Date Infinity Global Stock Index Grouping Date

June 16, 2000 1.03 1 1/1/2000

June 19, 2000 1.04 2 1/2/2000
June 20, 2000 1.04 3 1/3/2000
June 21, 2000 1.04 4 1/4/2000
June 22, 2000 1.03 5 1/5/2000
June 23, 2000 1.02 6 1/6/2000
June 26, 2000 1.02 7 1/7/2000
June 27, 2000 1.03 8 1/8/2000
June 28, 2000 1.03 9 1/9/2000
June 29, 2000 1.02 10 1/10/2000
June 30, 2000 1.03 11 1/11/2000
July 3, 2000 1.04 12 1/12/2000
July 4, 2000 1.04 13 1/13/2000
July 5, 2000 1.03 14 1/14/2000
July 6, 2000 1.03 15 1/15/2000
July 7, 2000 1.05 16 1/16/2000
July 10, 2000 1.05 17 1/17/2000
July 11, 2000 1.05 18 1/18/2000
July 12, 2000 1.05 19 1/19/2000
July 13, 2000 1.05 20 1/20/2000
July 14, 2000 1.06 1 1/21/2000
July 17, 2000 1.06 2 1/22/2000
July 18, 2000 1.05 3 1/23/2000
July 19, 2000 1.04 4 1/24/2000
July 20, 2000 1.05 5 1/25/2000
July 21, 2000 1.04 6 1/26/2000
July 24, 2000 1.03 7 1/27/2000
July 25, 2000 1.04 8 1/28/2000
July 26, 2000 1.03 9 1/29/2000
July 27, 2000 1.01 10 1/30/2000
July 28, 2000 1 11 1/31/2000
July 31, 2000 1 12 2/1/2000
August 1, 2000 1 13 2/2/2000
August 2, 2000 1 14 2/3/2000
August 3, 2000 1 15 2/4/2000
August 4, 2000 1 16 2/5/2000
August 7, 2000 1 17 2/6/2000
August 8, 2000 1.01 18 2/7/2000
August 10, 2000 1 19 2/8/2000
August 11, 2000 1 20 2/9/2000
August 14, 2000 1.02 1 2/10/2000
August 15, 2000 1.02 2 2/11/2000
August 16, 2000 1.02 3 2/12/2000
August 17, 2000 1.02 4 2/13/2000
August 18, 2000 1.02 5 2/14/2000
August 21, 2000 1.02 6 2/15/2000
August 22, 2000 1.02 7 2/16/2000
August 23, 2000 1.02 8 2/17/2000
August 24, 2000 1.03 9 2/18/2000
August 25, 2000 1.03 10 2/19/2000
August 28, 2000 1.03 11 2/20/2000
August 29, 2000 1.03 12 2/21/2000
August 30, 2000 1.02 13 2/22/2000
August 31, 2000 1.02 14 2/23/2000
September 1, 2000 1.04 15 2/24/2000
September 4, 2000 1.04 16 2/25/2000
September 5, 2000 1.03 17 2/26/2000
September 6, 2000 1.02 18 2/27/2000
September 7, 2000 1.02 19 2/28/2000
September 8, 2000 1.01 20 2/29/2000
September 11, 2000 1.01 1 3/1/2000
September 12, 2000 1.01 2 3/2/2000
September 13, 2000 1.01 3 3/3/2000
September 14, 2000 1.01 4 3/4/2000
September 15, 2000 1 5 3/5/2000
September 18, 2000 0.99 6 3/6/2000
September 19, 2000 0.99 7 3/7/2000
September 20, 2000 0.99 8 3/8/2000
September 21, 2000 0.98 9 3/9/2000
September 22, 2000 0.99 10 3/10/2000
September 25, 2000 0.99 11 3/11/2000
September 26, 2000 0.98 12 3/12/2000
September 27, 2000 0.98 13 3/13/2000
September 28, 2000 0.99 14 3/14/2000
September 29, 2000 0.98 15 3/15/2000
November 1, 2000 0.97 16 3/16/2000
November 2, 2000 0.97 17 3/17/2000
November 3, 2000 0.97 18 3/18/2000
November 6, 2000 0.97 19 3/19/2000
November 7, 2000 0.98 20 3/20/2000
November 8, 2000 0.97 1 3/21/2000
November 9, 2000 0.96 2 3/22/2000
November 10, 2000 0.94 3 3/23/2000
November 13, 2000 0.93 4 3/24/2000
November 14, 2000 0.95 5 3/25/2000
November 15, 2000 0.96 6 3/26/2000
November 16, 2000 0.95 7 3/27/2000
November 17, 2000 0.94 8 3/28/2000
November 20, 2000 0.93 9 3/29/2000
November 21, 2000 0.93 10 3/30/2000
November 22, 2000 0.91 11 3/31/2000
November 23, 2000 0.91 12 4/1/2000
November 24, 2000 0.92 13 4/2/2000
November 27, 2000 0.93 14 4/3/2000
November 28, 2000 0.92 15 4/4/2000
November 29, 2000 0.93 16 4/5/2000
November 30, 2000 0.91 17 4/6/2000
December 1, 2000 0.92 18 4/7/2000
December 4, 2000 0.92 19 4/8/2000
December 5, 2000 0.94 20 4/9/2000
December 6, 2000 0.93 1 4/10/2000
December 7, 2000 0.92 2 4/11/2000
December 8, 2000 0.93 3 4/12/2000
December 11, 2000 0.95 4 4/13/2000
December 12, 2000 0.94 5 4/14/2000
December 13, 2000 0.94 6 4/15/2000
December 14, 2000 0.93 7 4/16/2000
December 15, 2000 0.91 8 4/17/2000
December 18, 2000 0.91 9 4/18/2000
December 19, 2000 0.91 10 4/19/2000
December 20, 2000 0.88 11 4/20/2000
December 21, 2000 0.88 12 4/21/2000
December 22, 2000 0.89 13 4/22/2000
December 26, 2000 0.89 14 4/23/2000
December 28, 2000 0.92 15 4/24/2000
December 29, 2000 0.91 16 4/25/2000
January 2, 2001 0.9 17 4/26/2000
January 3, 2001 0.91 18 4/27/2000
January 4, 2001 0.92 19 4/28/2000
January 5, 2001 0.91 20 4/29/2000
January 8, 2001 0.9 1 4/30/2000
January 9, 2001 0.9 2 5/1/2000
January 10, 2001 0.9 3 5/2/2000
January 11, 2001 0.91 4 5/3/2000
January 12, 2001 0.91 5 5/4/2000
January 15, 2001 0.91 6 5/5/2000
January 16, 2001 0.91 7 5/6/2000
January 17, 2001 0.91 8 5/7/2000
January 18, 2001 0.93 9 5/8/2000
January 19, 2001 0.92 10 5/9/2000
January 22, 2001 0.92 11 5/10/2000
January 23, 2001 0.93 12 5/11/2000
January 26, 2001 0.93 13 5/12/2000
January 29, 2001 0.93 14 5/13/2000
January 30, 2001 0.94 15 5/14/2000
January 31, 2001 0.94 16 5/15/2000
February 1, 2001 0.94 17 5/16/2000
February 2, 2001 0.95 18 5/17/2000
February 5, 2001 0.93 19 5/18/2000
February 6, 2001 0.93 20 5/19/2000
February 7, 2001 0.92 1 5/20/2000
February 8, 2001 0.91 2 5/21/2000
February 9, 2001 0.9 3 5/22/2000
February 12, 2001 0.91 4 5/23/2000
February 13, 2001 0.9 5 5/24/2000
February 14, 2001 0.9 6 5/25/2000
February 15, 2001 0.9 7 5/26/2000
February 16, 2001 0.89 8 5/27/2000
February 19, 2001 0.89 9 5/28/2000
February 20, 2001 0.88 10 5/29/2000
February 21, 2001 0.86 11 5/30/2000
February 22, 2001 0.86 12 5/31/2000
February 23, 2001 0.86 13 6/1/2000
February 26, 2001 0.87 14 6/2/2000
February 27, 2001 0.86 15 6/3/2000
February 28, 2001 0.86 16 6/4/2000
March 1, 2001 0.86 17 6/5/2000
March 2, 2001 0.86 18 6/6/2000
March 5, 2001 0.86 19 6/7/2000
March 7, 2001 0.87 20 6/8/2000
March 8, 2001 0.88 1 6/9/2000
March 9, 2001 0.86 2 6/10/2000
March 12, 2001 0.83 3 6/11/2000
March 13, 2001 0.83 4 6/12/2000
March 14, 2001 0.81 5 6/13/2000
March 15, 2001 0.82 6 6/14/2000
March 16, 2001 0.81 7 6/15/2000
March 19, 2001 0.81 8 6/16/2000
March 20, 2001 0.81 9 6/17/2000
March 21, 2001 0.8 10 6/18/2000
March 22, 2001 0.78 11 6/19/2000
March 23, 2001 0.81 12 6/20/2000
March 26, 2001 0.82 13 6/21/2000
March 27, 2001 0.84 14 6/22/2000
March 28, 2001 0.83 15 6/23/2000
March 29, 2001 0.82 16 6/24/2000
March 30, 2001 0.83 17 6/25/2000
April 2, 2001 0.82 18 6/26/2000
April 3, 2001 0.8 19 6/27/2000
April 4, 2001 0.81 20 6/28/2000
April 5, 2001 0.83 1 6/29/2000
April 6, 2001 0.82 2 6/30/2000
April 9, 2001 0.83 3 7/1/2000
April 10, 2001 0.84 4 7/2/2000
April 11, 2001 0.84 5 7/3/2000
April 12, 2001 0.85 6 7/4/2000
April 17, 2001 0.85 7 7/5/2000
April 18, 2001 0.87 8 7/6/2000
April 19, 2001 0.89 9 7/7/2000
April 20, 2001 0.89 10 7/8/2000
April 23, 2001 0.87 11 7/9/2000
April 24, 2001 0.87 12 7/10/2000
April 25, 2001 0.88 13 7/11/2000
April 26, 2001 0.89 14 7/12/2000
April 27, 2001 0.9 15 7/13/2000
April 30, 2001 0.9 16 7/14/2000
May 2, 2001 0.91 17 7/15/2000
May 3, 2001 0.9 18 7/16/2000
May 4, 2001 0.91 19 7/17/2000
May 8, 2001 0.9 20 7/18/2000
May 9, 2001 0.9 1 7/19/2000
May 10, 2001 0.89 2 7/20/2000
May 11, 2001 0.89 3 7/21/2000
May 14, 2001 0.88 4 7/22/2000
May 15, 2001 0.89 5 7/23/2000
May 16, 2001 0.9 6 7/24/2000
May 17, 2001 0.9 7 7/25/2000
May 18, 2001 0.9 8 7/26/2000
May 21, 2001 0.92 9 7/27/2000
May 22, 2001 0.91 10 7/28/2000
May 23, 2001 0.9 11 7/29/2000
May 24, 2001 0.9 12 7/30/2000
May 25, 2001 0.9 13 7/31/2000
May 28, 2001 0.9 14 8/1/2000
May 29, 2001 0.89 15 8/2/2000
May 30, 2001 0.88 16 8/3/2000
May 31, 2001 0.88 17 8/4/2000
June 1, 2001 0.88 18 8/5/2000
June 4, 2001 0.88 19 8/6/2000
June 5, 2001 0.89 20 8/7/2000
June 6, 2001 0.88 1 8/8/2000
June 7, 2001 0.89 2 8/9/2000
June 8, 2001 0.88 3 8/10/2000
June 11, 2001 0.87 4 8/11/2000
June 12, 2001 0.87 5 8/12/2000
June 13, 2001 0.87 6 8/13/2000
June 14, 2001 0.86 7 8/14/2000
June 15, 2001 0.85 8 8/15/2000
June 18, 2001 0.85 9 8/16/2000
June 19, 2001 0.85 10 8/17/2000
June 20, 2001 0.85 11 8/18/2000
June 21, 2001 0.86 12 8/19/2000
June 22, 2001 0.86 13 8/20/2000
June 25, 2001 0.85 14 8/21/2000
June 26, 2001 0.85 15 8/22/2000
June 27, 2001 0.85 16 8/23/2000
June 28, 2001 0.85 17 8/24/2000
June 29, 2001 0.86 18 8/25/2000
July 2, 2001 0.86 19 8/26/2000
July 3, 2001 0.86 20 8/27/2000
July 5, 2001 0.85 1 8/28/2000
July 6, 2001 0.85 2 8/29/2000
July 9, 2001 0.84 3 8/30/2000
July 10, 2001 0.83 4 8/31/2000
July 11, 2001 0.83 5 9/1/2000
July 12, 2001 0.84 6 9/2/2000
July 13, 2001 0.85 7 9/3/2000
July 16, 2001 0.84 8 9/4/2000
July 17, 2001 0.84 9 9/5/2000
July 18, 2001 0.84 10 9/6/2000
July 19, 2001 0.84 11 9/7/2000
July 20, 2001 0.84 12 9/8/2000
July 23, 2001 0.83 13 9/9/2000
July 24, 2001 0.82 14 9/10/2000
July 25, 2001 0.82 15 9/11/2000
July 26, 2001 0.82 16 9/12/2000
July 27, 2001 0.82 17 9/13/2000
July 30, 2001 0.83 18 9/14/2000
July 31, 2001 0.83 19 9/15/2000
August 1, 2001 0.84 20 9/16/2000
August 2, 2001 0.83 1 9/17/2000
August 3, 2001 0.83 2 9/18/2000
August 7, 2001 0.83 3 9/19/2000
August 8, 2001 0.81 4 9/20/2000
August 10, 2001 0.8 5 9/21/2000
August 13, 2001 0.8 6 9/22/2000
August 14, 2001 0.8 7 9/23/2000
August 15, 2001 0.8 8 9/24/2000
August 16, 2001 0.8 9 9/25/2000
August 17, 2001 0.79 10 9/26/2000
August 20, 2001 0.79 11 9/27/2000
August 21, 2001 0.79 12 9/28/2000
August 22, 2001 0.8 13 9/29/2000
August 23, 2001 0.79 14 9/30/2000
August 24, 2001 0.8 15 10/1/2000
August 27, 2001 0.8 16 10/2/2000
August 28, 2001 0.79 17 10/3/2000
August 29, 2001 0.78 18 10/4/2000
August 30, 2001 0.77 19 10/5/2000
August 31, 2001 0.77 20 10/6/2000
September 4, 2001 0.76 1 10/7/2000
September 5, 2001 0.76 2 10/8/2000
September 6, 2001 0.75 3 10/9/2000
September 7, 2001 0.73 4 10/10/2000
September 10, 2001 0.73 5 10/11/2000
September 17, 2001 0.69 6 10/12/2000
September 18, 2001 0.69 7 10/13/2000
September 19, 2001 0.68 8 10/14/2000
September 20, 2001 0.66 9 10/15/2000
September 21, 2001 0.65 10 10/16/2000
September 24, 2001 0.68 11 10/17/2000
September 25, 2001 0.69 12 10/18/2000
September 26, 2001 0.69 13 10/19/2000
September 27, 2001 0.69 14 10/20/2000
September 28, 2001 0.71 15 10/21/2000
October 1, 2001 0.71 16 10/22/2000
October 2, 2001 0.72 17 10/23/2000
October 3, 2001 0.72 18 10/24/2000
October 4, 2001 0.73 19 10/25/2000
October 5, 2001 0.74 20 10/26/2000
October 8, 2001 0.74 1 10/27/2000
October 9, 2001 0.73 2 10/28/2000
October 10, 2001 0.75 3 10/29/2000
October 11, 2001 0.76 4 10/30/2000
October 12, 2001 0.76 5 10/31/2000
October 15, 2001 0.75 6 11/1/2000
October 16, 2001 0.76 7 11/2/2000
October 17, 2001 0.76 8 11/3/2000
October 18, 2001 0.75 9 11/4/2000
October 19, 2001 0.75 10 11/5/2000
October 22, 2001 0.76 11 11/6/2000
October 23, 2001 0.76 12 11/7/2000
October 24, 2001 0.76 13 11/8/2000
October 25, 2001 0.76 14 11/9/2000
October 26, 2001 0.77 15 11/10/2000
October 30, 2001 0.74 16 11/11/2000
October 31, 2001 0.74 17 11/12/2000
November 1, 2001 0.76 18 11/13/2000
November 2, 2001 0.76 19 11/14/2000
November 5, 2001 0.77 20 11/15/2000
November 6, 2001 0.77 1 11/16/2000
November 7, 2001 0.77 2 11/17/2000
November 8, 2001 0.78 3 11/18/2000
November 9, 2001 0.78 4 11/19/2000
November 12, 2001 0.77 5 11/20/2000
November 13, 2001 0.78 6 11/21/2000
November 15, 2001 0.79 7 11/22/2000
November 16, 2001 0.79 8 11/23/2000
November 19, 2001 0.8 9 11/24/2000
November 20, 2001 0.79 10 11/25/2000
November 21, 2001 0.79 11 11/26/2000
November 23, 2001 0.8 12 11/27/2000
November 26, 2001 0.8 13 11/28/2000
November 27, 2001 0.79 14 11/29/2000
November 28, 2001 0.78 15 11/30/2000
November 29, 2001 0.79 16 12/1/2000
November 30, 2001 0.79 17 12/2/2000
December 3, 2001 0.78 18 12/3/2000
December 4, 2001 0.79 19 12/4/2000
December 5, 2001 0.81 20 12/5/2000
December 6, 2001 0.81 1 12/6/2000
December 7, 2001 0.8 2 12/7/2000
December 10, 2001 0.79 3 12/8/2000
December 11, 2001 0.79 4 12/9/2000
December 12, 2001 0.79 5 12/10/2000
December 13, 2001 0.77 6 12/11/2000
December 14, 2001 0.78 7 12/12/2000
December 18, 2001 0.79 8 12/13/2000
December 19, 2001 0.79 9 12/14/2000
December 20, 2001 0.79 10 12/15/2000
December 21, 2001 0.79 11 12/16/2000
December 24, 2001 0.79 12 12/17/2000
December 28, 2001 0.81 13 12/18/2000
December 31, 2001 0.8 14 12/19/2000
January 2, 2002 0.8 15 12/20/2000
January 3, 2002 0.81 16 12/21/2000
January 4, 2002 0.81 17 12/22/2000
January 7, 2002 0.81 18 12/23/2000
January 8, 2002 0.8 19 12/24/2000
January 9, 2002 0.8 20 12/25/2000
January 10, 2002 0.8 1 12/26/2000
January 11, 2002 0.79 2 12/27/2000
January 14, 2002 0.78 3 12/28/2000
January 15, 2002 0.78 4 12/29/2000
January 16, 2002 0.77 5 12/30/2000
January 17, 2002 0.78 6 12/31/2000
January 18, 2002 0.77 7 1/1/2001
January 22, 2002 0.77 8 1/2/2001
January 23, 2002 0.77 9 1/3/2001
January 24, 2002 0.78 10 1/4/2001
January 25, 2002 0.77 11 1/5/2001
January 28, 2002 0.77 12 1/6/2001
January 29, 2002 0.76 13 1/7/2001
January 30, 2002 0.76 14 1/8/2001
January 31, 2002 0.77 15 1/9/2001
February 1, 2002 0.76 16 1/10/2001
February 4, 2002 0.75 17 1/11/2001
February 5, 2002 0.75 18 1/12/2001
February 6, 2002 0.74 19 1/13/2001
February 7, 2002 0.74 20 1/14/2001
February 8, 2002 0.75 1 1/15/2001
February 11, 2002 0.76 2 1/16/2001
February 14, 2002 0.76 3 1/17/2001
February 15, 2002 0.76 4 1/18/2001
February 19, 2002 0.74 5 1/19/2001
February 20, 2002 0.74 6 1/20/2001
February 21, 2002 0.74 7 1/21/2001
February 22, 2002 0.75 8 1/22/2001
February 25, 2002 0.75 9 1/23/2001
February 26, 2002 0.76 10 1/24/2001
February 27, 2002 0.76 11 1/25/2001
February 28, 2002 0.76 12 1/26/2001
March 1, 2002 0.77 13 1/27/2001
March 4, 2002 0.79 14 1/28/2001
March 5, 2002 0.78 15 1/29/2001
March 6, 2002 0.79 16 1/30/2001
March 7, 2002 0.79 17 1/31/2001
March 8, 2002 0.8 18 2/1/2001
March 11, 2002 0.8 19 2/2/2001
March 12, 2002 0.8 20 2/3/2001
March 13, 2002 0.79 1 2/4/2001
March 14, 2002 0.79 2 2/5/2001
March 15, 2002 0.8 3 2/6/2001
March 19, 2002 0.81 4 2/7/2001
March 20, 2002 0.8 5 2/8/2001
March 21, 2002 0.78 6 2/9/2001
March 22, 2002 0.79 7 2/10/2001
March 25, 2002 0.78 8 2/11/2001
March 26, 2002 0.79 9 2/12/2001
March 27, 2002 0.8 10 2/13/2001
March 28, 2002 0.8 11 2/14/2001
April 2, 2002 0.8 12 2/15/2001
April 3, 2002 0.79 13 2/16/2001
April 4, 2002 0.79 14 2/17/2001
April 5, 2002 0.79 15 2/18/2001
April 8, 2002 0.78 16 2/19/2001
April 9, 2002 0.78 17 2/20/2001
April 10, 2002 0.78 18 2/21/2001
April 11, 2002 0.77 19 2/22/2001
April 12, 2002 0.77 20 2/23/2001
April 15, 2002 0.77 1 2/24/2001
April 16, 2002 0.79 2 2/25/2001
April 17, 2002 0.79 3 2/26/2001
April 18, 2002 0.79 4 2/27/2001
April 19, 2002 0.78 5 2/28/2001
April 22, 2002 0.77 6 3/1/2001
April 23, 2002 0.77 7 3/2/2001
April 24, 2002 0.77 8 3/3/2001
April 25, 2002 0.76 9 3/4/2001
April 26, 2002 0.75 10 3/5/2001
April 29, 2002 0.75 11 3/6/2001
April 30, 2002 0.75 12 3/7/2001
May 2, 2002 0.76 13 3/8/2001
May 3, 2002 0.76 14 3/9/2001
May 7, 2002 0.73 15 3/10/2001
May 8, 2002 0.76 16 3/11/2001
May 9, 2002 0.75 17 3/12/2001
May 10, 2002 0.75 18 3/13/2001
May 13, 2002 0.75 19 3/14/2001
May 14, 2002 0.76 20 3/15/2001
May 15, 2002 0.76 1 3/16/2001
May 16, 2002 0.77 2 3/17/2001
May 17, 2002 0.77 3 3/18/2001
May 20, 2002 0.76 4 3/19/2001
May 21, 2002 0.75 5 3/20/2001
May 22, 2002 0.76 6 3/21/2001
May 23, 2002 0.76 7 3/22/2001
May 24, 2002 0.76 8 3/23/2001
May 28, 2002 0.75 9 3/24/2001
May 29, 2002 0.75 10 3/25/2001
May 30, 2002 0.75 11 3/26/2001
May 31, 2002 0.75 12 3/27/2001
June 4, 2002 0.73 13 3/28/2001
June 5, 2002 0.73 14 3/29/2001
June 6, 2002 0.73 15 3/30/2001
June 7, 2002 0.72 16 3/31/2001
June 10, 2002 0.72 17 4/1/2001
June 11, 2002 0.72 18 4/2/2001
June 12, 2002 0.71 19 4/3/2001
June 13, 2002 0.7 20 4/4/2001
June 14, 2002 0.7 1 4/5/2001
June 17, 2002 0.71 2 4/6/2001
June 18, 2002 0.72 3 4/7/2001
June 19, 2002 0.71 4 4/8/2001
June 20, 2002 0.7 5 4/9/2001
June 21, 2002 0.69 6 4/10/2001
June 24, 2002 0.68 7 4/11/2001
June 25, 2002 0.68 8 4/12/2001
June 26, 2002 0.67 9 4/13/2001
June 27, 2002 0.68 10 4/14/2001
June 28, 2002 0.69 11 4/15/2001
July 1, 2002 0.68 12 4/16/2001
July 2, 2002 0.67 13 4/17/2001
July 3, 2002 0.67 14 4/18/2001
July 5, 2002 0.69 15 4/19/2001
July 8, 2002 0.69 16 4/20/2001
July 9, 2002 0.68 17 4/21/2001
July 10, 2002 0.65 18 4/22/2001
July 11, 2002 0.65 19 4/23/2001
July 12, 2002 0.64 20 4/24/2001
July 15, 2002 0.63 1 4/25/2001
July 16, 2002 0.62 2 4/26/2001
July 17, 2002 0.63 3 4/27/2001
July 18, 2002 0.63 4 4/28/2001
July 19, 2002 0.6 5 4/29/2001
July 22, 2002 0.58 6 4/30/2001
July 23, 2002 0.57 7 5/1/2001
July 24, 2002 0.58 8 5/2/2001
July 25, 2002 0.59 9 5/3/2001
July 26, 2002 0.59 10 5/4/2001
July 29, 2002 0.62 11 5/5/2001
July 30, 2002 0.63 12 5/6/2001
July 31, 2002 0.63 13 5/7/2001
August 1, 2002 0.61 14 5/8/2001
August 2, 2002 0.6 15 5/9/2001
August 5, 2002 0.6 16 5/10/2001
August 6, 2002 0.6 17 5/11/2001
August 7, 2002 0.61 18 5/12/2001
August 8, 2002 0.62 19 5/13/2001
August 12, 2002 0.62 20 5/14/2001
August 13, 2002 0.62 1 5/15/2001
August 14, 2002 0.63 2 5/16/2001
August 15, 2002 0.64 3 5/17/2001
August 16, 2002 0.64 4 5/18/2001
August 19, 2002 0.65 5 5/19/2001
August 20, 2002 0.64 6 5/20/2001
August 21, 2002 0.65 7 5/21/2001
August 22, 2002 0.65 8 5/22/2001
August 23, 2002 0.65 9 5/23/2001
August 26, 2002 0.65 10 5/24/2001
August 27, 2002 0.65 11 5/25/2001
August 28, 2002 0.63 12 5/26/2001
August 29, 2002 0.63 13 5/27/2001
August 30, 2002 0.63 14 5/28/2001
September 3, 2002 0.6 15 5/29/2001
September 4, 2002 0.61 16 5/30/2001
September 5, 2002 0.6 17 5/31/2001
September 6, 2002 0.61 18 6/1/2001
September 9, 2002 0.61 19 6/2/2001
September 10, 2002 0.62 20 6/3/2001
September 11, 2002 0.62 1 6/4/2001
September 12, 2002 0.61 2 6/5/2001
September 13, 2002 0.61 3 6/6/2001
September 16, 2002 0.61 4 6/7/2001
September 17, 2002 0.6 5 6/8/2001
September 18, 2002 0.6 6 6/9/2001
September 19, 2002 0.58 7 6/10/2001
September 20, 2002 0.58 8 6/11/2001
September 23, 2002 0.57 9 6/12/2001
September 24, 2002 0.57 10 6/13/2001
September 25, 2002 0.57 11 6/14/2001
September 26, 2002 0.59 12 6/15/2001
September 27, 2002 0.58 13 6/16/2001
September 30, 2002 0.57 14 6/17/2001
October 1, 2002 0.58 15 6/18/2001
October 2, 2002 0.58 16 6/19/2001
October 3, 2002 0.57 17 6/20/2001
October 4, 2002 0.56 18 6/21/2001
October 7, 2002 0.55 19 6/22/2001
October 8, 2002 0.55 20 6/23/2001
October 9, 2002 0.54 1 6/24/2001
October 10, 2002 0.56 2 6/25/2001
October 11, 2002 0.58 3 6/26/2001
October 14, 2002 0.58 4 6/27/2001
October 15, 2002 0.61 5 6/28/2001
October 16, 2002 0.6 6 6/29/2001
October 17, 2002 0.61 7 6/30/2001
October 18, 2002 0.61 8 7/1/2001
October 21, 2002 0.62 9 7/2/2001
October 22, 2002 0.61 10 7/3/2001
October 23, 2002 0.61 11 7/4/2001
October 24, 2002 0.6 12 7/5/2001
October 25, 2002 0.61 13 7/6/2001
October 29, 2002 0.6 14 7/7/2001
October 30, 2002 0.6 15 7/8/2001
October 31, 2002 0.61 16 7/9/2001
November 1, 2002 0.61 17 7/10/2001
November 5, 2002 0.62 18 7/11/2001
November 6, 2002 0.62 19 7/12/2001
November 7, 2002 0.61 20 7/13/2001
November 8, 2002 0.61 1 7/14/2001
November 11, 2002 0.6 2 7/15/2001
November 12, 2002 0.6 3 7/16/2001
November 13, 2002 0.6 4 7/17/2001
November 14, 2002 0.61 5 7/18/2001
November 15, 2002 0.62 6 7/19/2001
November 18, 2002 0.61 7 7/20/2001
November 19, 2002 0.61 8 7/21/2001
November 20, 2002 0.62 9 7/22/2001
November 21, 2002 0.63 10 7/23/2001
November 22, 2002 0.63 11 7/24/2001
November 25, 2002 0.63 12 7/25/2001
November 26, 2002 0.62 13 7/26/2001
November 27, 2002 0.63 14 7/27/2001
November 29, 2002 0.63 15 7/28/2001
December 2, 2002 0.63 16 7/29/2001
December 3, 2002 0.63 17 7/30/2001
December 4, 2002 0.62 18 7/31/2001
December 5, 2002 0.62 19 8/1/2001
December 9, 2002 0.6 20 8/2/2001
December 10, 2002 0.61 1 8/3/2001
December 11, 2002 0.61 2 8/4/2001
December 12, 2002 0.61 3 8/5/2001
December 13, 2002 0.6 4 8/6/2001
December 16, 2002 0.61 5 8/7/2001
December 17, 2002 0.61 6 8/8/2001
December 18, 2002 0.6 7 8/9/2001
December 19, 2002 0.59 8 8/10/2001
December 20, 2002 0.6 9 8/11/2001
December 23, 2002 0.6 10 8/12/2001
December 24, 2002 0.6 11 8/13/2001
December 30, 2002 0.59 12 8/14/2001
December 31, 2002 0.59 13 8/15/2001
January 2, 2003 0.61 14 8/16/2001
January 3, 2003 0.61 15 8/17/2001
January 6, 2003 0.62 16 8/18/2001
January 7, 2003 0.62 17 8/19/2001
January 8, 2003 0.61 18 8/20/2001
January 9, 2003 0.62 19 8/21/2001
January 10, 2003 0.62 20 8/22/2001
January 13, 2003 0.62 1 8/23/2001
January 14, 2003 0.62 2 8/24/2001
January 15, 2003 0.61 3 8/25/2001
January 16, 2003 0.61 4 8/26/2001
January 17, 2003 0.6 5 8/27/2001
January 20, 2003 0.6 6 8/28/2001
January 21, 2003 0.6 7 8/29/2001
January 22, 2003 0.59 8 8/30/2001
January 23, 2003 0.59 9 8/31/2001
January 24, 2003 0.58 10 9/1/2001
January 27, 2003 0.57 11 9/2/2001
January 28, 2003 0.57 12 9/3/2001
January 29, 2003 0.58 13 9/4/2001
January 30, 2003 0.57 14 9/5/2001
January 31, 2003 0.58 15 9/6/2001
February 4, 2003 0.58 16 9/7/2001
February 5, 2003 0.57 17 9/8/2001
February 6, 2003 0.57 18 9/9/2001
February 7, 2003 0.56 19 9/10/2001
February 10, 2003 0.57 20 9/11/2001
February 11, 2003 0.57 1 9/12/2001
February 13, 2003 0.56 2 9/13/2001
February 14, 2003 0.57 3 9/14/2001
February 17, 2003 0.58 4 9/15/2001
February 18, 2003 0.58 5 9/16/2001
February 19, 2003 0.58 6 9/17/2001
February 20, 2003 0.57 7 9/18/2001
February 21, 2003 0.57 8 9/19/2001
February 24, 2003 0.57 9 9/20/2001
February 25, 2003 0.56 10 9/21/2001
February 26, 2003 0.56 11 9/22/2001
February 27, 2003 0.56 12 9/23/2001
February 28, 2003 0.56 13 9/24/2001
March 3, 2003 0.57 14 9/25/2001
March 4, 2003 0.56 15 9/26/2001
March 5, 2003 0.56 16 9/27/2001
March 6, 2003 0.55 17 9/28/2001
March 7, 2003 0.55 18 9/29/2001
March 10, 2003 0.54 19 9/30/2001
March 11, 2003 0.54 20 10/1/2001
March 12, 2003 0.53 1 10/2/2001
March 13, 2003 0.55 2 10/3/2001
March 14, 2003 0.56 3 10/4/2001
March 17, 2003 0.58 4 10/5/2001
March 18, 2003 0.58 5 10/6/2001
March 19, 2003 0.59 6 10/7/2001
March 20, 2003 0.59 7 10/8/2001
March 21, 2003 0.6 8 10/9/2001
March 24, 2003 0.59 9 10/10/2001
March 25, 2003 0.59 10 10/11/2001
March 26, 2003 0.59 11 10/12/2001
March 27, 2003 0.59 12 10/13/2001
March 28, 2003 0.58 13 10/14/2001
March 31, 2003 0.57 14 10/15/2001
April 1, 2003 0.58 15 10/16/2001
April 2, 2003 0.59 16 10/17/2001
April 3, 2003 0.59 17 10/18/2001
April 4, 2003 0.59 18 10/19/2001
April 7, 2003 0.6 19 10/20/2001
April 8, 2003 0.6 20 10/21/2001
April 9, 2003 0.6 1 10/22/2001
April 10, 2003 0.6 2 10/23/2001
April 11, 2003 0.59 3 10/24/2001
April 14, 2003 0.6 4 10/25/2001
April 15, 2003 0.61 5 10/26/2001
April 16, 2003 0.6 6 10/27/2001
April 17, 2003 0.61 7 10/28/2001
April 22, 2003 0.62 8 10/29/2001
April 23, 2003 0.62 9 10/30/2001
April 24, 2003 0.62 10 10/31/2001
April 25, 2003 0.61 11 11/1/2001
April 28, 2003 0.62 12 11/2/2001
April 29, 2003 0.62 13 11/3/2001
April 30, 2003 0.63 14 11/4/2001
May 2, 2003 0.63 15 11/5/2001
May 6, 2003 0.64 16 11/6/2001
May 7, 2003 0.63 17 11/7/2001
May 8, 2003 0.62 18 11/8/2001
May 9, 2003 0.63 19 11/9/2001
May 12, 2003 0.63 20 11/10/2001
May 13, 2003 0.63 1 11/11/2001
May 14, 2003 0.63 2 11/12/2001
May 16, 2003 0.63 3 11/13/2001
May 19, 2003 0.62 4 11/14/2001
May 20, 2003 0.62 5 11/15/2001
May 21, 2003 0.62 6 11/16/2001
May 22, 2003 0.63 7 11/17/2001
May 23, 2003 0.63 8 11/18/2001
May 27, 2003 0.63 9 11/19/2001
May 28, 2003 0.64 10 11/20/2001
May 29, 2003 0.64 11 11/21/2001
May 30, 2003 0.64 12 11/22/2001
June 3, 2003 0.65 13 11/23/2001
June 4, 2003 0.66 14 11/24/2001
June 5, 2003 0.66 15 11/25/2001
June 6, 2003 0.66 16 11/26/2001
June 9, 2003 0.66 17 11/27/2001
June 10, 2003 0.66 18 11/28/2001
June 11, 2003 0.67 19 11/29/2001
June 12, 2003 0.67 20 11/30/2001
June 13, 2003 0.67 1 12/1/2001
June 16, 2003 0.68 2 12/2/2001
June 17, 2003 0.68 3 12/3/2001
June 18, 2003 0.68 4 12/4/2001
June 19, 2003 0.67 5 12/5/2001
June 20, 2003 0.67 6 12/6/2001
June 23, 2003 0.66 7 12/7/2001
June 24, 2003 0.66 8 12/8/2001
June 25, 2003 0.66 9 12/9/2001
June 26, 2003 0.66 10 12/10/2001
June 27, 2003 0.67 11 12/11/2001
June 30, 2003 0.66 12 12/12/2001
July 1, 2003 0.67 13 12/13/2001
July 2, 2003 0.68 14 12/14/2001
July 3, 2003 0.67 15 12/15/2001
July 7, 2003 0.68 16 12/16/2001
July 8, 2003 0.69 17 12/17/2001
July 9, 2003 0.68 18 12/18/2001
July 10, 2003 0.68 19 12/19/2001
July 11, 2003 0.68 20 12/20/2001
July 14, 2003 0.68 1 12/21/2001
July 15, 2003 0.68 2 12/22/2001
July 16, 2003 0.68 3 12/23/2001
July 17, 2003 0.67 4 12/24/2001
July 18, 2003 0.68 5 12/25/2001
July 21, 2003 0.67 6 12/26/2001
July 22, 2003 0.67 7 12/27/2001
July 23, 2003 0.67 8 12/28/2001
July 24, 2003 0.68 9 12/29/2001
July 25, 2003 0.68 10 12/30/2001
July 28, 2003 0.68 11 12/31/2001
July 29, 2003 0.68 12 1/1/2002
July 30, 2003 0.68 13 1/2/2002
July 31, 2003 0.68 14 1/3/2002
August 1, 2003 0.67 15 1/4/2002
August 5, 2003 0.67 16 1/5/2002
August 6, 2003 0.67 17 1/6/2002
August 7, 2003 0.67 18 1/7/2002
August 8, 2003 0.67 19 1/8/2002
August 11, 2003 0.67 20 1/9/2002
August 12, 2003 0.68 1 1/10/2002
August 13, 2003 0.68 2 1/11/2002
August 14, 2003 0.68 3 1/12/2002
August 15, 2003 0.68 4 1/13/2002
August 18, 2003 0.69 5 1/14/2002
August 19, 2003 0.69 6 1/15/2002
August 20, 2003 0.69 7 1/16/2002
August 21, 2003 0.68 8 1/17/2002
August 22, 2003 0.68 9 1/18/2002
August 25, 2003 0.68 10 1/19/2002
August 26, 2003 0.68 11 1/20/2002
August 27, 2003 0.68 12 1/21/2002
August 28, 2003 0.69 13 1/22/2002
August 29, 2003 0.69 14 1/23/2002
September 2, 2003 0.7 15 1/24/2002
September 3, 2003 0.71 16 1/25/2002
September 4, 2003 0.71 17 1/26/2002
September 5, 2003 0.71 18 1/27/2002
September 8, 2003 0.71 19 1/28/2002
September 9, 2003 0.71 20 1/29/2002
September 10, 2003 0.7 1 1/30/2002
September 11, 2003 0.7 2 1/31/2002
September 12, 2003 0.7 3 2/1/2002
September 15, 2003 0.7 4 2/2/2002
September 16, 2003 0.71 5 2/3/2002
September 17, 2003 0.71 6 2/4/2002
September 18, 2003 0.72 7 2/5/2002
September 19, 2003 0.72 8 2/6/2002
September 22, 2003 0.7 9 2/7/2002
September 23, 2003 0.7 10 2/8/2002
September 24, 2003 0.7 11 2/9/2002
September 25, 2003 0.69 12 2/10/2002
September 26, 2003 0.69 13 2/11/2002
September 29, 2003 0.69 14 2/12/2002
September 30, 2003 0.69 15 2/13/2002
October 1, 2003 0.7 16 2/14/2002
October 2, 2003 0.7 17 2/15/2002
October 3, 2003 0.71 18 2/16/2002
October 6, 2003 0.71 19 2/17/2002
October 7, 2003 0.71 20 2/18/2002
October 8, 2003 0.71 1 2/19/2002
October 9, 2003 0.72 2 2/20/2002
October 10, 2003 0.72 3 2/21/2002
October 14, 2003 0.72 4 2/22/2002
October 15, 2003 0.73 5 2/23/2002
October 16, 2003 0.73 6 2/24/2002
October 17, 2003 0.73 7 2/25/2002
October 20, 2003 0.73 8 2/26/2002
October 21, 2003 0.73 9 2/27/2002
October 22, 2003 0.72 10 2/28/2002
October 23, 2003 0.72 11 3/1/2002
October 28, 2003 0.73 12 3/2/2002
October 29, 2003 0.73 13 3/3/2002
October 30, 2003 0.73 14 3/4/2002
October 31, 2003 0.73 15 3/5/2002
November 3, 2003 0.73 16 3/6/2002
November 4, 2003 0.74 17 3/7/2002
November 5, 2003 0.73 18 3/8/2002
November 6, 2003 0.73 19 3/9/2002
November 7, 2003 0.73 20 3/10/2002
November 10, 2003 0.73 1 3/11/2002
November 12, 2003 0.73 2 3/12/2002
November 13, 2003 0.73 3 3/13/2002
November 14, 2003 0.73 4 3/14/2002
November 17, 2003 0.72 5 3/15/2002
November 18, 2003 0.72 6 3/16/2002
November 19, 2003 0.72 7 3/17/2002
November 20, 2003 0.71 8 3/18/2002
November 21, 2003 0.72 9 3/19/2002
November 24, 2003 0.72 10 3/20/2002
November 26, 2003 0.73 11 3/21/2002
November 28, 2003 0.73 12 3/22/2002
December 1, 2003 0.74 13 3/23/2002
December 2, 2003 0.74 14 3/24/2002
December 3, 2003 0.74 15 3/25/2002
December 4, 2003 0.74 16 3/26/2002
December 5, 2003 0.74 17 3/27/2002
December 8, 2003 0.74 18 3/28/2002
December 9, 2003 0.74 19 3/29/2002
December 10, 2003 0.73 20 3/30/2002
December 11, 2003 0.74 1 3/31/2002
December 12, 2003 0.74 2 4/1/2002
December 15, 2003 0.74 3 4/2/2002
December 16, 2003 0.74 4 4/3/2002
December 17, 2003 0.74 5 4/4/2002
December 18, 2003 0.75 6 4/5/2002
December 19, 2003 0.75 7 4/6/2002
December 22, 2003 0.75 8 4/7/2002
December 23, 2003 0.76 9 4/8/2002
December 24, 2003 0.76 10 4/9/2002
December 29, 2003 0.77 11 4/10/2002
December 30, 2003 0.77 12 4/11/2002
December 31, 2003 0.77 13 4/12/2002
January 2, 2004 0.77 14 4/13/2002
January 5, 2004 0.78 15 4/14/2002
January 6, 2004 0.78 16 4/15/2002
January 7, 2004 0.78 17 4/16/2002
January 8, 2004 0.78 18 4/17/2002
January 9, 2004 0.78 19 4/18/2002
January 12, 2004 0.78 20 4/19/2002
January 13, 2004 0.78 1 4/20/2002
January 14, 2004 0.78 2 4/21/2002
January 15, 2004 0.78 3 4/22/2002
January 16, 2004 0.78 4 4/23/2002
January 20, 2004 0.79 5 4/24/2002
January 21, 2004 0.8 6 4/25/2002
January 26, 2004 0.79 7 4/26/2002
January 27, 2004 0.79 8 4/27/2002
January 28, 2004 0.78 9 4/28/2002
January 29, 2004 0.78 10 4/29/2002
January 30, 2004 0.78 11 4/30/2002
February 3, 2004 0.78 12 5/1/2002
February 4, 2004 0.77 13 5/2/2002
February 5, 2004 0.78 14 5/3/2002
February 6, 2004 0.78 15 5/4/2002
February 9, 2004 0.78 16 5/5/2002
February 10, 2004 0.78 17 5/6/2002
February 11, 2004 0.79 18 5/7/2002
February 12, 2004 0.78 19 5/8/2002
February 13, 2004 0.78 20 5/9/2002
February 16, 2004 0.79 1 5/10/2002
February 17, 2004 0.79 2 5/11/2002
February 18, 2004 0.79 3 5/12/2002
February 19, 2004 0.79 4 5/13/2002
February 20, 2004 0.79 5 5/14/2002
February 23, 2004 0.79 6 5/15/2002
February 24, 2004 0.79 7 5/16/2002
February 25, 2004 0.79 8 5/17/2002
February 26, 2004 0.79 9 5/18/2002
February 27, 2004 0.79 10 5/19/2002
March 1, 2004 0.8 11 5/20/2002
March 2, 2004 0.8 12 5/21/2002
March 3, 2004 0.8 13 5/22/2002
March 4, 2004 0.8 14 5/23/2002
March 5, 2004 0.81 15 5/24/2002
March 8, 2004 0.8 16 5/25/2002
March 9, 2004 0.8 17 5/26/2002
March 10, 2004 0.79 18 5/27/2002
March 11, 2004 0.78 19 5/28/2002
March 12, 2004 0.78 20 5/29/2002
March 15, 2004 0.77 1 5/30/2002
March 16, 2004 0.77 2 5/31/2002
March 17, 2004 0.77 3 6/1/2002
March 18, 2004 0.77 4 6/2/2002
March 19, 2004 0.77 5 6/3/2002
March 22, 2004 0.76 6 6/4/2002
March 23, 2004 0.76 7 6/5/2002
March 24, 2004 0.75 8 6/6/2002
March 25, 2004 0.77 9 6/7/2002
March 26, 2004 0.77 10 6/8/2002
March 29, 2004 0.78 11 6/9/2002
March 30, 2004 0.78 12 6/10/2002
March 31, 2004 0.77 13 6/11/2002
April 1, 2004 0.78 14 6/12/2002
April 2, 2004 0.78 15 6/13/2002
April 5, 2004 0.79 16 6/14/2002
April 6, 2004 0.79 17 6/15/2002
April 7, 2004 0.79 18 6/16/2002
April 8, 2004 0.78 19 6/17/2002
April 12, 2004 0.77 20 6/18/2002
April 13, 2004 0.77 1 6/19/2002
April 14, 2004 0.77 2 6/20/2002
April 15, 2004 0.77 3 6/21/2002
April 16, 2004 0.78 4 6/22/2002
April 19, 2004 0.78 5 6/23/2002
April 20, 2004 0.77 6 6/24/2002
April 21, 2004 0.78 7 6/25/2002
April 22, 2004 0.79 8 6/26/2002
April 23, 2004 0.79 9 6/27/2002
April 26, 2004 0.79 10 6/28/2002
April 27, 2004 0.79 11 6/29/2002
April 28, 2004 0.78 12 6/30/2002
April 29, 2004 0.78 13 7/1/2002
April 30, 2004 0.77 14 7/2/2002
May 3, 2004 0.78 15 7/3/2002
May 4, 2004 0.78 16 7/4/2002
May 5, 2004 0.78 17 7/5/2002
May 6, 2004 0.77 18 7/6/2002
May 7, 2004 0.76 19 7/7/2002
May 10, 2004 0.75 20 7/8/2002
May 11, 2004 0.76 1 7/9/2002
May 12, 2004 0.76 2 7/10/2002
May 13, 2004 0.76 3 7/11/2002
May 14, 2004 0.76 4 7/12/2002
May 17, 2004 0.75 5 7/13/2002
May 18, 2004 0.76 6 7/14/2002
May 19, 2004 0.76 7 7/15/2002
May 20, 2004 0.76 8 7/16/2002
May 21, 2004 0.76 9 7/17/2002
May 24, 2004 0.76 10 7/18/2002
May 25, 2004 0.77 11 7/19/2002
May 26, 2004 0.77 12 7/20/2002
May 27, 2004 0.78 13 7/21/2002
May 28, 2004 0.78 14 7/22/2002
May 31, 2004 0.77 15 7/23/2002
June 1, 2004 0.77 16 7/24/2002
June 3, 2004 0.78 17 7/25/2002
June 4, 2004 0.78 18 7/26/2002
June 7, 2004 0.79 19 7/27/2002
June 8, 2004 0.79 20 7/28/2002
June 9, 2004 0.78 1 7/29/2002
June 10, 2004 0.79 2 7/30/2002
June 11, 2004 0.79 3 7/31/2002
June 14, 2004 0.79 4 8/1/2002
June 15, 2004 0.79 5 8/2/2002
June 16, 2004 0.79 6 8/3/2002
June 17, 2004 0.79 7 8/4/2002
June 18, 2004 0.79 8 8/5/2002
June 21, 2004 0.79 9 8/6/2002
June 22, 2004 0.79 10 8/7/2002
June 23, 2004 0.8 11 8/8/2002
June 24, 2004 0.8 12 8/9/2002
June 25, 2004 0.79 13 8/10/2002
June 28, 2004 0.8 14 8/11/2002
June 29, 2004 0.79 15 8/12/2002
June 30, 2004 0.8 16 8/13/2002
July 1, 2004 0.79 17 8/14/2002
July 2, 2004 0.79 18 8/15/2002
July 6, 2004 0.78 19 8/16/2002
July 7, 2004 0.78 20 8/17/2002
July 8, 2004 0.78 1 8/18/2002
July 9, 2004 0.78 2 8/19/2002
July 12, 2004 0.78 3 8/20/2002
July 13, 2004 0.78 4 8/21/2002
July 14, 2004 0.78 5 8/22/2002
July 15, 2004 0.78 6 8/23/2002
July 16, 2004 0.78 7 8/24/2002
July 19, 2004 0.77 8 8/25/2002
July 20, 2004 0.78 9 8/26/2002
July 21, 2004 0.77 10 8/27/2002
July 22, 2004 0.77 11 8/28/2002
July 23, 2004 0.77 12 8/29/2002
July 26, 2004 0.76 13 8/30/2002
July 27, 2004 0.76 14 8/31/2002
July 28, 2004 0.77 15 9/1/2002
July 29, 2004 0.77 16 9/2/2002
July 30, 2004 0.77 17 9/3/2002
August 3, 2004 0.77 18 9/4/2002
August 4, 2004 0.77 19 9/5/2002
August 5, 2004 0.76 20 9/6/2002
August 6, 2004 0.76 1 9/7/2002
August 10, 2004 0.76 2 9/8/2002
August 11, 2004 0.75 3 9/9/2002
August 12, 2004 0.75 4 9/10/2002
August 13, 2004 0.75 5 9/11/2002
August 16, 2004 0.76 6 9/12/2002
August 17, 2004 0.76 7 9/13/2002
August 18, 2004 0.76 8 9/14/2002
August 19, 2004 0.76 9 9/15/2002
August 20, 2004 0.77 10 9/16/2002
August 23, 2004 0.77 11 9/17/2002
August 24, 2004 0.77 12 9/18/2002
August 25, 2004 0.77 13 9/19/2002
August 26, 2004 0.77 14 9/20/2002
August 27, 2004 0.77 15 9/21/2002
August 30, 2004 0.77 16 9/22/2002
August 31, 2004 0.77 17 9/23/2002
September 1, 2004 0.77 18 9/24/2002
September 2, 2004 0.78 19 9/25/2002
September 3, 2004 0.77 20 9/26/2002
September 7, 2004 0.78 1 9/27/2002
September 8, 2004 0.78 2 9/28/2002
September 9, 2004 0.78 3 9/29/2002
September 10, 2004 0.78 4 9/30/2002
September 13, 2004 0.78 5 10/1/2002
September 14, 2004 0.78 6 10/2/2002
September 15, 2004 0.77 7 10/3/2002
September 16, 2004 0.78 8 10/4/2002
September 17, 2004 0.78 9 10/5/2002
September 20, 2004 0.78 10 10/6/2002
September 21, 2004 0.78 11 10/7/2002
September 22, 2004 0.77 12 10/8/2002
September 23, 2004 0.77 13 10/9/2002
September 24, 2004 0.77 14 10/10/2002
September 27, 2004 0.77 15 10/11/2002
September 28, 2004 0.77 16 10/12/2002
September 29, 2004 0.78 17 10/13/2002
September 30, 2004 0.78 18 10/14/2002
October 1, 2004 0.79 19 10/15/2002
October 4, 2004 0.79 20 10/16/2002
October 5, 2004 0.79 1 10/17/2002
October 6, 2004 0.79 2 10/18/2002
October 7, 2004 0.79 3 10/19/2002
October 8, 2004 0.79 4 10/20/2002
October 11, 2004 0.78 5 10/21/2002
October 12, 2004 0.78 6 10/22/2002
October 13, 2004 0.78 7 10/23/2002
October 14, 2004 0.77 8 10/24/2002
October 15, 2004 0.77 9 10/25/2002
October 18, 2004 0.78 10 10/26/2002
October 19, 2004 0.77 11 10/27/2002
October 20, 2004 0.77 12 10/28/2002
October 21, 2004 0.77 13 10/29/2002
October 22, 2004 0.77 14 10/30/2002
October 26, 2004 0.77 15 10/31/2002
October 27, 2004 0.78 16 11/1/2002
October 28, 2004 0.78 17 11/2/2002
October 29, 2004 0.78 18 11/3/2002
November 1, 2004 0.78 19 11/4/2002
November 2, 2004 0.79 20 11/5/2002
November 3, 2004 0.8 1 11/6/2002
November 4, 2004 0.8 2 11/7/2002
November 5, 2004 0.81 3 11/8/2002
November 8, 2004 0.8 4 11/9/2002
November 9, 2004 0.8 5 11/10/2002
November 10, 2004 0.8 6 11/11/2002
November 12, 2004 0.81 7 11/12/2002
November 16, 2004 0.81 8 11/13/2002
November 17, 2004 0.81 9 11/14/2002
November 18, 2004 0.81 10 11/15/2002
November 19, 2004 0.81 11 11/16/2002
November 22, 2004 0.81 12 11/17/2002
November 23, 2004 0.81 13 11/18/2002
November 24, 2004 0.81 14 11/19/2002
November 26, 2004 0.82 15 11/20/2002
November 29, 2004 0.81 16 11/21/2002
November 30, 2004 0.81 17 11/22/2002
December 1, 2004 0.82 18 11/23/2002
December 2, 2004 0.82 19 11/24/2002
December 3, 2004 0.82 20 11/25/2002
December 6, 2004 0.82 1 11/26/2002
December 7, 2004 0.81 2 11/27/2002
December 8, 2004 0.82 3 11/28/2002
December 9, 2004 0.82 4 11/29/2002
December 10, 2004 0.82 5 11/30/2002
December 13, 2004 0.82 6 12/1/2002
December 14, 2004 0.82 7 12/2/2002
December 15, 2004 0.83 8 12/3/2002
December 16, 2004 0.83 9 12/4/2002
December 17, 2004 0.82 10 12/5/2002
December 20, 2004 0.83 11 12/6/2002
December 21, 2004 0.83 12 12/7/2002
December 22, 2004 0.83 13 12/8/2002
December 23, 2004 0.83 14 12/9/2002
December 29, 2004 0.84 15 12/10/2002
December 30, 2004 0.84 16 12/11/2002
December 31, 2004 0.84 17 12/12/2002
January 3, 2005 0.83 18 12/13/2002
January 4, 2005 0.83 19 12/14/2002
January 5, 2005 0.83 20 12/15/2002
January 6, 2005 0.83 1 12/16/2002
January 7, 2005 0.82 2 12/17/2002
January 10, 2005 0.83 3 12/18/2002
January 11, 2005 0.82 4 12/19/2002
January 12, 2005 0.82 5 12/20/2002
January 13, 2005 0.81 6 12/21/2002
January 14, 2005 0.82 7 12/22/2002
January 18, 2005 0.82 8 12/23/2002
January 19, 2005 0.82 9 12/24/2002
January 20, 2005 0.81 10 12/25/2002
January 24, 2005 0.81 11 12/26/2002
January 25, 2005 0.81 12 12/27/2002
January 26, 2005 0.82 13 12/28/2002
January 27, 2005 0.82 14 12/29/2002
January 28, 2005 0.81 15 12/30/2002
January 31, 2005 0.82 16 12/31/2002
February 1, 2005 0.83 17 1/1/2003
February 2, 2005 0.83 18 1/2/2003
February 3, 2005 0.82 19 1/3/2003
February 4, 2005 0.83 20 1/4/2003
February 7, 2005 0.83 1 1/5/2003
February 8, 2005 0.83 2 1/6/2003
February 11, 2005 0.84 3 1/7/2003
February 14, 2005 0.84 4 1/8/2003
February 15, 2005 0.84 5 1/9/2003
February 16, 2005 0.84 6 1/10/2003
February 17, 2005 0.84 7 1/11/2003
February 18, 2005 0.84 8 1/12/2003
February 22, 2005 0.83 9 1/13/2003
February 23, 2005 0.83 10 1/14/2003
February 24, 2005 0.83 11 1/15/2003
February 25, 2005 0.84 12 1/16/2003
February 28, 2005 0.84 13 1/17/2003
March 1, 2005 0.84 14 1/18/2003
March 2, 2005 0.84 15 1/19/2003
March 3, 2005 0.84 16 1/20/2003
March 4, 2005 0.85 17 1/21/2003
March 7, 2005 0.85 18 1/22/2003
March 8, 2005 0.85 19 1/23/2003
March 9, 2005 0.84 20 1/24/2003
March 10, 2005 0.84 1 1/25/2003
March 11, 2005 0.84 2 1/26/2003
March 14, 2005 0.84 3 1/27/2003
March 15, 2005 0.84 4 1/28/2003
March 16, 2005 0.83 5 1/29/2003
March 18, 2005 0.83 6 1/30/2003
March 21, 2005 0.83 7 1/31/2003
March 22, 2005 0.83 8 2/1/2003
March 23, 2005 0.82 9 2/2/2003
March 24, 2005 0.83 10 2/3/2003
March 29, 2005 0.83 11 2/4/2003
March 30, 2005 0.83 12 2/5/2003
March 31, 2005 0.83 13 2/6/2003
April 1, 2005 0.83 14 2/7/2003
April 4, 2005 0.84 15 2/8/2003
April 5, 2005 0.84 16 2/9/2003
April 6, 2005 0.84 17 2/10/2003
April 7, 2005 0.84 18 2/11/2003
April 8, 2005 0.84 19 2/12/2003
April 11, 2005 0.84 20 2/13/2003
April 12, 2005 0.84 1 2/14/2003
April 13, 2005 0.83 2 2/15/2003
April 14, 2005 0.83 3 2/16/2003
April 15, 2005 0.82 4 2/17/2003
April 18, 2005 0.81 5 2/18/2003
April 19, 2005 0.82 6 2/19/2003
April 20, 2005 0.81 7 2/20/2003
April 21, 2005 0.82 8 2/21/2003
April 22, 2005 0.82 9 2/22/2003
April 25, 2005 0.82 10 2/23/2003
April 26, 2005 0.82 11 2/24/2003
April 27, 2005 0.81 12 2/25/2003
April 28, 2005 0.81 13 2/26/2003
April 29, 2005 0.81 14 2/27/2003
May 3, 2005 0.81 15 2/28/2003
May 4, 2005 0.82 16 3/1/2003
May 5, 2005 0.82 17 3/2/2003
May 6, 2005 0.82 18 3/3/2003
May 9, 2005 0.83 19 3/4/2003
May 10, 2005 0.82 20 3/5/2003
May 11, 2005 0.82 1 3/6/2003
May 12, 2005 0.82 2 3/7/2003
May 13, 2005 0.82 3 3/8/2003
May 16, 2005 0.82 4 3/9/2003
May 17, 2005 0.82 5 3/10/2003
May 18, 2005 0.83 6 3/11/2003
May 19, 2005 0.83 7 3/12/2003
May 20, 2005 0.83 8 3/13/2003
May 24, 2005 0.83 9 3/14/2003
May 25, 2005 0.83 10 3/15/2003
May 26, 2005 0.84 11 3/16/2003
May 27, 2005 0.84 12 3/17/2003
May 31, 2005 0.84 13 3/18/2003
June 1, 2005 0.85 14 3/19/2003
June 2, 2005 0.85 15 3/20/2003
June 3, 2005 0.84 16 3/21/2003
June 7, 2005 0.84 17 3/22/2003
June 8, 2005 0.84 18 3/23/2003
June 9, 2005 0.84 19 3/24/2003
June 10, 2005 0.84 20 3/25/2003
June 13, 2005 0.85 1 3/26/2003
June 14, 2005 0.85 2 3/27/2003
June 15, 2005 0.85 3 3/28/2003
June 16, 2005 0.85 4 3/29/2003
June 17, 2005 0.86 5 3/30/2003
June 20, 2005 0.86 6 3/31/2003
June 21, 2005 0.86 7 4/1/2003
June 22, 2005 0.86 8 4/2/2003
June 23, 2005 0.85 9 4/3/2003
June 24, 2005 0.85 10 4/4/2003
June 27, 2005 0.85 11 4/5/2003
June 28, 2005 0.85 12 4/6/2003
June 29, 2005 0.86 13 4/7/2003
June 30, 2005 0.85 14 4/8/2003
July 1, 2005 0.86 15 4/9/2003
July 5, 2005 0.86 16 4/10/2003
July 6, 2005 0.86 17 4/11/2003
July 7, 2005 0.86 18 4/12/2003
July 8, 2005 0.87 19 4/13/2003
July 11, 2005 0.87 20 4/14/2003
July 12, 2005 0.87 1 4/15/2003
July 13, 2005 0.87 2 4/16/2003
July 14, 2005 0.88 3 4/17/2003
July 15, 2005 0.87 4 4/18/2003
July 18, 2005 0.87 5 4/19/2003
July 19, 2005 0.88 6 4/20/2003
July 20, 2005 0.88 7 4/21/2003
July 21, 2005 0.87 8 4/22/2003
July 22, 2005 0.87 9 4/23/2003
July 25, 2005 0.87 10 4/24/2003
July 26, 2005 0.87 11 4/25/2003
July 27, 2005 0.87 12 4/26/2003
July 28, 2005 0.88 13 4/27/2003
July 29, 2005 0.87 14 4/28/2003
August 2, 2005 0.88 15 4/29/2003
August 3, 2005 0.88 16 4/30/2003
August 4, 2005 0.87 17 5/1/2003
August 5, 2005 0.87 18 5/2/2003
August 8, 2005 0.87 19 5/3/2003
August 10, 2005 0.88 20 5/4/2003
August 11, 2005 0.88 1 5/5/2003
August 12, 2005 0.88 2 5/6/2003
August 15, 2005 0.88 3 5/7/2003
August 16, 2005 0.88 4 5/8/2003
August 17, 2005 0.88 5 5/9/2003
August 18, 2005 0.87 6 5/10/2003
August 19, 2005 0.88 7 5/11/2003
August 22, 2005 0.88 8 5/12/2003
August 23, 2005 0.88 9 5/13/2003
August 24, 2005 0.88 10 5/14/2003
August 25, 2005 0.88 11 5/15/2003
August 26, 2005 0.87 12 5/16/2003
August 29, 2005 0.88 13 5/17/2003
August 30, 2005 0.88 14 5/18/2003
August 31, 2005 0.89 15 5/19/2003
September 1, 2005 0.9 16 5/20/2003
September 2, 2005 0.89 17 5/21/2003
September 6, 2005 0.9 18 5/22/2003
September 7, 2005 0.9 19 5/23/2003
September 8, 2005 0.9 20 5/24/2003
September 9, 2005 0.91 1 5/25/2003
September 12, 2005 0.9 2 5/26/2003
September 13, 2005 0.9 3 5/27/2003
September 14, 2005 0.9 4 5/28/2003
September 15, 2005 0.9 5 5/29/2003
September 16, 2005 0.9 6 5/30/2003
September 19, 2005 0.9 7 5/31/2003
September 20, 2005 0.9 8 6/1/2003
September 21, 2005 0.9 9 6/2/2003
September 22, 2005 0.89 10 6/3/2003
September 23, 2005 0.9 11 6/4/2003
September 26, 2005 0.9 12 6/5/2003
September 27, 2005 0.9 13 6/6/2003
September 28, 2005 0.91 14 6/7/2003
September 29, 2005 0.91 15 6/8/2003
September 30, 2005 0.91 16 6/9/2003
October 3, 2005 0.91 17 6/10/2003
October 4, 2005 0.91 18 6/11/2003
October 5, 2005 0.9 19 6/12/2003
October 6, 2005 0.89 20 6/13/2003
October 7, 2005 0.89 1 6/14/2003
October 10, 2005 0.88 2 6/15/2003
October 11, 2005 0.89 3 6/16/2003
October 12, 2005 0.88 4 6/17/2003
October 13, 2005 0.88 5 6/18/2003
October 14, 2005 0.88 6 6/19/2003
October 17, 2005 0.88 7 6/20/2003
October 18, 2005 0.88 8 6/21/2003
October 19, 2005 0.88 9 6/22/2003
October 20, 2005 0.87 10 6/23/2003
October 21, 2005 0.87 11 6/24/2003
October 24, 2005 0.88 12 6/25/2003
October 25, 2005 0.89 13 6/26/2003
October 26, 2005 0.88 14 6/27/2003
October 27, 2005 0.88 15 6/28/2003
October 28, 2005 0.88 16 6/29/2003
November 2, 2005 0.9 17 6/30/2003
November 4, 2005 0.91 18 7/1/2003
November 7, 2005 0.91 19 7/2/2003
November 8, 2005 0.91 20 7/3/2003
November 9, 2005 0.91 1 7/4/2003
November 10, 2005 0.91 2 7/5/2003
November 11, 2005 0.91 3 7/6/2003
November 14, 2005 0.91 4 7/7/2003
November 15, 2005 0.91 5 7/8/2003
November 16, 2005 0.91 6 7/9/2003
November 17, 2005 0.92 7 7/10/2003
November 18, 2005 0.92 8 7/11/2003
November 21, 2005 0.93 9 7/12/2003
November 22, 2005 0.93 10 7/13/2003
November 23, 2005 0.93 11 7/14/2003
November 25, 2005 0.93 12 7/15/2003
November 28, 2005 0.93 13 7/16/2003
November 29, 2005 0.93 14 7/17/2003
November 30, 2005 0.92 15 7/18/2003
December 1, 2005 0.93 16 7/19/2003
December 2, 2005 0.93 17 7/20/2003
December 5, 2005 0.93 18 7/21/2003
December 6, 2005 0.93 19 7/22/2003
December 7, 2005 0.93 20 7/23/2003
December 8, 2005 0.93 1 7/24/2003
December 9, 2005 0.93 2 7/25/2003
December 12, 2005 0.94 3 7/26/2003
December 13, 2005 0.94 4 7/27/2003
December 14, 2005 0.94 5 7/28/2003
December 15, 2005 0.93 6 7/29/2003
December 16, 2005 0.93 7 7/30/2003
December 19, 2005 0.93 8 7/31/2003
December 20, 2005 0.93 9 8/1/2003
December 21, 2005 0.93 10 8/2/2003
December 22, 2005 0.94 11 8/3/2003
December 23, 2005 0.94 12 8/4/2003
December 29, 2005 0.93 13 8/5/2003
December 30, 2005 0.92 14 8/6/2003
January 3, 2006 0.94 15 8/7/2003
January 4, 2006 0.94 16 8/8/2003
January 5, 2006 0.94 17 8/9/2003
January 6, 2006 0.95 18 8/10/2003
January 9, 2006 0.95 19 8/11/2003
January 11, 2006 0.94 20 8/12/2003
January 12, 2006 0.94 1 8/13/2003
January 13, 2006 0.94 2 8/14/2003
January 17, 2006 0.94 3 8/15/2003
January 18, 2006 0.93 4 8/16/2003
January 19, 2006 0.93 5 8/17/2003
January 20, 2006 0.92 6 8/18/2003
January 23, 2006 0.92 7 8/19/2003
January 24, 2006 0.92 8 8/20/2003
January 25, 2006 0.92 9 8/21/2003
January 26, 2006 0.93 10 8/22/2003
January 27, 2006 0.94 11 8/23/2003
February 1, 2006 0.94 12 8/24/2003
February 2, 2006 0.94 13 8/25/2003
February 3, 2006 0.94 14 8/26/2003
February 6, 2006 0.93 15 8/27/2003
February 7, 2006 0.93 16 8/28/2003
February 8, 2006 0.93 17 8/29/2003
February 9, 2006 0.93 18 8/30/2003
February 10, 2006 0.93 19 8/31/2003
February 13, 2006 0.93 20 9/1/2003
February 14, 2006 0.93 1 9/2/2003
February 15, 2006 0.93 2 9/3/2003
February 16, 2006 0.94 3 9/4/2003
February 17, 2006 0.94 4 9/5/2003
February 21, 2006 0.94 5 9/6/2003
February 22, 2006 0.94 6 9/7/2003
February 23, 2006 0.94 7 9/8/2003
February 24, 2006 0.94 8 9/9/2003
February 27, 2006 0.95 9 9/10/2003
February 28, 2006 0.94 10 9/11/2003
March 1, 2006 0.94 11 9/12/2003
March 2, 2006 0.94 12 9/13/2003
March 3, 2006 0.94 13 9/14/2003
March 6, 2006 0.94 14 9/15/2003
March 7, 2006 0.94 15 9/16/2003
March 8, 2006 0.93 16 9/17/2003
March 9, 2006 0.94 17 9/18/2003
March 10, 2006 0.94 18 9/19/2003
March 13, 2006 0.95 19 9/20/2003
March 14, 2006 0.95 20 9/21/2003
March 15, 2006 0.95 1 9/22/2003
March 16, 2006 0.96 2 9/23/2003
March 20, 2006 0.96 3 9/24/2003
March 21, 2006 0.95 4 9/25/2003
March 22, 2006 0.96 5 9/26/2003
March 23, 2006 0.95 6 9/27/2003
March 24, 2006 0.96 7 9/28/2003
March 27, 2006 0.95 8 9/29/2003
March 28, 2006 0.95 9 9/30/2003
March 29, 2006 0.96 10 10/1/2003
March 30, 2006 0.96 11 10/2/2003
March 31, 2006 0.96 12 10/3/2003
April 3, 2006 0.96 13 10/4/2003
April 4, 2006 0.96 14 10/5/2003
April 5, 2006 0.97 15 10/6/2003
April 6, 2006 0.97 16 10/7/2003
April 7, 2006 0.96 17 10/8/2003
April 10, 2006 0.96 18 10/9/2003
April 11, 2006 0.96 19 10/10/2003
April 12, 2006 0.95 20 10/11/2003
April 13, 2006 0.95 1 10/12/2003
April 18, 2006 0.96 2 10/13/2003
April 19, 2006 0.97 3 10/14/2003
April 20, 2006 0.96 4 10/15/2003
April 21, 2006 0.97 5 10/16/2003
April 24, 2006 0.96 6 10/17/2003
April 25, 2006 0.96 7 10/18/2003
April 26, 2006 0.96 8 10/19/2003
April 27, 2006 0.96 9 10/20/2003
April 28, 2006 0.96 10 10/21/2003
May 2, 2006 0.97 11 10/22/2003
May 3, 2006 0.96 12 10/23/2003
May 4, 2006 0.97 13 10/24/2003
May 5, 2006 0.98 14 10/25/2003
May 8, 2006 0.97 15 10/26/2003
May 9, 2006 0.98 16 10/27/2003
May 10, 2006 0.97 17 10/28/2003
May 11, 2006 0.97 18 10/29/2003
May 15, 2006 0.96 19 10/30/2003
May 16, 2006 0.95 20 10/31/2003
May 17, 2006 0.93 1 11/1/2003
May 18, 2006 0.93 2 11/2/2003
May 19, 2006 0.93 3 11/3/2003
May 22, 2006 0.92 4 11/4/2003
May 23, 2006 0.92 5 11/5/2003
May 24, 2006 0.92 6 11/6/2003
May 25, 2006 0.93 7 11/7/2003
May 26, 2006 0.94 8 11/8/2003
May 30, 2006 0.92 9 11/9/2003
May 31, 2006 0.93 10 11/10/2003
June 1, 2006 0.94 11 11/11/2003
June 2, 2006 0.94 12 11/12/2003
June 6, 2006 0.92 13 11/13/2003
June 7, 2006 0.91 14 11/14/2003
June 8, 2006 0.91 15 11/15/2003
June 9, 2006 0.91 16 11/16/2003
June 12, 2006 0.9 17 11/17/2003
June 13, 2006 0.88 18 11/18/2003
June 14, 2006 0.89 19 11/19/2003
June 15, 2006 0.9 20 11/20/2003
June 16, 2006 0.91 1 11/21/2003
June 19, 2006 0.9 2 11/22/2003
June 20, 2006 0.9 3 11/23/2003
June 21, 2006 0.91 4 11/24/2003
June 22, 2006 0.91 5 11/25/2003
June 23, 2006 0.91 6 11/26/2003
June 26, 2006 0.91 7 11/27/2003
June 27, 2006 0.9 8 11/28/2003
June 28, 2006 0.91 9 11/29/2003
June 29, 2006 0.92 10 11/30/2003
June 30, 2006 0.93 11 12/1/2003
July 3, 2006 0.94 12 12/2/2003
July 5, 2006 0.93 13 12/3/2003
July 6, 2006 0.93 14 12/4/2003
July 7, 2006 0.92 15 12/5/2003
July 10, 2006 0.92 16 12/6/2003
July 11, 2006 0.93 17 12/7/2003
July 12, 2006 0.92 18 12/8/2003
July 13, 2006 0.91 19 12/9/2003
July 14, 2006 0.9 20 12/10/2003
July 17, 2006 0.9 1 12/11/2003
July 18, 2006 0.89 2 12/12/2003
July 19, 2006 0.91 3 12/13/2003
July 20, 2006 0.91 4 12/14/2003
July 21, 2006 0.9 5 12/15/2003
July 24, 2006 0.91 6 12/16/2003
July 25, 2006 0.92 7 12/17/2003
July 26, 2006 0.92 8 12/18/2003
July 27, 2006 0.92 9 12/19/2003
July 28, 2006 0.93 10 12/20/2003
July 31, 2006 0.93 11 12/21/2003
August 1, 2006 0.93 12 12/22/2003
August 2, 2006 0.94 13 12/23/2003
August 3, 2006 0.93 14 12/24/2003
August 4, 2006 0.93 15 12/25/2003
August 8, 2006 0.93 16 12/26/2003
August 10, 2006 0.92 17 12/27/2003
August 11, 2006 0.93 18 12/28/2003
August 14, 2006 0.93 19 12/29/2003
August 15, 2006 0.94 20 12/30/2003
August 16, 2006 0.96 1 12/31/2003
August 17, 2006 0.96 2 1/1/2004
August 18, 2006 0.96 3 1/2/2004
August 21, 2006 0.96 4 1/3/2004
August 22, 2006 0.96 5 1/4/2004
August 23, 2006 0.96 6 1/5/2004
August 24, 2006 0.96 7 1/6/2004
August 25, 2006 0.96 8 1/7/2004
August 28, 2006 0.96 9 1/8/2004
August 29, 2006 0.96 10 1/9/2004
August 30, 2006 0.96 11 1/10/2004
August 31, 2006 0.96 12 1/11/2004
September 1, 2006 0.97 13 1/12/2004
September 5, 2006 0.97 14 1/13/2004
September 6, 2006 0.96 15 1/14/2004
September 7, 2006 0.95 16 1/15/2004
September 8, 2006 0.95 17 1/16/2004
September 11, 2006 0.95 18 1/17/2004
September 12, 2006 0.96 19 1/18/2004
September 13, 2006 0.96 20 1/19/2004
September 14, 2006 0.97 1 1/20/2004
September 15, 2006 0.97 2 1/21/2004
September 18, 2006 0.97 3 1/22/2004
September 19, 2006 0.97 4 1/23/2004
September 20, 2006 0.97 5 1/24/2004
September 21, 2006 0.97 6 1/25/2004
September 22, 2006 0.97 7 1/26/2004
September 25, 2006 0.97 8 1/27/2004
September 26, 2006 0.98 9 1/28/2004
September 27, 2006 0.98 10 1/29/2004
September 28, 2006 0.98 11 1/30/2004
September 29, 2006 0.98 12 1/31/2004
October 2, 2006 0.98 13 2/1/2004
October 3, 2006 0.98 14 2/2/2004
October 4, 2006 0.99 15 2/3/2004
October 5, 2006 0.99 16 2/4/2004
October 6, 2006 0.99 17 2/5/2004
October 9, 2006 1 18 2/6/2004
October 10, 2006 1 19 2/7/2004
October 11, 2006 0.99 20 2/8/2004
October 12, 2006 1 1 2/9/2004
October 13, 2006 1 2 2/10/2004
October 16, 2006 1 3 2/11/2004
October 17, 2006 1 4 2/12/2004
October 18, 2006 1 5 2/13/2004
October 19, 2006 1 6 2/14/2004
October 20, 2006 1 7 2/15/2004
October 23, 2006 1.01 8 2/16/2004
October 25, 2006 1.01 9 2/17/2004
October 26, 2006 1.01 10 2/18/2004
October 27, 2006 1 11 2/19/2004
October 30, 2006 1 12 2/20/2004
October 31, 2006 1 13 2/21/2004
November 1, 2006 1 14 2/22/2004
November 2, 2006 1 15 2/23/2004
November 3, 2006 1 16 2/24/2004
November 6, 2006 1.01 17 2/25/2004
November 7, 2006 1.01 18 2/26/2004
November 8, 2006 1.01 19 2/27/2004
November 9, 2006 1.01 20 2/28/2004
November 10, 2006 1 1 2/29/2004
November 13, 2006 1.01 2 3/1/2004
November 14, 2006 1.01 3 3/2/2004
November 15, 2006 1.01 4 3/3/2004
November 16, 2006 1.01 5 3/4/2004
November 17, 2006 1.01 6 3/5/2004
November 20, 2006 1.01 7 3/6/2004
November 21, 2006 1.01 8 3/7/2004
November 22, 2006 1.02 9 3/8/2004
November 24, 2006 1.01 10 3/9/2004
November 27, 2006 1 11 3/10/2004
November 28, 2006 1 12 3/11/2004
November 29, 2006 1.01 13 3/12/2004
November 30, 2006 1.01 14 3/13/2004
December 1, 2006 1.01 15 3/14/2004
December 4, 2006 1.02 16 3/15/2004
December 5, 2006 1.02 17 3/16/2004
December 6, 2006 1.02 18 3/17/2004
December 7, 2006 1.02 19 3/18/2004
December 8, 2006 1.02 20 3/19/2004
December 11, 2006 1.02 1 3/20/2004
December 12, 2006 1.02 2 3/21/2004
December 13, 2006 1.02 3 3/22/2004
December 14, 2006 1.03 4 3/23/2004
December 15, 2006 1.03 5 3/24/2004
December 18, 2006 1.03 6 3/25/2004
December 19, 2006 1.03 7 3/26/2004
December 20, 2006 1.03 8 3/27/2004
December 21, 2006 1.03 9 3/28/2004
December 22, 2006 1.02 10 3/29/2004
December 28, 2006 1.03 11 3/30/2004
December 29, 2006 1.03 12 3/31/2004
January 3, 2007 1.03 13 4/1/2004
January 4, 2007 1.03 14 4/2/2004
January 5, 2007 1.02 15 4/3/2004
January 8, 2007 1.02 16 4/4/2004
January 9, 2007 1.02 17 4/5/2004
January 10, 2007 1.02 18 4/6/2004
January 11, 2007 1.03 19 4/7/2004
January 12, 2007 1.04 20 4/8/2004
January 16, 2007 1.03 1 4/9/2004
January 17, 2007 1.03 2 4/10/2004
January 18, 2007 1.03 3 4/11/2004
January 19, 2007 1.04 4 4/12/2004
January 22, 2007 1.03 5 4/13/2004
January 23, 2007 1.04 6 4/14/2004
January 24, 2007 1.04 7 4/15/2004
January 25, 2007 1.03 8 4/16/2004
January 26, 2007 1.03 9 4/17/2004
January 29, 2007 1.03 10 4/18/2004
January 30, 2007 1.04 11 4/19/2004
January 31, 2007 1.04 12 4/20/2004
February 1, 2007 1.05 13 4/21/2004
February 2, 2007 1.05 14 4/22/2004
February 5, 2007 1.05 15 4/23/2004
February 6, 2007 1.05 16 4/24/2004
February 7, 2007 1.05 17 4/25/2004
February 8, 2007 1.05 18 4/26/2004
February 9, 2007 1.05 19 4/27/2004
February 12, 2007 1.05 20 4/28/2004
February 13, 2007 1.06 1 4/29/2004
February 14, 2007 1.06 2 4/30/2004
February 15, 2007 1.07 3 5/1/2004
February 16, 2007 1.06 4 5/2/2004
February 21, 2007 1.06 5 5/3/2004
February 22, 2007 1.06 6 5/4/2004
February 23, 2007 1.06 7 5/5/2004
February 26, 2007 1.06 8 5/6/2004
February 27, 2007 1.03 9 5/7/2004
February 28, 2007 1.03 10 5/8/2004
March 1, 2007 1.02 11 5/9/2004
March 2, 2007 1.01 12 5/10/2004
March 5, 2007 1 13 5/11/2004
March 6, 2007 1.01 14 5/12/2004
March 7, 2007 1.01 15 5/13/2004
March 8, 2007 1.02 16 5/14/2004
March 9, 2007 1.02 17 5/15/2004
March 12, 2007 1.03 18 5/16/2004
March 13, 2007 1.01 19 5/17/2004
March 14, 2007 1.01 20 5/18/2004
March 15, 2007 1.02 1 5/19/2004
March 16, 2007 1.01 2 5/20/2004
March 20, 2007 1.03 3 5/21/2004
March 21, 2007 1.04 4 5/22/2004
March 22, 2007 1.05 5 5/23/2004
March 23, 2007 1.05 6 5/24/2004
March 26, 2007 1.04 7 5/25/2004
March 27, 2007 1.04 8 5/26/2004
March 28, 2007 1.04 9 5/27/2004
March 29, 2007 1.04 10 5/28/2004
March 30, 2007 1.04 11 5/29/2004
April 2, 2007 1.04 12 5/30/2004
April 3, 2007 1.05 13 5/31/2004
April 4, 2007 1.05 14 6/1/2004
April 5, 2007 1.05 15 6/2/2004
April 10, 2007 1.06 16 6/3/2004
April 11, 2007 1.06 17 6/4/2004
April 12, 2007 1.06 18 6/5/2004
April 13, 2007 1.06 19 6/6/2004
April 16, 2007 1.07 20 6/7/2004
April 17, 2007 1.08 1 6/8/2004
April 18, 2007 1.08 2 6/9/2004
April 19, 2007 1.07 3 6/10/2004
April 20, 2007 1.08 4 6/11/2004
April 23, 2007 1.08 5 6/12/2004
April 24, 2007 1.08 6 6/13/2004
April 25, 2007 1.09 7 6/14/2004
April 26, 2007 1.09 8 6/15/2004
April 27, 2007 1.09 9 6/16/2004
April 30, 2007 1.08 10 6/17/2004
6/18/2004
6/19/2004
6/20/2004
6/21/2004
6/22/2004
6/23/2004
6/24/2004
6/25/2004
6/26/2004
6/27/2004
6/28/2004
6/29/2004
6/30/2004
7/1/2004
7/2/2004
7/3/2004
7/4/2004
7/5/2004
7/6/2004
7/7/2004
7/8/2004
7/9/2004
7/10/2004
7/11/2004
7/12/2004
7/13/2004
7/14/2004
7/15/2004
7/16/2004
7/17/2004
7/18/2004
7/19/2004
7/20/2004
7/21/2004
7/22/2004
7/23/2004
7/24/2004
7/25/2004
7/26/2004
7/27/2004
7/28/2004
7/29/2004
7/30/2004
7/31/2004
8/1/2004
8/2/2004
8/3/2004
8/4/2004
8/5/2004
8/6/2004
8/7/2004
8/8/2004
8/9/2004
8/10/2004
8/11/2004
8/12/2004
8/13/2004
8/14/2004
8/15/2004
8/16/2004
8/17/2004
8/18/2004
8/19/2004
8/20/2004
8/21/2004
8/22/2004
8/23/2004
8/24/2004
8/25/2004
8/26/2004
8/27/2004
8/28/2004
8/29/2004
8/30/2004
8/31/2004
9/1/2004
9/2/2004
9/3/2004
9/4/2004
9/5/2004
9/6/2004
9/7/2004
9/8/2004
9/9/2004
9/10/2004
 9/11/2004
9/12/2004
9/13/2004
9/14/2004
9/15/2004
9/16/2004
9/17/2004
9/18/2004
9/19/2004
9/20/2004
9/21/2004
9/22/2004
9/23/2004
9/24/2004
9/25/2004
9/26/2004
9/27/2004
9/28/2004
9/29/2004
9/30/2004
10/1/2004
10/2/2004
10/3/2004
10/4/2004
10/5/2004
10/6/2004
10/7/2004
10/8/2004
10/9/2004
10/10/2004
10/11/2004
10/12/2004
10/13/2004
10/14/2004
10/15/2004
10/16/2004
10/17/2004
10/18/2004
10/19/2004
10/20/2004
10/21/2004
10/22/2004
10/23/2004
10/24/2004
10/25/2004
10/26/2004
10/27/2004
10/28/2004
10/29/2004
10/30/2004
10/31/2004
11/1/2004
 11/2/2004
11/3/2004
11/4/2004
11/5/2004
11/6/2004
11/7/2004
11/8/2004
11/9/2004
11/10/2004
11/11/2004
11/12/2004
11/13/2004
11/14/2004
11/15/2004
11/16/2004
11/17/2004
11/18/2004
11/19/2004
11/20/2004
11/21/2004
11/22/2004
11/23/2004
11/24/2004
11/25/2004
11/26/2004
11/27/2004
11/28/2004
11/29/2004
11/30/2004
12/1/2004
12/2/2004
12/3/2004
12/4/2004
12/5/2004
12/6/2004
12/7/2004
12/8/2004
12/9/2004
12/10/2004
12/11/2004
12/12/2004
12/13/2004
12/14/2004
12/15/2004
12/16/2004
12/17/2004
12/18/2004
12/19/2004
12/20/2004
12/21/2004
12/22/2004
12/23/2004
12/24/2004
12/25/2004
12/26/2004
12/27/2004
12/28/2004
12/29/2004
12/30/2004
12/31/2004
1/1/2005
1/2/2005
1/3/2005
1/4/2005
1/5/2005
1/6/2005
1/7/2005
1/8/2005
1/9/2005
1/10/2005
1/11/2005
1/12/2005
1/13/2005
1/14/2005
1/15/2005
1/16/2005
1/17/2005
1/18/2005
1/19/2005
1/20/2005
1/21/2005
1/22/2005
1/23/2005
1/24/2005
1/25/2005
1/26/2005
1/27/2005
1/28/2005
1/29/2005
1/30/2005
1/31/2005
2/1/2005
2/2/2005
2/3/2005
2/4/2005
2/5/2005
2/6/2005
2/7/2005
2/8/2005
2/9/2005
2/10/2005
2/11/2005
2/12/2005
2/13/2005
2/14/2005
2/15/2005
2/16/2005
2/17/2005
2/18/2005
2/19/2005
2/20/2005
2/21/2005
2/22/2005
2/23/2005
2/24/2005
2/25/2005
2/26/2005
2/27/2005
2/28/2005
3/1/2005
3/2/2005
3/3/2005
3/4/2005
3/5/2005
3/6/2005
3/7/2005
3/8/2005
3/9/2005
3/10/2005
3/11/2005
3/12/2005
3/13/2005
3/14/2005
3/15/2005
3/16/2005
3/17/2005
3/18/2005
3/19/2005
3/20/2005
3/21/2005
3/22/2005
3/23/2005
3/24/2005
3/25/2005
3/26/2005
3/27/2005
3/28/2005
3/29/2005
3/30/2005
3/31/2005
4/1/2005
4/2/2005
4/3/2005
4/4/2005
4/5/2005
4/6/2005
 4/7/2005
4/8/2005
4/9/2005
4/10/2005
4/11/2005
4/12/2005
4/13/2005
4/14/2005
4/15/2005
4/16/2005
4/17/2005
4/18/2005
4/19/2005
4/20/2005
4/21/2005
4/22/2005
4/23/2005
4/24/2005
4/25/2005
4/26/2005
4/27/2005
4/28/2005
4/29/2005
4/30/2005
5/1/2005
5/2/2005
5/3/2005
5/4/2005
5/5/2005
5/6/2005
5/7/2005
5/8/2005
5/9/2005
5/10/2005
5/11/2005
5/12/2005
5/13/2005
5/14/2005
5/15/2005
5/16/2005
5/17/2005
5/18/2005
5/19/2005
5/20/2005
5/21/2005
5/22/2005
5/23/2005
5/24/2005
5/25/2005
5/26/2005
5/27/2005
5/28/2005
5/29/2005
5/30/2005
5/31/2005
6/1/2005
6/2/2005
6/3/2005
6/4/2005
6/5/2005
6/6/2005
6/7/2005
6/8/2005
6/9/2005
6/10/2005
6/11/2005
6/12/2005
6/13/2005
6/14/2005
6/15/2005
6/16/2005
6/17/2005
6/18/2005
6/19/2005
6/20/2005
6/21/2005
6/22/2005
6/23/2005
6/24/2005
6/25/2005
6/26/2005
6/27/2005
6/28/2005
6/29/2005
6/30/2005
7/1/2005
7/2/2005
7/3/2005
7/4/2005
7/5/2005
7/6/2005
7/7/2005
7/8/2005
7/9/2005
7/10/2005
7/11/2005
7/12/2005
7/13/2005
7/14/2005
7/15/2005
7/16/2005
7/17/2005
7/18/2005
7/19/2005
7/20/2005
7/21/2005
7/22/2005
7/23/2005
7/24/2005
7/25/2005
7/26/2005
7/27/2005
7/28/2005
7/29/2005
7/30/2005
7/31/2005
8/1/2005
8/2/2005
8/3/2005
8/4/2005
8/5/2005
8/6/2005
8/7/2005
8/8/2005
8/9/2005
8/10/2005
8/11/2005
8/12/2005
8/13/2005
8/14/2005
8/15/2005
8/16/2005
8/17/2005
8/18/2005
8/19/2005
8/20/2005
8/21/2005
8/22/2005
8/23/2005
8/24/2005
8/25/2005
8/26/2005
8/27/2005
8/28/2005
8/29/2005
8/30/2005
8/31/2005
9/1/2005
9/2/2005
9/3/2005
9/4/2005
9/5/2005
9/6/2005
9/7/2005
9/8/2005
9/9/2005
 9/10/2005
9/11/2005
9/12/2005
9/13/2005
9/14/2005
9/15/2005
9/16/2005
9/17/2005
9/18/2005
9/19/2005
9/20/2005
9/21/2005
9/22/2005
9/23/2005
9/24/2005
9/25/2005
9/26/2005
9/27/2005
9/28/2005
9/29/2005
9/30/2005
10/1/2005
10/2/2005
10/3/2005
10/4/2005
10/5/2005
10/6/2005
10/7/2005
10/8/2005
10/9/2005
10/10/2005
10/11/2005
10/12/2005
10/13/2005
10/14/2005
10/15/2005
10/16/2005
10/17/2005
10/18/2005
10/19/2005
10/20/2005
10/21/2005
10/22/2005
10/23/2005
10/24/2005
10/25/2005
10/26/2005
10/27/2005
10/28/2005
10/29/2005
10/30/2005
10/31/2005
 11/1/2005
11/2/2005
11/3/2005
11/4/2005
11/5/2005
11/6/2005
11/7/2005
11/8/2005
11/9/2005
11/10/2005
11/11/2005
11/12/2005
11/13/2005
11/14/2005
11/15/2005
11/16/2005
11/17/2005
11/18/2005
11/19/2005
11/20/2005
11/21/2005
11/22/2005
11/23/2005
11/24/2005
11/25/2005
11/26/2005
11/27/2005
11/28/2005
11/29/2005
11/30/2005
12/1/2005
12/2/2005
12/3/2005
12/4/2005
12/5/2005
12/6/2005
12/7/2005
12/8/2005
12/9/2005
12/10/2005
12/11/2005
12/12/2005
12/13/2005
12/14/2005
12/15/2005
12/16/2005
12/17/2005
12/18/2005
12/19/2005
12/20/2005
12/21/2005
12/22/2005
12/23/2005
12/24/2005
12/25/2005
12/26/2005
12/27/2005
12/28/2005
12/29/2005
12/30/2005
12/31/2005
1/1/2006
1/2/2006
1/3/2006
1/4/2006
1/5/2006
1/6/2006
1/7/2006
1/8/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/14/2006
1/15/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/21/2006
1/22/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/28/2006
1/29/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/4/2006
2/5/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/11/2006
2/12/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/18/2006
2/19/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/25/2006
2/26/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/4/2006
3/5/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/10/2006
3/11/2006
3/12/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/18/2006
3/19/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/25/2006
3/26/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/1/2006
4/2/2006
4/3/2006
4/4/2006
4/5/2006
 4/6/2006
4/7/2006
4/8/2006
4/9/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
4/14/2006
4/15/2006
4/16/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/22/2006
4/23/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
4/29/2006
4/30/2006
5/1/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/6/2006
5/7/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/13/2006
5/14/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/20/2006
5/21/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/27/2006
5/28/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/3/2006
6/4/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/10/2006
6/11/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/17/2006
6/18/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/24/2006
6/25/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/1/2006
7/2/2006
7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/8/2006
7/9/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/15/2006
7/16/2006
7/17/2006
7/18/2006
7/19/2006
7/20/2006
7/21/2006
7/22/2006
7/23/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/28/2006
7/29/2006
7/30/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/5/2006
8/6/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/12/2006
8/13/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/19/2006
8/20/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/26/2006
8/27/2006
8/28/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/2/2006
9/3/2006
9/4/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
 9/9/2006
9/10/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/16/2006
9/17/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/23/2006
9/24/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
9/30/2006
10/1/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/7/2006
10/8/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/14/2006
10/15/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/21/2006
10/22/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/28/2006
10/29/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/4/2006
11/5/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/11/2006
11/12/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/18/2006
11/19/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/25/2006
11/26/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/2/2006
12/3/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/9/2006
12/10/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/16/2006
12/17/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/23/2006
12/24/2006
12/25/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
12/30/2006
12/31/2006
1/1/2007
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/6/2007
1/7/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007
1/12/2007
1/13/2007
1/14/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/20/2007
1/21/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/27/2007
1/28/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/3/2007
2/4/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/10/2007
2/11/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/17/2007
2/18/2007
2/19/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007
2/24/2007
2/25/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/3/2007
3/4/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/10/2007
3/11/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/17/2007
3/18/2007
3/19/2007
3/20/2007
3/21/2007
3/22/2007
3/23/2007
3/24/2007
3/25/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
3/31/2007
4/1/2007
4/2/2007
4/3/2007
4/4/2007
 4/5/2007
4/6/2007
4/7/2007
4/8/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/14/2007
4/15/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/21/2007
4/22/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/28/2007
4/29/2007
4/30/2007
UOB United International Growth Fund
N/A
N/A
1.85
1.82
1.75
1.73
1.74
N/A
N/A
1.77
1.79
1.77
1.78
1.79
N/A
N/A
1.8
1.78
1.76
1.76
1.76
N/A
N/A
1.75
1.73
1.76
1.78
1.78
N/A
N/A
1.77
1.77
N/A
1.81
1.83
N/A
N/A
N/A
1.83
1.83
1.82
1.81
N/A
N/A
1.79
1.77
1.78
1.79
1.78
N/A
N/A
 1.75
1.74
1.77
1.78
N/A
N/A
N/A
1.77
N/A
N/A
1.82
1.83
N/A
N/A
1.82
1.8
1.8
1.8
1.8
N/A
N/A
1.73
1.73
1.74
N/A
1.8
N/A
N/A
1.79
1.82
1.83
1.84
N/A
N/A
N/A
1.87
1.87
N/A
N/A
1.85
N/A
N/A
1.84
1.83
N/A
1.8
1.83
N/A
N/A
1.83
1.82
1.81
 1.78
1.72
N/A
N/A
1.67
1.7
1.7
1.7
N/A
N/A
N/A
1.69
1.71
1.71
1.69
N/A
N/A
N/A
N/A
N/A
1.71
1.71
1.73
N/A
N/A
1.71
1.7
1.68
1.67
1.69
N/A
N/A
1.69
1.73
1.73
N/A
1.68
N/A
N/A
1.63
1.62
N/A
1.61
1.6
N/A
N/A
1.61
1.64
N/A
1.67
1.71
N/A
N/A
1.71
1.72
1.75
1.73
1.74
N/A
N/A
1.73
1.73
1.74
1.72
N/A
N/A
N/A
1.73
1.73
1.74
1.72
1.7
N/A
N/A
1.7
1.71
1.72
1.7
1.71
N/A
N/A
1.73
1.72
1.72
1.73
1.74
N/A
N/A
1.75
1.74
N/A
1.77
1.77
N/A
N/A
1.78
1.76
1.74
1.74
1.73
N/A
N/A
1.72
1.71
 1.7
1.67
1.63
N/A
N/A
1.64
1.66
1.65
N/A
1.64
N/A
N/A
1.66
1.66
N/A
1.66
1.66
N/A
N/A
1.68
1.69
1.7
1.71
1.71
N/A
N/A
1.7
1.71
N/A
1.71
1.71
N/A
N/A
N/A
1.71
1.7
1.7
1.71
N/A
N/A
1.72
1.71
1.69
1.68
1.67
N/A
N/A
1.65
1.63
1.64
1.63
1.61
N/A
N/A
1.59
1.59
1.59
1.57
1.55
N/A
N/A
1.57
1.56
1.56
N/A
1.57
N/A
N/A
1.56
1.56
1.57
1.58
1.57
N/A
N/A
1.54
1.51
1.48
1.46
1.49
N/A
N/A
1.48
1.46
1.44
1.47
1.5
N/A
N/A
1.51
1.51
1.47
N/A
1.47
N/A
N/A
1.47
1.5
1.51
1.5
1.51
N/A
N/A
1.51
 1.51
1.48
1.48
1.46
N/A
N/A
1.44
1.47
1.48
1.46
1.46
N/A
N/A
1.43
1.43
1.41
1.41
1.43
N/A
N/A
1.44
1.42
1.41
1.39
1.41
N/A
N/A
1.4
1.44
1.43
1.43
1.45
N/A
N/A
1.47
1.46
1.45
1.44
1.42
N/A
N/A
1.42
1.41
1.37
1.36
1.38
N/A
N/A
N/A
1.38
N/A
1.4
 1.4
N/A
N/A
N/A
1.39
1.4
1.42
1.43
N/A
N/A
1.42
1.42
1.42
1.42
1.44
N/A
N/A
1.44
1.44
1.45
1.47
1.49
N/A
N/A
1.49
1.5
N/A
N/A
1.48
N/A
N/A
1.48
1.49
1.5
1.51
1.49
N/A
N/A
1.48
1.48
1.46
1.46
1.46
N/A
N/A
1.47
1.46
1.45
1.47
1.44
N/A
N/A
 1.43
1.43
1.41
1.4
1.39
N/A
N/A
1.41
1.4
1.38
1.37
1.36
N/A
N/A
1.38
N/A
1.41
1.4
1.39
N/A
N/A
1.35
1.34
1.32
1.33
1.32
N/A
N/A
1.31
1.3
1.3
1.28
1.3
N/A
N/A
1.33
1.34
1.32
1.3
1.31
N/A
N/A
1.3
1.28
1.27
1.3
1.3
N/A
N/A
1.29
1.31
1.32
 1.33
N/A
N/A
N/A
1.33
1.32
1.37
1.4
1.4
N/A
N/A
1.38
1.37
1.38
1.39
1.4
N/A
N/A
1.42
N/A
1.44
1.43
1.43
N/A
N/A
N/A
1.43
1.42
1.42
1.41
N/A
N/A
1.4
1.41
1.42
1.43
1.43
N/A
N/A
1.46
1.46
1.45
1.45
1.45
N/A
N/A
1.44
1.43
1.41
1.4
1.4
N/A
N/A
1.41
1.42
1.42
1.42
1.42
N/A
N/A
1.41
1.4
1.39
1.37
1.37
N/A
N/A
1.36
1.36
1.36
1.37
1.38
N/A
N/A
1.37
1.37
1.37
1.37
1.38
N/A
N/A
1.38
1.38
1.37
1.36
1.33
N/A
N/A
1.32
1.32
1.31
1.34
1.34
N/A
N/A
1.33
1.32
1.31
1.31
1.31
N/A
N/A
1.29
1.28
 1.29
1.3
1.31
N/A
N/A
1.3
1.31
1.33
1.33
1.31
N/A
N/A
1.31
1.31
1.29
N/A
1.27
N/A
N/A
1.28
1.28
1.28
1.27
1.26
N/A
N/A
1.26
1.25
1.25
1.25
1.25
N/A
N/A
1.25
1.25
1.24
1.22
1.21
N/A
N/A
1.2
1.21
1.2
1.19
1.17
N/A
N/A
1.16
N/A
N/A
N/A
N/A
N/A
N/A
1.08
1.08
1.08
1.06
1.03
N/A
N/A
1.06
1.08
1.08
1.08
1.11
N/A
N/A
1.1
1.12
1.13
1.14
1.15
N/A
N/A
1.14
1.15
1.16
1.19
1.19
N/A
N/A
1.18
1.18
1.19
1.17
1.17
N/A
N/A
1.18
1.19
1.2
1.21
1.22
N/A
N/A
1.2
1.18
1.18
1.19
1.2
N/A
N/A
1.21
 1.21
1.21
1.22
1.23
N/A
N/A
1.22
1.24
N/A
1.25
1.26
N/A
N/A
1.28
1.27
1.27
1.27
1.28
N/A
N/A
1.3
1.29
1.27
1.27
1.28
N/A
N/A
1.28
1.29
1.32
1.33
1.33
N/A
N/A
1.31
1.3
1.3
1.29
1.28
N/A
N/A
N/A
1.3
1.3
1.29
1.29
N/A
N/A
1.29
N/A
1.3
1.31
 1.33
N/A
N/A
1.33
N/A
1.33
1.35
1.36
N/A
N/A
1.36
1.35
1.35
1.34
1.33
N/A
N/A
1.32
1.32
1.3
1.31
1.31
N/A
N/A
1.31
1.31
1.32
1.33
1.34
N/A
N/A
1.34
1.32
1.31
1.32
1.32
N/A
N/A
1.3
1.3
1.29
1.29
1.3
N/A
N/A
1.31
N/A
N/A
1.33
1.32
N/A
N/A
 1.33
1.31
1.3
1.31
1.3
N/A
N/A
1.31
1.31
1.33
1.33
1.34
N/A
N/A
1.37
1.37
1.38
1.39
1.39
N/A
N/A
1.39
1.39
1.39
1.39
1.4
N/A
N/A
1.41
1.42
1.41
1.41
1.41
N/A
N/A
1.4
1.41
1.41
1.41
N/A
N/A
N/A
1.41
1.41
1.41
1.4
1.4
N/A
N/A
1.39
1.39
1.38
 1.38
1.39
N/A
N/A
1.39
1.41
1.42
1.42
1.42
N/A
N/A
1.4
1.4
1.4
1.39
1.38
N/A
N/A
1.37
1.37
N/A
1.38
1.38
N/A
N/A
1.37
1.36
1.39
1.38
1.37
N/A
N/A
1.37
1.38
1.39
1.4
1.39
N/A
N/A
1.38
1.38
1.38
1.39
1.39
N/A
N/A
N/A
1.38
1.37
1.37
1.37
N/A
N/A
1.36
1.35
1.35
1.34
1.34
N/A
N/A
1.34
1.33
1.33
1.32
1.31
N/A
N/A
1.32
1.32
1.3
1.29
1.28
N/A
N/A
1.27
1.27
1.25
1.26
1.28
N/A
N/A
1.27
1.26
1.26
1.27
1.3
N/A
N/A
1.29
1.29
1.27
1.23
1.24
N/A
N/A
1.22
1.21
1.22
1.21
1.18
N/A
N/A
1.15
1.14
 1.14
1.15
1.15
N/A
N/A
1.19
1.2
1.2
1.18
1.17
N/A
N/A
1.14
1.16
1.17
1.19
N/A
N/A
N/A
1.19
1.18
1.19
1.2
1.21
N/A
N/A
1.22
1.22
1.22
1.24
1.22
N/A
N/A
1.23
1.22
1.2
1.19
1.2
N/A
N/A
1.19
1.16
1.16
1.15
1.16
N/A
N/A
1.16
1.18
1.19
1.17
1.17
N/A
N/A
1.17
1.17
1.15
1.13
1.13
N/A
N/A
1.11
1.1
1.1
1.13
1.11
N/A
N/A
1.09
1.11
1.1
1.09
1.08
N/A
N/A
1.06
1.07
1.05
1.06
1.09
N/A
N/A
1.09
1.14
1.13
1.14
1.15
N/A
N/A
1.15
1.14
1.14
1.14
1.15
N/A
N/A
1.15
1.13
1.14
1.14
1.14
N/A
N/A
N/A
 1.16
1.17
1.16
1.15
N/A
N/A
1.13
1.14
1.14
1.15
1.16
N/A
N/A
1.16
1.16
1.16
1.18
1.19
N/A
N/A
1.19
1.18
1.19
1.19
1.19
N/A
N/A
1.19
1.18
1.18
1.17
N/A
N/A
N/A
1.15
1.16
1.15
1.15
1.14
N/A
N/A
1.14
1.14
1.13
1.13
1.14
N/A
N/A
1.14
1.13
N/A
1.14
 1.13
N/A
N/A
1.12
1.13
N/A
1.15
1.16
N/A
N/A
1.17
1.16
1.15
1.16
1.16
N/A
N/A
1.17
1.17
1.16
1.16
1.15
N/A
N/A
1.15
1.14
1.13
1.14
1.12
N/A
N/A
1.1
1.11
1.11
1.11
1.11
N/A
N/A
N/A
1.12
1.12
1.11
1.1
N/A
N/A
1.1
1.11
N/A
1.09
1.11
N/A
N/A
 1.11
1.12
1.12
1.11
1.12
N/A
N/A
1.11
1.1
1.09
1.09
1.09
N/A
N/A
1.1
1.09
1.08
1.07
1.06
N/A
N/A
1.04
1.03
1.03
1.05
1.07
N/A
N/A
1.08
1.09
1.1
1.11
1.12
N/A
N/A
1.1
1.1
1.11
1.1
1.1
N/A
N/A
1.08
1.09
1.11
1.11
1.12
N/A
N/A
1.13
1.13
1.12
 1.12
1.12
N/A
N/A
1.12
1.13
1.13
1.13
N/A
N/A
N/A
1.13
1.14
1.14
1.13
1.12
N/A
N/A
1.13
1.14
1.15
N/A
1.16
N/A
N/A
1.16
1.17
1.17
1.16
1.17
N/A
N/A
1.18
1.17
1.17
N/A
1.17
N/A
N/A
1.16
1.16
1.17
1.17
1.18
N/A
N/A
1.19
1.2
1.21
1.21
1.22
N/A
N/A
1.23
1.23
1.24
1.24
1.25
N/A
N/A
1.25
1.25
1.27
1.28
1.28
N/A
N/A
1.28
1.29
1.29
1.28
1.29
N/A
N/A
1.28
1.27
1.27
1.28
1.28
N/A
N/A
1.28
1.28
1.3
1.3
1.3
N/A
N/A
1.32
1.33
1.32
1.31
1.32
N/A
N/A
1.33
1.33
1.33
1.31
1.32
N/A
N/A
1.31
1.31
 1.31
1.31
1.32
N/A
N/A
1.33
1.33
1.33
1.33
1.33
N/A
N/A
1.33
1.32
1.32
1.32
1.32
N/A
N/A
1.33
1.34
1.35
1.36
1.35
N/A
N/A
1.37
1.37
1.37
1.37
1.37
N/A
N/A
1.36
1.36
1.37
1.37
1.38
N/A
N/A
1.39
1.39
1.4
1.4
1.4
N/A
N/A
1.41
1.4
1.38
1.39
1.39
N/A
N/A
1.4
1.41
1.41
1.42
1.42
N/A
N/A
1.39
1.4
1.4
1.39
1.39
N/A
N/A
1.38
1.38
1.4
1.41
1.43
N/A
N/A
1.44
1.44
1.44
1.46
1.47
N/A
N/A
1.48
1.48
1.49
1.5
1.5
N/A
N/A
1.51
1.51
1.5
1.48
N/A
N/A
N/A
1.48
1.5
1.5
1.5
1.5
N/A
N/A
1.5
 1.51
1.51
1.5
1.51
N/A
N/A
1.49
1.48
1.49
1.5
1.48
N/A
N/A
1.46
1.46
1.44
1.44
1.44
N/A
N/A
1.45
N/A
1.47
1.48
1.48
N/A
N/A
1.51
1.5
1.51
1.51
1.5
N/A
N/A
1.5
1.5
1.49
1.5
1.51
N/A
N/A
1.5
1.5
1.49
1.51
1.51
N/A
N/A
1.52
1.52
1.52
N/A
 1.53
N/A
N/A
1.54
1.56
1.56
N/A
1.57
N/A
N/A
1.59
1.59
1.59
1.59
1.6
N/A
N/A
1.6
1.59
1.6
1.59
1.6
N/A
N/A
1.61
1.62
1.62
N/A
N/A
N/A
N/A
1.61
1.61
1.6
1.58
1.58
N/A
N/A
N/A
1.58
1.57
1.57
1.59
N/A
N/A
1.6
1.59
1.6
1.6
1.61
N/A
N/A
 1.61
1.62
1.62
1.63
1.63
N/A
N/A
1.63
1.62
1.62
1.62
1.63
N/A
N/A
1.64
1.65
1.64
1.65
1.65
N/A
N/A
1.65
1.64
1.62
1.59
1.59
N/A
N/A
1.58
1.58
1.59
1.59
1.59
N/A
N/A
1.57
1.57
1.57
1.57
1.57
N/A
N/A
1.58
1.59
1.58
1.59
1.6
N/A
N/A
1.62
1.62
1.62
 1.62
N/A
N/A
N/A
1.61
1.6
1.59
1.59
1.59
N/A
N/A
1.59
1.59
1.59
1.6
1.61
N/A
N/A
1.61
1.6
1.59
1.57
1.56
N/A
N/A
1.56
1.57
1.57
1.55
1.54
N/A
N/A
1.5
1.52
1.52
1.51
1.5
N/A
N/A
1.47
1.48
1.51
1.5
1.52
N/A
N/A
1.52
1.53
1.53
1.54
1.54
N/A
N/A
1.54
1.54
N/A
1.53
1.54
N/A
N/A
1.57
1.57
1.56
1.56
1.56
N/A
N/A
1.54
1.55
1.55
1.55
1.55
N/A
N/A
1.55
1.54
1.55
1.56
1.56
N/A
N/A
1.57
1.57
1.58
1.57
1.57
N/A
N/A
1.57
1.57
1.58
1.56
1.57
N/A
N/A
1.56
1.56
1.55
1.55
1.55
N/A
N/A
1.55
1.55
 1.55
1.54
1.53
N/A
N/A
1.52
1.53
1.54
1.54
1.54
N/A
N/A
1.54
1.54
1.53
1.53
1.51
N/A
N/A
N/A
1.52
1.51
1.51
1.51
N/A
N/A
1.51
1.52
1.52
1.53
1.53
N/A
N/A
1.53
1.53
1.55
1.55
1.56
N/A
N/A
1.55
1.55
1.56
1.56
1.55
N/A
N/A
1.56
1.56
1.56
1.56
1.56
N/A
N/A
1.57
1.57
1.56
1.57
1.58
N/A
N/A
1.57
1.58
1.56
1.56
1.56
N/A
N/A
1.55
1.56
1.56
1.56
1.58
N/A
N/A
1.59
1.59
1.6
1.59
1.59
N/A
N/A
1.59
1.57
1.57
1.56
1.56
N/A
N/A
1.56
1.56
1.55
1.56
1.56
N/A
N/A
1.55
1.56
1.56
1.57
1.57
N/A
N/A
1.58
 1.59
1.6
1.61
1.62
N/A
N/A
1.61
1.61
1.62
N/A
1.63
N/A
N/A
N/A
1.63
1.64
1.64
1.64
N/A
N/A
1.63
1.64
1.64
1.65
1.65
N/A
N/A
1.65
1.65
1.65
1.66
1.66
N/A
N/A
1.66
1.65
1.65
1.65
1.65
N/A
N/A
1.65
1.65
1.66
1.67
1.66
N/A
N/A
1.67
1.68
1.68
1.68
 1.69
N/A
N/A
1.69
1.69
1.69
1.7
1.7
N/A
N/A
1.7
1.69
1.68
1.68
1.68
N/A
N/A
1.68
1.68
1.67
1.67
1.68
N/A
N/A
1.68
1.69
1.68
1.68
N/A
N/A
N/A
1.68
1.68
1.68
1.69
1.69
N/A
N/A
1.7
1.71
1.71
1.71
1.72
N/A
N/A
1.73
1.73
N/A
N/A
1.74
N/A
N/A
 1.74
1.74
1.75
1.74
1.74
N/A
N/A
1.73
1.72
1.72
1.72
1.74
N/A
N/A
1.74
1.74
1.74
1.74
1.76
N/A
N/A
1.76
1.75
1.74
1.74
1.74
N/A
N/A
1.74
1.74
1.73
1.73
1.73
N/A
N/A
1.72
1.71
1.71
1.71
N/A
N/A
N/A
1.71
1.7
1.71
1.72
1.73
N/A
N/A
1.73
1.73
1.74
 1.75
1.74
N/A
N/A
1.74
1.73
1.72
1.71
1.69
N/A
N/A
1.67
1.69
1.68
1.69
1.69
N/A
N/A
1.69
1.69
1.68
1.67
1.67
N/A
N/A
N/A
1.67
1.69
1.69
1.7
N/A
N/A
1.7
1.69
1.69
1.68
1.68
N/A
N/A
1.68
1.69
1.7
1.71
1.71
N/A
N/A
N/A
1.72
1.71
1.72
1.72
N/A
N/A
1.73
1.72
1.73
1.74
1.74
N/A
N/A
1.74
1.74
1.74
1.74
1.75
N/A
N/A
1.75
1.75
1.75
1.76
1.77
N/A
N/A
1.77
1.77
1.77
1.77
1.76
N/A
N/A
1.76
1.77
1.77
1.77
1.78
N/A
N/A
1.78
1.79
1.79
1.78
1.8
N/A
N/A
1.81
1.81
1.82
1.82
1.82
N/A
N/A
1.81
1.81
 1.83
1.82
1.8
N/A
N/A
1.8
1.8
1.81
1.82
1.81
N/A
N/A
1.82
1.83
1.83
1.81
1.8
N/A
N/A
1.81
N/A
1.82
1.84
1.84
N/A
N/A
1.84
1.82
1.82
1.81
1.82
N/A
N/A
1.83
1.83
1.82
1.82
1.81
N/A
N/A
1.82
1.82
1.84
1.85
1.86
N/A
N/A
1.86
1.87
1.88
1.87
1.89
N/A
N/A
1.88
1.87
1.87
1.87
1.89
N/A
N/A
1.88
1.88
1.87
1.87
1.86
N/A
N/A
1.88
1.88
1.89
1.89
1.89
N/A
N/A
1.9
1.89
1.87
1.84
1.85
N/A
N/A
1.84
1.84
1.83
1.82
1.83
N/A
N/A
1.83
1.82
1.81
1.8
1.8
N/A
N/A
1.82
1.82
1.83
1.81
1.82
N/A
N/A
1.84
N/A
1.86
N/A
1.88
N/A
N/A
1.88
1.88
1.88
1.89
1.9
N/A
N/A
1.9
1.89
1.89
1.9
1.91
N/A
N/A
1.92
1.92
1.93
1.92
1.92
N/A
N/A
1.91
1.92
1.9
1.93
1.93
N/A
N/A
1.93
1.93
1.93
1.92
1.93
N/A
N/A
1.93
1.94
1.94
1.93
1.93
N/A
N/A
1.92
1.92
1.93
1.93
 1.93
N/A
N/A
N/A
1.92
1.92
1.92
1.91
N/A
N/A
N/A
1.93
1.95
1.95
1.96
N/A
N/A
1.96
N/A
1.96
1.96
1.96
N/A
N/A
1.96
1.95
1.93
1.95
1.93
N/A
N/A
1.92
1.93
1.94
1.95
1.97
N/A
N/A
N/A
N/A
1.98
1.97
1.96
N/A
N/A
1.96
1.95
1.94
1.95
1.94
N/A
N/A
 1.93
1.94
1.95
1.97
1.96
N/A
N/A
1.96
1.96
1.97
1.97
1.97
N/A
N/A
1.98
1.97
1.97
1.97
1.97
N/A
N/A
1.97
1.96
1.95
1.95
1.96
N/A
N/A
1.98
1.99
1.99
1.99
2.01
N/A
N/A
2.01
2
2
1.99
2
N/A
N/A
2
1.99
2
2.02
2.01
N/A
N/A
2.02
2.02
2.03
 2.04
2.02
N/A
N/A
2.02
2.02
2.01
2
N/A
N/A
N/A
2.01
2.03
2.04
2.04
2.06
N/A
N/A
2.04
2.03
2.04
2.04
2.05
N/A
N/A
N/A
2.06
2.05
2.07
2.08
N/A
N/A
2.08
2.09
2.08
2.07
N/A
N/A
N/A
2.04
2.03
1.99
1.98
1.98
N/A
N/A
1.95
1.96
1.96
1.96
1.98
N/A
N/A
1.98
1.95
1.96
1.98
1.99
N/A
N/A
1.97
1.94
1.93
1.91
1.92
N/A
N/A
1.9
1.87
1.87
1.91
1.92
N/A
N/A
1.91
1.9
1.91
1.92
1.91
N/A
N/A
1.92
1.91
1.91
1.94
1.95
N/A
N/A
1.97
1.97
1.96
1.97
1.95
N/A
N/A
1.95
1.96
1.95
1.92
1.9
N/A
N/A
1.9
1.89
 1.92
1.93
1.92
N/A
N/A
1.94
1.96
1.95
1.96
1.99
N/A
N/A
1.98
1.97
1.99
1.98
1.98
N/A
N/A
1.97
1.97
N/A
1.96
1.96
N/A
N/A
1.98
2
2.01
2.01
2.02
N/A
N/A
2.01
2.01
2
2.01
2
N/A
N/A
2.01
2.01
2.02
2.01
2.03
N/A
N/A
2.03
2.03
2.01
2
2
N/A
N/A
1.99
2.01
2.02
2.02
2.02
N/A
N/A
2.03
2.03
2.04
2.03
2.03
N/A
N/A
2.03
2.04
2.06
2.06
2.05
N/A
N/A
2.05
2.05
2.06
2.08
2.08
N/A
N/A
2.08
2.08
2.08
2.09
2.1
N/A
N/A
2.11
2.09
2.09
2.09
2.09
N/A
N/A
2.1
N/A
2.11
2.11
2.09
N/A
N/A
2.09
 2.08
2.09
2.08
2.08
N/A
N/A
2.1
2.11
2.11
2.1
2.1
N/A
N/A
2.1
2.1
2.11
2.11
2.1
N/A
N/A
2.1
2.11
2.11
2.11
2.11
N/A
N/A
2.09
2.09
2.1
2.1
2.09
N/A
N/A
2.11
2.11
2.12
2.12
2.13
N/A
N/A
2.13
2.13
2.13
2.14
2.15
N/A
N/A
2.15
2.13
2.14
2.14
 2.12
N/A
N/A
N/A
2.13
2.14
2.13
2.13
N/A
N/A
N/A
N/A
2.14
2.14
2.12
N/A
N/A
2.12
2.12
2.11
2.13
2.14
N/A
N/A
2.15
2.14
2.14
2.14
2.15
N/A
N/A
2.14
2.15
2.16
2.14
2.14
N/A
N/A
2.14
2.15
2.15
2.16
2.17
N/A
N/A
2.17
2.17
2.18
2.17
2.17
N/A
N/A
 2.17
2.18
2.19
2.2
2.19
N/A
N/A
N/A
N/A
2.18
2.18
2.19
N/A
N/A
2.18
2.12
2.11
2.09
2.08
N/A
N/A
2.04
2.07
2.07
2.1
2.1
N/A
N/A
2.11
2.09
2.07
2.09
2.08
N/A
N/A
2.11
2.12
2.14
2.15
2.16
N/A
N/A
2.15
2.14
2.13
2.14
2.14
N/A
N/A
2.15
2.16
2.17
 2.18
N/A
N/A
N/A
2.18
2.19
2.19
2.19
2.2
N/A
N/A
2.22
2.22
2.22
2.21
2.23
N/A
N/A
2.24
2.24
2.25
2.26
2.25
N/A
N/A
2.25
Date GrowthPath 2040
1/10/2002 N/A
2/10/2002 N/A
3/10/2002 N/A
4/10/2002 N/A
5/10/2002 N/A
6/10/2002 N/A
7/10/2002 N/A
8/10/2002 N/A
9/10/2002 N/A
10/10/2002 N/A
11/10/2002 N/A
12/10/2002 N/A
10/13/2002 N/A
10/14/2002 N/A
10/15/2002 N/A
10/16/2002 N/A
10/17/2002 N/A
10/18/2002 N/A
10/19/2002 N/A
10/20/2002 N/A
10/21/2002 N/A
10/22/2002 N/A
10/23/2002 N/A
10/24/2002 N/A
10/25/2002 N/A
10/26/2002 N/A
10/27/2002 N/A
10/28/2002 N/A
10/29/2002 N/A
10/30/2002 N/A
10/31/2002 N/A
1/11/2002 N/A
2/11/2002 N/A
3/11/2002 N/A
4/11/2002 N/A
5/11/2002 N/A
6/11/2002 N/A
7/11/2002 N/A
8/11/2002 N/A
9/11/2002 N/A
10/11/2002 N/A
11/11/2002 N/A
12/11/2002 N/A
11/13/2002 N/A
11/14/2002 N/A
11/15/2002 N/A
11/16/2002 N/A
11/17/2002 N/A
11/18/2002 N/A
11/19/2002 N/A
11/20/2002 N/A
11/21/2002 N/A
11/22/2002 N/A
11/23/2002 N/A
11/24/2002 N/A
11/25/2002 N/A
11/26/2002 N/A
11/27/2002 N/A
11/28/2002 N/A
11/29/2002 N/A
11/30/2002 N/A
1/12/2002 N/A
2/12/2002 0.97
3/12/2002 0.96
4/12/2002 0.96
5/12/2002 0.96
6/12/2002 N/A
7/12/2002 N/A
8/12/2002 N/A
9/12/2002 0.95
10/12/2002 0.95
11/12/2002 0.95
12/12/2002 0.95
12/13/2002 0.95
12/14/2002 N/A
12/15/2002 N/A
12/16/2002 0.94
12/17/2002 0.95
12/18/2002 0.94
12/19/2002 0.94
12/20/2002 0.94
12/21/2002 N/A
12/22/2002 N/A
12/23/2002 0.94
12/24/2002 0.94
12/25/2002 N/A
12/26/2002 0.94
12/27/2002 0.94
12/28/2002 N/A
12/29/2002 N/A
12/30/2002 0.94
12/31/2002 0.93
1/1/2003 N/A
2/1/2003 0.94
3/1/2003 0.94
4/1/2003 N/A
5/1/2003 N/A
6/1/2003 0.94
7/1/2003 0.96
8/1/2003 0.95
9/1/2003 0.95
10/1/2003 0.95
 11/1/2003 N/A
12/1/2003 N/A
01/13/2003 0.96
01/14/2003 0.96
01/15/2003 0.97
01/16/2003 0.96
01/17/2003 0.96
01/18/2003 N/A
01/19/2003 N/A
01/20/2003 0.95
01/21/2003 0.95
01/22/2003 0.95
01/23/2003 0.94
01/24/2003 0.94
01/25/2003 N/A
01/26/2003 N/A
01/27/2003 0.94
01/28/2003 0.93
01/29/2003 0.93
01/30/2003 0.92
01/31/2003 0.92
1/2/2003 N/A
2/2/2003 N/A
3/2/2003 N/A
4/2/2003 0.92
5/2/2003 0.92
6/2/2003 0.92
7/2/2003 0.92
8/2/2003 N/A
9/2/2003 N/A
10/2/2003 0.92
11/2/2003 0.92
12/2/2003 N/A
02/13/2003 0.92
02/14/2003 0.91
02/15/2003 N/A
02/16/2003 N/A
02/17/2003 0.91
02/18/2003 0.92
02/19/2003 0.92
02/20/2003 0.93
02/21/2003 0.92
02/22/2003 N/A
02/23/2003 N/A
02/24/2003 0.92
02/25/2003 0.92
02/26/2003 0.91
02/27/2003 0.91
02/28/2003 0.91
1/3/2003 N/A
2/3/2003 N/A
3/3/2003 0.91
 4/3/2003 0.92
5/3/2003 0.91
6/3/2003 0.91
7/3/2003 0.9
8/3/2003 N/A
9/3/2003 N/A
10/3/2003 0.9
11/3/2003 0.89
12/3/2003 0.89
03/13/2003 0.89
03/14/2003 0.9
03/15/2003 N/A
03/16/2003 N/A
03/17/2003 0.9
03/18/2003 0.91
03/19/2003 0.93
03/20/2003 0.93
03/21/2003 0.93
03/22/2003 N/A
03/23/2003 N/A
03/24/2003 0.94
03/25/2003 0.93
03/26/2003 0.94
03/27/2003 0.94
03/28/2003 0.93
03/29/2003 N/A
03/30/2003 N/A
03/31/2003 0.93
1/4/2003 0.92
2/4/2003 0.92
3/4/2003 0.94
4/4/2003 0.94
5/4/2003 N/A
6/4/2003 N/A
7/4/2003 0.94
8/4/2003 0.95
9/4/2003 0.95
10/4/2003 0.94
11/4/2003 0.94
12/4/2003 N/A
04/13/2003 N/A
04/14/2003 0.94
04/15/2003 0.94
04/16/2003 0.95
04/17/2003 0.95
04/18/2003 N/A
04/19/2003 N/A
04/20/2003 N/A
04/21/2003 0.94
04/22/2003 0.95
04/23/2003 0.96
04/24/2003 0.96
04/25/2003 0.95
04/26/2003 N/A
04/27/2003 N/A
04/28/2003 0.95
04/29/2003 0.95
04/30/2003 0.96
1/5/2003 N/A
2/5/2003 0.96
3/5/2003 N/A
4/5/2003 N/A
5/5/2003 0.96
6/5/2003 0.97
7/5/2003 0.97
8/5/2003 0.97
9/5/2003 0.97
10/5/2003 N/A
11/5/2003 N/A
12/5/2003 0.97
05/13/2003 0.98
05/14/2003 0.98
05/15/2003 N/A
05/16/2003 0.97
05/17/2003 N/A
05/18/2003 N/A
05/19/2003 0.98
05/20/2003 0.97
05/21/2003 0.97
05/22/2003 0.97
05/23/2003 0.96
05/24/2003 N/A
05/25/2003 N/A
05/26/2003 0.98
05/27/2003 0.98
05/28/2003 0.99
05/29/2003 0.99
05/30/2003 1
05/31/2003 N/A
1/6/2003 N/A
2/6/2003 1
3/6/2003 1
4/6/2003 1
5/6/2003 1.01
6/6/2003 1.02
7/6/2003 N/A
8/6/2003 N/A
9/6/2003 1.02
10/6/2003 1.03
11/6/2003 1.03
12/6/2003 1.04
06/13/2003 1.04
06/14/2003 N/A
06/15/2003 N/A
06/16/2003 1.04
06/17/2003 1.04
06/18/2003 1.05
06/19/2003 1.05
06/20/2003 1.04
06/21/2003 N/A
06/22/2003 N/A
06/23/2003 1.05
06/24/2003 1.04
06/25/2003 1.03
06/26/2003 1.03
06/27/2003 1.04
06/28/2003 N/A
06/29/2003 N/A
06/30/2003 1.04
1/7/2003 1.03
2/7/2003 1.03
3/7/2003 1.04
4/7/2003 1.04
5/7/2003 N/A
6/7/2003 N/A
7/7/2003 1.04
8/7/2003 1.06
9/7/2003 1.06
10/7/2003 1.06
11/7/2003 1.06
12/7/2003 N/A
07/13/2003 N/A
07/14/2003 1.06
07/15/2003 1.07
07/16/2003 1.07
07/17/2003 1.07
07/18/2003 1.06
07/19/2003 N/A
07/20/2003 N/A
07/21/2003 1.06
07/22/2003 1.06
07/23/2003 1.05
07/24/2003 1.05
07/25/2003 1.05
07/26/2003 N/A
07/27/2003 N/A
07/28/2003 1.06
07/29/2003 1.06
07/30/2003 1.06
07/31/2003 1.06
1/8/2003 1.06
2/8/2003 N/A
3/8/2003 N/A
4/8/2003 1.06
5/8/2003 1.05
6/8/2003 1.04
 7/8/2003 1.04
8/8/2003 1.05
9/8/2003 N/A
10/8/2003 N/A
11/8/2003 1.05
12/8/2003 1.05
08/13/2003 1.06
08/14/2003 1.06
08/15/2003 1.06
08/16/2003 N/A
08/17/2003 N/A
08/18/2003 1.06
08/19/2003 1.07
08/20/2003 1.07
08/21/2003 1.07
08/22/2003 1.07
08/23/2003 N/A
08/24/2003 N/A
08/25/2003 1.07
08/26/2003 1.07
08/27/2003 1.07
08/28/2003 1.07
08/29/2003 1.07
08/30/2003 N/A
08/31/2003 N/A
1/9/2003 1.08
2/9/2003 1.08
3/9/2003 1.08
4/9/2003 1.09
5/9/2003 1.09
6/9/2003 N/A
7/9/2003 N/A
8/9/2003 1.09
9/9/2003 1.1
10/9/2003 1.08
11/9/2003 1.08
12/9/2003 1.08
09/13/2003 N/A
09/14/2003 N/A
09/15/2003 1.08
09/16/2003 1.08
09/17/2003 1.09
09/18/2003 1.1
09/19/2003 1.1
09/20/2003 N/A
09/21/2003 N/A
09/22/2003 1.09
09/23/2003 1.09
09/24/2003 1.09
09/25/2003 1.09
09/26/2003 1.09
09/27/2003 N/A
09/28/2003 N/A
09/29/2003 1.08
09/30/2003 1.09
1/10/2003 1.08
2/10/2003 1.08
3/10/2003 1.1
4/10/2003 N/A
5/10/2003 N/A
6/10/2003 1.1
7/10/2003 1.11
8/10/2003 1.11
9/10/2003 1.11
10/10/2003 1.12
11/10/2003 N/A
12/10/2003 N/A
10/13/2003 1.12
10/14/2003 1.13
10/15/2003 1.13
10/16/2003 1.13
10/17/2003 1.14
10/18/2003 N/A
10/19/2003 N/A
10/20/2003 1.13
10/21/2003 1.14
10/22/2003 1.14
10/23/2003 1.13
10/24/2003 N/A
10/25/2003 N/A
10/26/2003 N/A
10/27/2003 1.12
10/28/2003 1.12
10/29/2003 1.13
10/30/2003 1.13
10/31/2003 1.13
1/11/2003 N/A
2/11/2003 N/A
3/11/2003 1.13
4/11/2003 1.13
5/11/2003 1.14
6/11/2003 1.14
7/11/2003 1.13
8/11/2003 N/A
9/11/2003 N/A
10/11/2003 1.13
11/11/2003 1.13
12/11/2003 1.12
11/13/2003 1.12
11/14/2003 1.13
11/15/2003 N/A
11/16/2003 N/A
11/17/2003 1.13
11/18/2003 1.12
11/19/2003 1.12
11/20/2003 1.11
11/21/2003 1.11
11/22/2003 N/A
11/23/2003 N/A
11/24/2003 1.11
11/25/2003 N/A
11/26/2003 1.11
11/27/2003 1.12
11/28/2003 1.12
11/29/2003 N/A
11/30/2003 N/A
1/12/2003 1.13
2/12/2003 1.14
3/12/2003 1.14
4/12/2003 1.14
5/12/2003 1.14
6/12/2003 N/A
7/12/2003 N/A
8/12/2003 1.13
9/12/2003 1.13
10/12/2003 1.13
11/12/2003 1.13
12/12/2003 1.13
12/13/2003 N/A
12/14/2003 N/A
12/15/2003 1.14
12/16/2003 1.14
12/17/2003 1.14
12/18/2003 1.14
12/19/2003 1.14
12/20/2003 N/A
12/21/2003 N/A
12/22/2003 1.14
12/23/2003 1.14
12/24/2003 1.14
12/25/2003 N/A
12/26/2003 1.14
12/27/2003 N/A
12/28/2003 N/A
12/29/2003 1.14
12/30/2003 1.15
12/31/2003 1.16
1/1/2004 N/A
2/1/2004 1.16
3/1/2004 N/A
4/1/2004 N/A
5/1/2004 1.16
6/1/2004 1.18
7/1/2004 1.18
8/1/2004 1.18
9/1/2004 1.18
 10/1/2004 N/A
11/1/2004 N/A
12/1/2004 1.19
01/13/2004 1.18
01/14/2004 1.19
01/15/2004 1.19
01/16/2004 1.18
01/17/2004 N/A
01/18/2004 N/A
01/19/2004 1.19
01/20/2004 1.19
01/21/2004 1.2
01/22/2004 N/A
01/23/2004 N/A
01/24/2004 N/A
01/25/2004 N/A
01/26/2004 1.2
01/27/2004 1.2
01/28/2004 1.2
01/29/2004 1.19
01/30/2004 1.19
01/31/2004 N/A
1/2/2004 N/A
2/2/2004 N/A
3/2/2004 1.19
4/2/2004 1.19
5/2/2004 1.18
6/2/2004 1.18
7/2/2004 N/A
8/2/2004 N/A
9/2/2004 1.19
10/2/2004 1.19
11/2/2004 1.19
12/2/2004 1.19
02/13/2004 1.19
02/14/2004 N/A
02/15/2004 N/A
02/16/2004 1.19
02/17/2004 1.19
02/18/2004 1.2
02/19/2004 1.2
02/20/2004 1.2
02/21/2004 N/A
02/22/2004 N/A
02/23/2004 1.2
02/24/2004 1.2
02/25/2004 1.19
02/26/2004 1.19
02/27/2004 1.19
02/28/2004 N/A
02/29/2004 N/A
1/3/2004 1.2
 2/3/2004 1.2
3/3/2004 1.2
4/3/2004 1.19
5/3/2004 1.2
6/3/2004 N/A
7/3/2004 N/A
8/3/2004 1.2
9/3/2004 1.2
10/3/2004 1.2
11/3/2004 1.19
12/3/2004 1.18
03/13/2004 N/A
03/14/2004 N/A
03/15/2004 1.18
03/16/2004 1.17
03/17/2004 1.17
03/18/2004 1.17
03/19/2004 1.18
03/20/2004 N/A
03/21/2004 N/A
03/22/2004 1.18
03/23/2004 1.16
03/24/2004 1.16
03/25/2004 1.16
03/26/2004 1.17
03/27/2004 N/A
03/28/2004 N/A
03/29/2004 1.17
03/30/2004 1.17
03/31/2004 1.17
1/4/2004 1.18
2/4/2004 1.18
3/4/2004 N/A
4/4/2004 N/A
5/4/2004 1.19
6/4/2004 1.19
7/4/2004 1.2
8/4/2004 1.19
9/4/2004 N/A
10/4/2004 N/A
11/4/2004 N/A
12/4/2004 1.19
04/13/2004 1.18
04/14/2004 1.18
04/15/2004 1.17
04/16/2004 1.17
04/17/2004 N/A
04/18/2004 N/A
04/19/2004 1.18
04/20/2004 1.17
04/21/2004 1.17
04/22/2004 1.17
04/23/2004 1.18
04/24/2004 N/A
04/25/2004 N/A
04/26/2004 1.18
04/27/2004 1.18
04/28/2004 1.18
04/29/2004 1.17
04/30/2004 1.16
1/5/2004 N/A
2/5/2004 N/A
3/5/2004 1.17
4/5/2004 1.16
5/5/2004 1.17
6/5/2004 1.16
7/5/2004 1.16
8/5/2004 N/A
9/5/2004 N/A
10/5/2004 1.16
11/5/2004 1.14
12/5/2004 1.14
05/13/2004 1.14
05/14/2004 1.14
05/15/2004 N/A
05/16/2004 N/A
05/17/2004 1.13
05/18/2004 1.12
05/19/2004 1.12
05/20/2004 1.14
05/21/2004 1.13
05/22/2004 N/A
05/23/2004 N/A
05/24/2004 1.14
05/25/2004 1.14
05/26/2004 1.14
05/27/2004 1.15
05/28/2004 1.15
05/29/2004 N/A
05/30/2004 N/A
05/31/2004 1.16
1/6/2004 1.15
2/6/2004 N/A
3/6/2004 1.16
4/6/2004 1.15
5/6/2004 N/A
6/6/2004 N/A
7/6/2004 1.15
8/6/2004 1.16
9/6/2004 1.17
10/6/2004 1.16
11/6/2004 1.16
12/6/2004 N/A
06/13/2004 N/A
06/14/2004 1.16
06/15/2004 1.16
06/16/2004 1.16
06/17/2004 1.16
06/18/2004 1.16
06/19/2004 N/A
06/20/2004 N/A
06/21/2004 1.16
06/22/2004 1.16
06/23/2004 1.16
06/24/2004 1.16
06/25/2004 1.16
06/26/2004 N/A
06/27/2004 N/A
06/28/2004 1.17
06/29/2004 1.17
06/30/2004 1.17
1/7/2004 1.17
2/7/2004 1.18
3/7/2004 N/A
4/7/2004 N/A
5/7/2004 1.18
6/7/2004 1.18
7/7/2004 1.17
8/7/2004 1.17
9/7/2004 1.17
10/7/2004 N/A
11/7/2004 N/A
12/7/2004 1.17
07/13/2004 1.17
07/14/2004 1.17
07/15/2004 1.17
07/16/2004 1.16
07/17/2004 N/A
07/18/2004 N/A
07/19/2004 1.16
07/20/2004 1.16
07/21/2004 1.16
07/22/2004 1.16
07/23/2004 1.16
07/24/2004 N/A
07/25/2004 N/A
07/26/2004 1.15
07/27/2004 1.15
07/28/2004 1.15
07/29/2004 1.16
07/30/2004 1.16
07/31/2004 N/A
1/8/2004 N/A
2/8/2004 1.16
3/8/2004 1.16
4/8/2004 1.16
 5/8/2004 1.16
6/8/2004 1.16
7/8/2004 N/A
8/8/2004 N/A
9/8/2004 N/A
10/8/2004 1.15
11/8/2004 1.15
12/8/2004 1.15
08/13/2004 1.15
08/14/2004 N/A
08/15/2004 N/A
08/16/2004 1.15
08/17/2004 1.15
08/18/2004 1.15
08/19/2004 1.16
08/20/2004 1.16
08/21/2004 N/A
08/22/2004 N/A
08/23/2004 1.16
08/24/2004 1.16
08/25/2004 1.16
08/26/2004 1.17
08/27/2004 1.17
08/28/2004 N/A
08/29/2004 N/A
08/30/2004 1.17
08/31/2004 1.17
1/9/2004 1.17
2/9/2004 1.18
3/9/2004 1.18
4/9/2004 N/A
5/9/2004 N/A
6/9/2004 1.17
7/9/2004 1.17
8/9/2004 1.18
9/9/2004 1.18
10/9/2004 1.18
11/9/2004 N/A
12/9/2004 N/A
09/13/2004 1.18
09/14/2004 1.19
09/15/2004 1.19
09/16/2004 1.18
09/17/2004 1.19
09/18/2004 N/A
09/19/2004 N/A
09/20/2004 1.19
09/21/2004 1.19
09/22/2004 1.19
09/23/2004 1.19
09/24/2004 1.19
09/25/2004 N/A
09/26/2004 N/A
09/27/2004 1.18
09/28/2004 1.18
09/29/2004 1.18
09/30/2004 1.18
1/10/2004 1.18
2/10/2004 N/A
3/10/2004 N/A
4/10/2004 1.18
5/10/2004 1.2
6/10/2004 1.2
7/10/2004 1.2
8/10/2004 1.2
9/10/2004 N/A
10/10/2004 N/A
11/10/2004 1.2
12/10/2004 1.2
10/13/2004 1.19
10/14/2004 1.19
10/15/2004 1.18
10/16/2004 N/A
10/17/2004 N/A
10/18/2004 1.18
10/19/2004 1.18
10/20/2004 1.18
10/21/2004 1.18
10/22/2004 1.18
10/23/2004 N/A
10/24/2004 N/A
10/25/2004 1.18
10/26/2004 1.18
10/27/2004 1.18
10/28/2004 1.19
10/29/2004 1.19
10/30/2004 N/A
10/31/2004 N/A
1/11/2004 1.19
2/11/2004 1.19
3/11/2004 1.2
4/11/2004 1.2
5/11/2004 1.21
6/11/2004 N/A
7/11/2004 N/A
8/11/2004 1.21
9/11/2004 1.21
10/11/2004 1.21
11/11/2004 N/A
12/11/2004 1.22
11/13/2004 N/A
11/14/2004 N/A
11/15/2004 N/A
11/16/2004 1.22
11/17/2004 1.22
11/18/2004 1.22
11/19/2004 1.23
11/20/2004 N/A
11/21/2004 N/A
11/22/2004 1.22
11/23/2004 1.22
11/24/2004 N/A
11/25/2004 N/A
11/26/2004 1.22
11/27/2004 N/A
11/28/2004 N/A
11/29/2004 1.23
11/30/2004 1.23
1/12/2004 1.22
2/12/2004 1.23
3/12/2004 1.24
4/12/2004 N/A
5/12/2004 N/A
6/12/2004 1.24
7/12/2004 1.23
8/12/2004 1.23
9/12/2004 1.23
10/12/2004 1.23
11/12/2004 N/A
12/12/2004 N/A
12/13/2004 1.22
12/14/2004 1.23
12/15/2004 1.23
12/16/2004 1.24
12/17/2004 1.24
12/18/2004 N/A
12/19/2004 N/A
12/20/2004 1.24
12/21/2004 1.24
12/22/2004 1.24
12/23/2004 1.24
12/24/2004 1.24
12/25/2004 N/A
12/26/2004 N/A
12/27/2004 1.24
12/28/2004 1.24
12/29/2004 1.24
12/30/2004 1.24
12/31/2004 1.25
1/1/2005 N/A
2/1/2005 N/A
3/1/2005 1.25
4/1/2005 1.25
5/1/2005 1.25
6/1/2005 1.24
7/1/2005 1.24
 8/1/2005 N/A
9/1/2005 N/A
10/1/2005 1.24
11/1/2005 1.24
12/1/2005 1.24
01/13/2005 1.23
01/14/2005 1.24
01/15/2005 N/A
01/16/2005 N/A
01/17/2005 1.24
01/18/2005 1.24
01/19/2005 1.24
01/20/2005 1.24
01/21/2005 N/A
01/22/2005 N/A
01/23/2005 N/A
01/24/2005 1.24
01/25/2005 1.23
01/26/2005 1.23
01/27/2005 1.23
01/28/2005 1.24
01/29/2005 N/A
01/30/2005 N/A
01/31/2005 1.24
1/2/2005 1.24
2/2/2005 1.24
3/2/2005 1.25
4/2/2005 1.24
5/2/2005 N/A
6/2/2005 N/A
7/2/2005 1.25
8/2/2005 1.25
9/2/2005 N/A
10/2/2005 N/A
11/2/2005 1.25
12/2/2005 N/A
02/13/2005 N/A
02/14/2005 1.25
02/15/2005 1.26
02/16/2005 1.26
02/17/2005 1.26
02/18/2005 1.26
02/19/2005 N/A
02/20/2005 N/A
02/21/2005 1.26
02/22/2005 1.25
02/23/2005 1.25
02/24/2005 1.25
02/25/2005 1.25
02/26/2005 N/A
02/27/2005 N/A
02/28/2005 1.25
 1/3/2005 1.25
2/3/2005 1.25
3/3/2005 1.25
4/3/2005 1.26
5/3/2005 N/A
6/3/2005 N/A
7/3/2005 1.26
8/3/2005 1.26
9/3/2005 1.26
10/3/2005 1.26
11/3/2005 1.26
12/3/2005 N/A
03/13/2005 N/A
03/14/2005 1.26
03/15/2005 1.26
03/16/2005 1.25
03/17/2005 1.26
03/18/2005 1.26
03/19/2005 N/A
03/20/2005 N/A
03/21/2005 1.26
03/22/2005 1.26
03/23/2005 1.25
03/24/2005 1.25
03/25/2005 N/A
03/26/2005 N/A
03/27/2005 N/A
03/28/2005 1.25
03/29/2005 1.25
03/30/2005 1.24
03/31/2005 1.24
1/4/2005 1.25
2/4/2005 N/A
3/4/2005 N/A
4/4/2005 1.25
5/4/2005 1.25
6/4/2005 1.25
7/4/2005 1.25
8/4/2005 1.26
9/4/2005 N/A
10/4/2005 N/A
11/4/2005 1.26
12/4/2005 1.26
04/13/2005 1.25
04/14/2005 1.25
04/15/2005 1.25
04/16/2005 N/A
04/17/2005 N/A
04/18/2005 1.24
04/19/2005 1.23
04/20/2005 1.24
04/21/2005 1.24
04/22/2005 1.24
04/23/2005 N/A
04/24/2005 N/A
04/25/2005 1.24
04/26/2005 1.24
04/27/2005 1.24
04/28/2005 1.24
04/29/2005 1.23
04/30/2005 N/A
1/5/2005 N/A
2/5/2005 N/A
3/5/2005 1.23
4/5/2005 1.23
5/5/2005 1.23
6/5/2005 1.24
7/5/2005 N/A
8/5/2005 N/A
9/5/2005 1.25
10/5/2005 1.25
11/5/2005 1.25
12/5/2005 1.25
05/13/2005 1.25
05/14/2005 N/A
05/15/2005 N/A
05/16/2005 1.25
05/17/2005 1.24
05/18/2005 1.25
05/19/2005 1.25
05/20/2005 1.25
05/21/2005 N/A
05/22/2005 N/A
05/23/2005 N/A
05/24/2005 1.26
05/25/2005 1.26
05/26/2005 1.25
05/27/2005 1.25
05/28/2005 N/A
05/29/2005 N/A
05/30/2005 1.26
05/31/2005 1.26
1/6/2005 1.26
2/6/2005 1.27
3/6/2005 1.27
4/6/2005 N/A
5/6/2005 N/A
6/6/2005 1.27
7/6/2005 1.26
8/6/2005 1.27
9/6/2005 1.27
10/6/2005 1.27
11/6/2005 N/A
12/6/2005 N/A
06/13/2005 1.27
06/14/2005 1.27
06/15/2005 1.27
06/16/2005 1.27
06/17/2005 1.27
06/18/2005 N/A
06/19/2005 N/A
06/20/2005 1.28
06/21/2005 1.28
06/22/2005 1.27
06/23/2005 1.28
06/24/2005 1.28
06/25/2005 N/A
06/26/2005 N/A
06/27/2005 1.28
06/28/2005 1.28
06/29/2005 1.28
06/30/2005 1.28
1/7/2005 1.28
2/7/2005 N/A
3/7/2005 N/A
4/7/2005 1.28
5/7/2005 1.28
6/7/2005 1.28
7/7/2005 1.28
8/7/2005 1.28
9/7/2005 N/A
10/7/2005 N/A
11/7/2005 1.29
12/7/2005 1.29
07/13/2005 1.3
07/14/2005 1.3
07/15/2005 1.3
07/16/2005 N/A
07/17/2005 N/A
07/18/2005 1.3
07/19/2005 1.3
07/20/2005 1.3
07/21/2005 1.3
07/22/2005 1.29
07/23/2005 N/A
07/24/2005 N/A
07/25/2005 1.3
07/26/2005 1.29
07/27/2005 1.3
07/28/2005 1.3
07/29/2005 1.3
07/30/2005 N/A
07/31/2005 N/A
1/8/2005 1.3
2/8/2005 1.3
3/8/2005 1.31
 4/8/2005 1.31
5/8/2005 1.31
6/8/2005 N/A
7/8/2005 N/A
8/8/2005 1.3
9/8/2005 N/A
10/8/2005 1.3
11/8/2005 1.3
12/8/2005 1.31
08/13/2005 N/A
08/14/2005 N/A
08/15/2005 1.31
08/16/2005 1.31
08/17/2005 1.31
08/18/2005 1.31
08/19/2005 1.3
08/20/2005 N/A
08/21/2005 N/A
08/22/2005 1.3
08/23/2005 1.31
08/24/2005 1.31
08/25/2005 1.31
08/26/2005 1.31
08/27/2005 N/A
08/28/2005 N/A
08/29/2005 1.31
08/30/2005 1.31
08/31/2005 1.31
1/9/2005 1.32
2/9/2005 1.32
3/9/2005 N/A
4/9/2005 N/A
5/9/2005 1.32
6/9/2005 1.32
7/9/2005 1.33
8/9/2005 1.33
9/9/2005 1.33
10/9/2005 N/A
11/9/2005 N/A
12/9/2005 1.33
09/13/2005 1.33
09/14/2005 1.33
09/15/2005 1.33
09/16/2005 1.33
09/17/2005 N/A
09/18/2005 N/A
09/19/2005 1.33
09/20/2005 1.33
09/21/2005 1.33
09/22/2005 1.33
09/23/2005 1.32
09/24/2005 N/A
09/25/2005 N/A
09/26/2005 1.32
09/27/2005 1.33
09/28/2005 1.33
09/29/2005 1.33
09/30/2005 1.33
1/10/2005 N/A
2/10/2005 N/A
3/10/2005 1.34
4/10/2005 1.33
5/10/2005 1.33
6/10/2005 1.32
7/10/2005 1.32
8/10/2005 N/A
9/10/2005 N/A
10/10/2005 1.32
11/10/2005 1.32
12/10/2005 1.32
10/13/2005 1.31
10/14/2005 1.31
10/15/2005 N/A
10/16/2005 N/A
10/17/2005 1.31
10/18/2005 1.31
10/19/2005 1.31
10/20/2005 1.3
10/21/2005 1.29
10/22/2005 N/A
10/23/2005 N/A
10/24/2005 1.3
10/25/2005 1.29
10/26/2005 1.3
10/27/2005 1.3
10/28/2005 1.29
10/29/2005 N/A
10/30/2005 N/A
10/31/2005 1.29
1/11/2005 N/A
2/11/2005 1.3
3/11/2005 N/A
4/11/2005 1.31
5/11/2005 N/A
6/11/2005 N/A
7/11/2005 1.31
8/11/2005 1.31
9/11/2005 1.31
10/11/2005 1.31
11/11/2005 1.31
12/11/2005 N/A
11/13/2005 N/A
11/14/2005 1.32
11/15/2005 1.32
11/16/2005 1.31
11/17/2005 1.31
11/18/2005 1.32
11/19/2005 N/A
11/20/2005 N/A
11/21/2005 1.32
11/22/2005 1.33
11/23/2005 1.32
11/24/2005 1.33
11/25/2005 1.33
11/26/2005 N/A
11/27/2005 N/A
11/28/2005 1.33
11/29/2005 1.33
11/30/2005 1.33
1/12/2005 1.33
2/12/2005 1.33
3/12/2005 N/A
4/12/2005 N/A
5/12/2005 1.33
6/12/2005 1.33
7/12/2005 1.33
8/12/2005 1.33
9/12/2005 1.33
10/12/2005 N/A
11/12/2005 N/A
12/12/2005 1.33
12/13/2005 1.34
12/14/2005 1.34
12/15/2005 1.34
12/16/2005 1.34
12/17/2005 N/A
12/18/2005 N/A
12/19/2005 1.34
12/20/2005 1.34
12/21/2005 1.34
12/22/2005 1.34
12/23/2005 1.34
12/24/2005 N/A
12/25/2005 N/A
12/26/2005 N/A
12/27/2005 1.34
12/28/2005 1.34
12/29/2005 1.34
12/30/2005 1.34
12/31/2005 N/A
1/1/2006 N/A
2/1/2006 N/A
3/1/2006 1.34
4/1/2006 1.34
5/1/2006 1.35
6/1/2006 1.36
 7/1/2006 N/A
8/1/2006 N/A
9/1/2006 1.36
10/1/2006 N/A
11/1/2006 1.36
12/1/2006 1.36
01/13/2006 1.36
01/14/2006 N/A
01/15/2006 N/A
01/16/2006 1.36
01/17/2006 1.36
01/18/2006 1.35
01/19/2006 1.35
01/20/2006 1.35
01/21/2006 N/A
01/22/2006 N/A
01/23/2006 1.34
01/24/2006 1.34
01/25/2006 1.35
01/26/2006 1.35
01/27/2006 1.36
01/28/2006 N/A
01/29/2006 N/A
01/30/2006 N/A
01/31/2006 N/A
1/2/2006 1.36
2/2/2006 1.36
3/2/2006 1.36
4/2/2006 N/A
5/2/2006 N/A
6/2/2006 1.35
7/2/2006 1.35
8/2/2006 1.35
9/2/2006 1.35
10/2/2006 1.35
11/2/2006 N/A
12/2/2006 N/A
02/13/2006 1.35
02/14/2006 1.35
02/15/2006 1.35
02/16/2006 1.36
02/17/2006 1.36
02/18/2006 N/A
02/19/2006 N/A
02/20/2006 1.36
02/21/2006 N/A
02/22/2006 1.36
02/23/2006 1.36
02/24/2006 1.36
02/25/2006 N/A
02/26/2006 N/A
02/27/2006 1.36
02/28/2006 1.36
1/3/2006 1.36
2/3/2006 1.36
3/3/2006 1.36
4/3/2006 N/A
5/3/2006 N/A
6/3/2006 1.37
7/3/2006 1.36
8/3/2006 1.36
9/3/2006 1.35
10/3/2006 1.36
11/3/2006 N/A
12/3/2006 N/A
03/13/2006 1.36
03/14/2006 1.36
03/15/2006 1.37
03/16/2006 1.37
03/17/2006 1.37
03/18/2006 N/A
03/19/2006 N/A
03/20/2006 1.37
03/21/2006 1.38
03/22/2006 1.37
03/23/2006 1.37
03/24/2006 1.37
03/25/2006 N/A
03/26/2006 N/A
03/27/2006 1.37
03/28/2006 1.38
03/29/2006 1.38
03/30/2006 1.38
03/31/2006 1.38
1/4/2006 N/A
2/4/2006 N/A
3/4/2006 1.38
4/4/2006 1.38
5/4/2006 1.39
6/4/2006 1.38
7/4/2006 1.39
8/4/2006 N/A
9/4/2006 N/A
10/4/2006 1.38
11/4/2006 1.39
12/4/2006 1.38
04/13/2006 1.38
04/14/2006 N/A
04/15/2006 N/A
04/16/2006 N/A
04/17/2006 1.38
04/18/2006 1.38
04/19/2006 1.39
04/20/2006 1.4
04/21/2006 1.4
04/22/2006 N/A
04/23/2006 N/A
04/24/2006 1.39
04/25/2006 1.39
04/26/2006 1.39
04/27/2006 1.4
04/28/2006 1.4
04/29/2006 N/A
04/30/2006 N/A
1/5/2006 N/A
2/5/2006 1.4
3/5/2006 1.41
4/5/2006 1.41
5/5/2006 1.4
6/5/2006 N/A
7/5/2006 N/A
8/5/2006 1.41
9/5/2006 1.41
10/5/2006 1.41
11/5/2006 1.41
12/5/2006 N/A
05/13/2006 N/A
05/14/2006 N/A
05/15/2006 1.4
05/16/2006 1.39
05/17/2006 1.39
05/18/2006 1.37
05/19/2006 1.37
05/20/2006 N/A
05/21/2006 N/A
05/22/2006 1.36
05/23/2006 1.35
05/24/2006 1.36
05/25/2006 1.35
05/26/2006 1.36
05/27/2006 N/A
05/28/2006 N/A
05/29/2006 1.36
05/30/2006 1.36
05/31/2006 1.35
1/6/2006 1.35
2/6/2006 1.36
3/6/2006 N/A
4/6/2006 N/A
5/6/2006 1.36
6/6/2006 1.37
7/6/2006 1.34
8/6/2006 1.34
9/6/2006 1.33
10/6/2006 N/A
11/6/2006 N/A
 12/6/2006 1.33
06/13/2006 1.33
06/14/2006 1.31
06/15/2006 1.31
06/16/2006 1.33
06/17/2006 N/A
06/18/2006 N/A
06/19/2006 1.33
06/20/2006 1.32
06/21/2006 1.32
06/22/2006 1.33
06/23/2006 1.33
06/24/2006 N/A
06/25/2006 N/A
06/26/2006 1.33
06/27/2006 1.33
06/28/2006 1.33
06/29/2006 1.33
06/30/2006 1.34
1/7/2006 N/A
2/7/2006 N/A
3/7/2006 1.36
4/7/2006 1.36
5/7/2006 1.36
6/7/2006 1.35
7/7/2006 1.35
8/7/2006 N/A
9/7/2006 N/A
10/7/2006 1.36
11/7/2006 1.36
12/7/2006 1.36
07/13/2006 1.35
07/14/2006 1.34
07/15/2006 N/A
07/16/2006 N/A
07/17/2006 1.33
07/18/2006 1.33
07/19/2006 1.32
07/20/2006 1.34
07/21/2006 1.34
07/22/2006 N/A
07/23/2006 N/A
07/24/2006 1.34
07/25/2006 1.34
07/26/2006 1.35
07/27/2006 1.35
07/28/2006 1.35
07/29/2006 N/A
07/30/2006 N/A
07/31/2006 1.36
1/8/2006 1.36
2/8/2006 1.37
 3/8/2006 1.37
4/8/2006 1.36
5/8/2006 N/A
6/8/2006 N/A
7/8/2006 1.37
8/8/2006 1.37
9/8/2006 N/A
10/8/2006 1.36
11/8/2006 1.36
12/8/2006 N/A
08/13/2006 N/A
08/14/2006 1.36
08/15/2006 1.36
08/16/2006 1.37
08/17/2006 1.38
08/18/2006 1.38
08/19/2006 N/A
08/20/2006 N/A
08/21/2006 1.38
08/22/2006 1.38
08/23/2006 1.38
08/24/2006 1.38
08/25/2006 1.38
08/26/2006 N/A
08/27/2006 N/A
08/28/2006 1.38
08/29/2006 1.38
08/30/2006 1.38
08/31/2006 1.39
1/9/2006 1.39
2/9/2006 N/A
3/9/2006 N/A
4/9/2006 1.39
5/9/2006 1.39
6/9/2006 1.39
7/9/2006 1.38
8/9/2006 1.38
9/9/2006 N/A
10/9/2006 N/A
11/9/2006 1.38
12/9/2006 1.38
09/13/2006 1.38
09/14/2006 1.39
09/15/2006 1.4
09/16/2006 N/A
09/17/2006 N/A
09/18/2006 1.4
09/19/2006 1.4
09/20/2006 1.4
09/21/2006 1.4
09/22/2006 1.4
09/23/2006 N/A
09/24/2006 N/A
09/25/2006 1.4
09/26/2006 1.4
09/27/2006 1.41
09/28/2006 1.41
09/29/2006 1.41
09/30/2006 N/A
1/10/2006 N/A
2/10/2006 1.41
3/10/2006 1.41
4/10/2006 1.42
5/10/2006 1.42
6/10/2006 1.43
7/10/2006 N/A
8/10/2006 N/A
9/10/2006 1.42
10/10/2006 1.42
11/10/2006 1.42
12/10/2006 1.42
10/13/2006 1.43
10/14/2006 N/A
10/15/2006 N/A
10/16/2006 1.43
10/17/2006 1.43
10/18/2006 1.42
10/19/2006 1.42
10/20/2006 1.43
10/21/2006 N/A
10/22/2006 N/A
10/23/2006 1.43
10/24/2006 N/A
10/25/2006 1.43
10/26/2006 1.44
10/27/2006 1.44
10/28/2006 N/A
10/29/2006 N/A
10/30/2006 1.43
10/31/2006 1.43
1/11/2006 1.44
2/11/2006 1.44
3/11/2006 1.44
4/11/2006 N/A
5/11/2006 N/A
6/11/2006 1.44
7/11/2006 1.44
8/11/2006 1.45
9/11/2006 1.45
10/11/2006 1.44
11/11/2006 N/A
12/11/2006 N/A
11/13/2006 1.45
11/14/2006 1.45
11/15/2006 1.46
11/16/2006 1.46
11/17/2006 1.46
11/18/2006 N/A
11/19/2006 N/A
11/20/2006 1.46
11/21/2006 1.46
11/22/2006 1.46
11/23/2006 1.47
11/24/2006 1.47
11/25/2006 N/A
11/26/2006 N/A
11/27/2006 1.47
11/28/2006 1.46
11/29/2006 1.46
11/30/2006 1.47
1/12/2006 1.47
2/12/2006 N/A
3/12/2006 N/A
4/12/2006 1.48
5/12/2006 1.48
6/12/2006 1.48
7/12/2006 1.48
8/12/2006 1.48
9/12/2006 N/A
10/12/2006 N/A
11/12/2006 1.48
12/12/2006 1.48
12/13/2006 1.48
12/14/2006 1.48
12/15/2006 1.49
12/16/2006 N/A
12/17/2006 N/A
12/18/2006 1.49
12/19/2006 1.48
12/20/2006 1.49
12/21/2006 1.49
12/22/2006 1.49
12/23/2006 N/A
12/24/2006 N/A
12/25/2006 N/A
12/26/2006 1.49
12/27/2006 1.49
12/28/2006 1.49
12/29/2006 1.49
12/30/2006 N/A
12/31/2006 N/A
1/1/2007 N/A
2/1/2007 N/A
3/1/2007 1.5
4/1/2007 1.5
5/1/2007 1.49
 6/1/2007 N/A
7/1/2007 N/A
8/1/2007 1.49
9/1/2007 1.49
10/1/2007 1.48
11/1/2007 1.48
12/1/2007 1.49
01/13/2007 N/A
01/14/2007 N/A
01/15/2007 1.5
01/16/2007 1.49
01/17/2007 1.49
01/18/2007 1.5
01/19/2007 1.5
01/20/2007 N/A
01/21/2007 N/A
01/22/2007 1.51
01/23/2007 1.5
01/24/2007 1.51
01/25/2007 1.51
01/26/2007 1.5
01/27/2007 N/A
01/28/2007 N/A
01/29/2007 1.5
01/30/2007 1.5
01/31/2007 1.5
1/2/2007 1.51
2/2/2007 1.52
3/2/2007 N/A
4/2/2007 N/A
5/2/2007 1.52
6/2/2007 1.52
7/2/2007 1.53
8/2/2007 1.53
9/2/2007 1.53
10/2/2007 N/A
11/2/2007 N/A
12/2/2007 1.53
02/13/2007 1.53
02/14/2007 1.53
02/15/2007 1.54
02/16/2007 1.54
02/17/2007 N/A
02/18/2007 N/A
02/19/2007 N/A
02/20/2007 N/A
02/21/2007 1.55
02/22/2007 1.54
02/23/2007 1.55
02/24/2007 N/A
02/25/2007 N/A
02/26/2007 1.55
02/27/2007 1.54
02/28/2007 1.52
1/3/2007 1.51
2/3/2007 1.5
3/3/2007 N/A
4/3/2007 N/A
5/3/2007 1.48
6/3/2007 1.48
7/3/2007 1.49
8/3/2007 1.5
9/3/2007 1.5
10/3/2007 N/A
11/3/2007 N/A
12/3/2007 1.51
03/13/2007 1.51
03/14/2007 1.5
03/15/2007 1.5
03/16/2007 1.5
03/17/2007 N/A
03/18/2007 N/A
03/19/2007 1.51
03/20/2007 1.51
03/21/2007 1.52
03/22/2007 1.52
03/23/2007 1.53
03/24/2007 N/A
03/25/2007 N/A
03/26/2007 1.53
03/27/2007 1.53
03/28/2007 1.53
03/29/2007 1.53
03/30/2007 1.53
03/31/2007 N/A
1/4/2007 N/A
2/4/2007 1.53
3/4/2007 1.54
4/4/2007 1.55
5/4/2007 1.55
6/4/2007 N/A
7/4/2007 N/A
8/4/2007 N/A
9/4/2007 1.55
10/4/2007 1.56
11/4/2007 1.57
12/4/2007 1.56
04/13/2007 1.56
04/14/2007 N/A
04/15/2007 N/A
04/16/2007 1.56
04/17/2007 1.57
04/18/2007 1.57
04/19/2007 1.56
04/20/2007 1.57
04/21/2007 N/A
04/22/2007 N/A
04/23/2007 1.57
04/24/2007 1.57
04/25/2007 1.57
04/26/2007 1.58
04/27/2007 1.58
04/28/2007 N/A
04/29/2007 N/A
04/30/2007 1.58
1/5/2007 N/A
2/5/2007 1.59
3/5/2007 1.59
4/5/2007 1.59
5/5/2007 N/A
6/5/2007 N/A
7/5/2007 1.59
8/5/2007 1.59
9/5/2007 1.59
10/5/2007 1.6
11/5/2007 1.59
12/5/2007 N/A
05/13/2007 N/A
05/14/2007 1.6
05/15/2007 1.59
05/16/2007 1.6
05/17/2007 1.61
05/18/2007 1.6
05/19/2007 N/A
05/20/2007 N/A
05/21/2007 1.61
05/22/2007 1.62
05/23/2007 1.62
05/24/2007 1.62
05/25/2007 1.61
05/26/2007 N/A
05/27/2007 N/A
05/28/2007 1.61
05/29/2007 1.61
05/30/2007 1.61
Date Aberdeen Global Emerging Markets Date Schroder Emerging Markets Fund
8/8/2005 1 02/17/2000 N/A
9/8/2005 N/A 02/18/2000 N/A
10/8/2005 N/A 02/19/2000 N/A
11/8/2005 N/A 02/20/2000 N/A
12/8/2005 1 02/21/2000 N/A
08/13/2005N/A 02/22/2000 N/A
08/14/2005N/A 02/23/2000 N/A
08/15/2005 1 02/24/2000 N/A
08/16/2005 1 02/25/2000 N/A
08/17/2005 1 02/26/2000 N/A
08/18/2005 1 02/27/2000 N/A
08/19/2005 1 02/28/2000 N/A
08/20/2005N/A 02/29/2000 N/A
08/21/2005N/A 1/3/2000 N/A
08/22/2005 1 2/3/2000 N/A
08/23/2005 1 3/3/2000 N/A
08/24/2005 1 4/3/2000 N/A
08/25/2005 1 5/3/2000 N/A
08/26/2005 1 6/3/2000 N/A
08/27/2005N/A 7/3/2000 N/A
08/28/2005N/A 8/3/2000 N/A
08/29/2005 1 9/3/2000 N/A
08/30/2005 1 10/3/2000 N/A
08/31/2005 1 11/3/2000 N/A
1/9/2005 1 12/3/2000 N/A
2/9/2005 1 03/13/2000 N/A
3/9/2005 N/A 03/14/2000 N/A
4/9/2005 N/A 03/15/2000 N/A
5/9/2005 1 03/16/2000 N/A
6/9/2005 1 03/17/2000 N/A
7/9/2005 1 03/18/2000 N/A
8/9/2005 1.01 03/19/2000 N/A
9/9/2005 1.01 03/20/2000 N/A
10/9/2005 N/A 03/21/2000 N/A
11/9/2005 N/A 03/22/2000 N/A
12/9/2005 1.01 03/23/2000 N/A
09/13/2005 1.02 03/24/2000 N/A
09/14/2005 1.02 03/25/2000 N/A
09/15/2005 1.02 03/26/2000 N/A
09/16/2005 1.02 03/27/2000 N/A
09/17/2005N/A 03/28/2000 N/A
09/18/2005N/A 03/29/2000 N/A
09/19/2005 1.03 03/30/2000 N/A
09/20/2005 1.04 03/31/2000 N/A
09/21/2005 1.04 1/4/2000 N/A
09/22/2005 1.04 2/4/2000 N/A
09/23/2005 1.03 3/4/2000 N/A
09/24/2005N/A 4/4/2000 N/A
09/25/2005N/A 5/4/2000 N/A
09/26/2005 1.04 6/4/2000 N/A
09/27/2005 1.04 7/4/2000 0.95
09/28/2005 1.05 8/4/2000 N/A
09/29/2005 1.06 9/4/2000 N/A
09/30/2005 1.06 10/4/2000 0.96
1/10/2005 N/A 11/4/2000 0.95
2/10/2005 N/A 12/4/2000 0.94
3/10/2005 1.06 04/13/2000 0.93
4/10/2005 1.07 04/14/2000 0.91
5/10/2005 1.07 04/15/2000 N/A
6/10/2005 1.04 04/16/2000 N/A
7/10/2005 1.02 04/17/2000 0.87
8/10/2005 N/A 04/18/2000 0.87
9/10/2005 N/A 04/19/2000 0.88
### 1.03 04/20/2000 0.87
### 1.03 04/21/2000 N/A
### 1.03 04/22/2000 N/A
10/13/2005 1.02 04/23/2000 N/A
10/14/2005 1 04/24/2000 0.87
10/15/2005N/A 04/25/2000 0.87
10/16/2005N/A 04/26/2000 0.87
10/17/2005 1 04/27/2000 0.88
10/18/2005 1.01 04/28/2000 0.88
10/19/2005 0.99 04/29/2000 N/A
10/20/2005 0.99 04/30/2000 N/A
10/21/2005 0.98 1/5/2000 N/A
10/22/2005N/A 2/5/2000 0.89
10/23/2005N/A 3/5/2000 0.89
10/24/2005 0.99 4/5/2000 0.88
10/25/2005 1 5/5/2000 0.88
10/26/2005 1 6/5/2000 N/A
10/27/2005 0.99 7/5/2000 N/A
10/28/2005 0.98 8/5/2000 0.88
10/29/2005N/A 9/5/2000 0.87
10/30/2005N/A 10/5/2000 0.87
10/31/2005 0.99 11/5/2000 0.86
1/11/2005 N/A 12/5/2000 0.86
2/11/2005 1.02 05/13/2000 N/A
3/11/2005 N/A 05/14/2000 N/A
4/11/2005 1.03 05/15/2000 0.86
5/11/2005 N/A 05/16/2000 0.87
6/11/2005 N/A 05/17/2000 0.88
7/11/2005 1.03 05/18/2000 N/A
8/11/2005 1.03 05/19/2000 0.87
9/11/2005 1.04 05/20/2000 N/A
### 1.04 05/21/2000 N/A
### 1.04 05/22/2000 0.85
### N/A 05/23/2000 0.84
11/13/2005N/A 05/24/2000 0.83
11/14/2005 1.04 05/25/2000 0.84
11/15/2005 1.04 05/26/2000 0.83
11/16/2005 1.04 05/27/2000 N/A
11/17/2005 1.05 05/28/2000 N/A
11/18/2005 1.05 05/29/2000 0.84
11/19/2005N/A 05/30/2000 0.84
11/20/2005N/A 05/31/2000 0.86
11/21/2005 1.05 1/6/2000 0.86
11/22/2005 1.05 2/6/2000 0.87
11/23/2005 1.06 3/6/2000 N/A
11/24/2005 1.06 4/6/2000 N/A
11/25/2005 1.06 5/6/2000 0.89
11/26/2005N/A 6/6/2000 0.89
11/27/2005N/A 7/6/2000 0.88
11/28/2005 1.07 8/6/2000 0.88
11/29/2005 1.06 9/6/2000 0.89
11/30/2005 1.06 10/6/2000 N/A
1/12/2005 1.06 11/6/2000 N/A
2/12/2005 1.08 12/6/2000 0.89
3/12/2005 N/A 06/13/2000 0.88
4/12/2005 N/A 06/14/2000 0.88
5/12/2005 1.08 06/15/2000 0.88
6/12/2005 1.08 06/16/2000 0.88
7/12/2005 1.09 06/17/2000 N/A
8/12/2005 1.08 06/18/2000 N/A
9/12/2005 1.08 06/19/2000 0.87
### N/A 06/20/2000 0.88
### N/A 06/21/2000 0.88
### 1.08 06/22/2000 0.88
12/13/2005 1.08 06/23/2000 0.88
12/14/2005 1.08 06/24/2000 N/A
12/15/2005 1.08 06/25/2000 N/A
12/16/2005 1.07 06/26/2000 0.87
12/17/2005N/A 06/27/2000 0.87
12/18/2005N/A 06/28/2000 0.88
12/19/2005 1.07 06/29/2000 0.87
12/20/2005 1.07 06/30/2000 0.87
12/21/2005 1.07 1/7/2000 N/A
12/22/2005 1.08 2/7/2000 N/A
12/23/2005 1.08 3/7/2000 0.88
12/24/2005N/A 4/7/2000 0.88
12/25/2005N/A 5/7/2000 0.89
12/26/2005N/A 6/7/2000 0.89
12/27/2005 1.08 7/7/2000 0.89
12/28/2005 1.08 8/7/2000 N/A
12/29/2005 1.08 9/7/2000 N/A
12/30/2005 1.08 10/7/2000 0.89
12/31/2005N/A 11/7/2000 0.89
1/1/2006 N/A 12/7/2000 0.89
2/1/2006 N/A 07/13/2000 0.9
3/1/2006 1.09 07/14/2000 0.89
4/1/2006 1.11 07/15/2000 N/A
5/1/2006 1.12 07/16/2000 N/A
6/1/2006 1.12 07/17/2000 0.89
7/1/2006 N/A 07/18/2000 0.89
8/1/2006 N/A 07/19/2000 0.88
 9/1/2006 1.13 07/20/2000 0.87
10/1/2006 N/A 07/21/2000 0.87
11/1/2006 1.13 07/22/2000 N/A
12/1/2006 1.13 07/23/2000 N/A
01/13/2006 1.13 07/24/2000 0.86
01/14/2006N/A 07/25/2000 0.85
01/15/2006N/A 07/26/2000 0.85
01/16/2006 1.13 07/27/2000 0.84
01/17/2006 1.13 07/28/2000 0.83
01/18/2006 1.12 07/29/2000 N/A
01/19/2006 1.12 07/30/2000 N/A
01/20/2006 1.12 07/31/2000 0.82
01/21/2006N/A 1/8/2000 0.83
01/22/2006N/A 2/8/2000 0.83
01/23/2006 1.12 3/8/2000 0.82
01/24/2006 1.13 4/8/2000 0.82
01/25/2006 1.15 5/8/2000 N/A
01/26/2006 1.15 6/8/2000 N/A
01/27/2006 1.16 7/8/2000 0.82
01/28/2006N/A 8/8/2000 0.82
01/29/2006N/A 9/8/2000 N/A
01/30/2006N/A 10/8/2000 0.82
01/31/2006N/A 11/8/2000 0.82
1/2/2006 1.17 12/8/2000 N/A
2/2/2006 1.17 08/13/2000 N/A
3/2/2006 1.16 08/14/2000 0.83
4/2/2006 N/A 08/15/2000 0.83
5/2/2006 N/A 08/16/2000 0.84
6/2/2006 1.17 08/17/2000 0.85
7/2/2006 1.17 08/18/2000 0.84
8/2/2006 1.15 08/19/2000 N/A
9/2/2006 1.15 08/20/2000 N/A
10/2/2006 1.16 08/21/2000 0.84
11/2/2006 N/A 08/22/2000 0.84
12/2/2006 N/A 08/23/2000 0.83
02/13/2006 1.16 08/24/2000 0.84
02/14/2006 1.15 08/25/2000 0.84
02/15/2006 1.15 08/26/2000 N/A
02/16/2006 1.16 08/27/2000 N/A
02/17/2006 1.17 08/28/2000 0.84
02/18/2006N/A 08/29/2000 0.84
02/19/2006N/A 08/30/2000 0.83
02/20/2006 1.18 08/31/2000 0.83
02/21/2006 1.18 1/9/2000 0.83
02/22/2006 1.18 2/9/2000 N/A
02/23/2006 1.19 3/9/2000 N/A
02/24/2006 1.18 4/9/2000 0.84
02/25/2006N/A 5/9/2000 0.84
02/26/2006N/A 6/9/2000 0.84
02/27/2006 1.19 7/9/2000 0.83
02/28/2006 1.19 8/9/2000 0.83
1/3/2006 1.18 9/9/2000 N/A
 2/3/2006 1.19 10/9/2000 N/A
3/3/2006 1.18 11/9/2000 0.82
4/3/2006 N/A 12/9/2000 0.81
5/3/2006 N/A 09/13/2000 0.81
6/3/2006 1.19 09/14/2000 0.81
7/3/2006 1.17 09/15/2000 0.8
8/3/2006 1.15 09/16/2000 N/A
9/3/2006 1.15 09/17/2000 N/A
10/3/2006 1.14 09/18/2000 0.78
11/3/2006 N/A 09/19/2000 0.76
12/3/2006 N/A 09/20/2000 0.77
03/13/2006 1.15 09/21/2000 0.77
03/14/2006 1.15 09/22/2000 0.74
03/15/2006 1.16 09/23/2000 N/A
03/16/2006 1.17 09/24/2000 N/A
03/17/2006 1.17 09/25/2000 0.76
03/18/2006N/A 09/26/2000 0.76
03/19/2006N/A 09/27/2000 0.76
03/20/2006 1.18 09/28/2000 0.75
03/21/2006 1.17 09/29/2000 0.76
03/22/2006 1.16 09/30/2000 N/A
03/23/2006 1.16 1/10/2000 N/A
03/24/2006 1.16 2/10/2000 0.74
03/25/2006N/A 3/10/2000 0.74
03/26/2006N/A 4/10/2000 0.74
03/27/2006N/A 5/10/2000 0.75
03/28/2006 1.16 6/10/2000 0.76
03/29/2006 1.17 7/10/2000 N/A
03/30/2006 1.18 8/10/2000 N/A
03/31/2006 1.18 9/10/2000 0.74
1/4/2006 N/A 10/10/2000 0.74
2/4/2006 N/A 11/10/2000 0.72
3/4/2006 1.2 12/10/2000 0.71
4/4/2006 1.21 10/13/2000 0.7
5/4/2006 1.21 10/14/2000 N/A
6/4/2006 1.21 10/15/2000 N/A
7/4/2006 1.21 10/16/2000 0.7
8/4/2006 N/A 10/17/2000 0.7
9/4/2006 N/A 10/18/2000 0.68
10/4/2006 1.2 10/19/2000 0.67
11/4/2006 1.2 10/20/2000 0.69
12/4/2006 1.18 10/21/2000 N/A
04/13/2006 1.19 10/22/2000 N/A
04/14/2006N/A 10/23/2000 0.7
04/15/2006N/A 10/24/2000 0.7
04/16/2006N/A 10/25/2000 0.7
04/17/2006 1.18 10/26/2000 N/A
04/18/2006 1.21 10/27/2000 0.69
04/19/2006 1.23 10/28/2000 N/A
04/20/2006 1.23 10/29/2000 N/A
04/21/2006 1.23 10/30/2000 0.69
04/22/2006N/A 10/31/2000 0.69
04/23/2006N/A 1/11/2000 0.69
04/24/2006 1.23 2/11/2000 0.7
04/25/2006 1.21 3/11/2000 0.72
04/26/2006 1.22 4/11/2000 N/A
04/27/2006 1.22 5/11/2000 N/A
04/28/2006 1.21 6/11/2000 0.71
04/29/2006N/A 7/11/2000 0.71
04/30/2006N/A 8/11/2000 0.72
1/5/2006 N/A 9/11/2000 0.71
2/5/2006 1.23 10/11/2000 0.71
3/5/2006 1.24 11/11/2000 N/A
4/5/2006 1.24 12/11/2000 N/A
5/5/2006 1.25 11/13/2000 0.69
6/5/2006 N/A 11/14/2000 0.69
7/5/2006 N/A 11/15/2000 0.69
8/5/2006 1.26 11/16/2000 0.69
9/5/2006 1.25 11/17/2000 0.69
10/5/2006 1.25 11/18/2000 N/A
11/5/2006 1.24 11/19/2000 N/A
12/5/2006 N/A 11/20/2000 0.68
05/13/2006N/A 11/21/2000 0.68
05/14/2006N/A 11/22/2000 0.67
05/15/2006 1.18 11/23/2000 0.66
05/16/2006 1.18 11/24/2000 0.66
05/17/2006 1.19 11/25/2000 N/A
05/18/2006 1.15 11/26/2000 N/A
05/19/2006 1.14 11/27/2000 0.67
05/20/2006N/A 11/28/2000 0.66
05/21/2006N/A 11/29/2000 0.64
05/22/2006 1.12 11/30/2000 0.64
05/23/2006 1.09 1/12/2000 0.63
05/24/2006 1.09 2/12/2000 N/A
05/25/2006 1.09 3/12/2000 N/A
05/26/2006 1.09 4/12/2000 0.63
05/27/2006N/A 5/12/2000 0.63
05/28/2006N/A 6/12/2000 0.65
05/29/2006 1.11 7/12/2000 0.66
05/30/2006 1.11 8/12/2000 0.66
05/31/2006 1.08 9/12/2000 N/A
1/6/2006 1.07 10/12/2000 N/A
2/6/2006 1.1 11/12/2000 0.66
3/6/2006 N/A 12/12/2000 0.66
4/6/2006 N/A 12/13/2000 0.67
5/6/2006 1.1 12/14/2000 0.66
6/6/2006 1.08 12/15/2000 0.65
7/6/2006 1.07 12/16/2000 N/A
8/6/2006 1.03 12/17/2000 N/A
9/6/2006 1.03 12/18/2000 0.64
10/6/2006 N/A 12/19/2000 0.64
11/6/2006 N/A 12/20/2000 0.63
12/6/2006 1.02 12/21/2000 0.62
06/13/2006 0.99 12/22/2000 0.62
06/14/2006 0.98 12/23/2000 N/A
06/15/2006 1 12/24/2000 N/A
06/16/2006 1.02 12/25/2000 N/A
06/17/2006N/A 12/26/2000 0.61
06/18/2006N/A 12/27/2000 N/A
06/19/2006 1.03 12/28/2000 0.62
06/20/2006 1.02 12/29/2000 0.63
06/21/2006 1.01 12/30/2000 N/A
06/22/2006 1.02 12/31/2000 N/A
06/23/2006 1.03 1/1/2001 N/A
06/24/2006N/A 2/1/2001 0.63
06/25/2006N/A 3/1/2001 0.62
06/26/2006 1.02 4/1/2001 0.65
06/27/2006 1.02 5/1/2001 0.66
06/28/2006 1.02 6/1/2001 N/A
06/29/2006 1.04 7/1/2001 N/A
06/30/2006 1.07 8/1/2001 0.66
1/7/2006 N/A 9/1/2001 0.66
2/7/2006 N/A 10/1/2001 0.66
3/7/2006 1.08 11/1/2001 0.65
4/7/2006 1.1 12/1/2001 0.66
5/7/2006 1.09 01/13/2001 N/A
6/7/2006 1.08 01/14/2001 N/A
7/7/2006 1.09 01/15/2001 0.66
8/7/2006 N/A 01/16/2001 0.67
9/7/2006 N/A 01/17/2001 0.67
10/7/2006 1.08 01/18/2001 0.68
11/7/2006 1.08 01/19/2001 0.7
12/7/2006 1.09 01/20/2001 N/A
07/13/2006 1.07 01/21/2001 N/A
07/14/2006 1.05 01/22/2001 0.7
07/15/2006N/A 01/23/2001 N/A
07/16/2006N/A 01/24/2001 N/A
07/17/2006 1.04 01/25/2001 0.7
07/18/2006 1.04 01/26/2001 0.7
07/19/2006 1.04 01/27/2001 N/A
07/20/2006 1.07 01/28/2001 N/A
07/21/2006 1.06 01/29/2001 0.71
07/22/2006N/A 01/30/2001 0.71
07/23/2006N/A 01/31/2001 0.72
07/24/2006 1.06 1/2/2001 0.72
07/25/2006 1.08 2/2/2001 0.71
07/26/2006 1.09 3/2/2001 N/A
07/27/2006 1.1 4/2/2001 N/A
07/28/2006 1.1 5/2/2001 0.7
07/29/2006N/A 6/2/2001 0.7
07/30/2006N/A 7/2/2001 0.69
07/31/2006 1.11 8/2/2001 0.69
1/8/2006 1.1 9/2/2001 0.69
2/8/2006 1.09 10/2/2001 N/A
3/8/2006 1.1 11/2/2001 N/A
4/8/2006 1.1 12/2/2001 0.68
 5/8/2006 N/A 02/13/2001 0.69
6/8/2006 N/A 02/14/2001 0.68
7/8/2006 1.11 02/15/2001 0.69
8/8/2006 1.11 02/16/2001 0.69
9/8/2006 N/A 02/17/2001 N/A
10/8/2006 1.12 02/18/2001 N/A
11/8/2006 1.12 02/19/2001 0.68
12/8/2006 N/A 02/20/2001 0.68
08/13/2006N/A 02/21/2001 0.67
08/14/2006 1.12 02/22/2001 0.65
08/15/2006 1.13 02/23/2001 0.65
08/16/2006 1.14 02/24/2001 N/A
08/17/2006 1.15 02/25/2001 N/A
08/18/2006 1.14 02/26/2001 0.65
08/19/2006N/A 02/27/2001 0.65
08/20/2006N/A 02/28/2001 0.65
08/21/2006 1.13 1/3/2001 0.64
08/22/2006 1.13 2/3/2001 0.63
08/23/2006 1.13 3/3/2001 N/A
08/24/2006 1.12 4/3/2001 N/A
08/25/2006 1.12 5/3/2001 0.63
08/26/2006N/A 6/3/2001 N/A
08/27/2006N/A 7/3/2001 0.65
08/28/2006 1.12 8/3/2001 0.66
08/29/2006 1.13 9/3/2001 0.65
08/30/2006 1.14 10/3/2001 N/A
08/31/2006 1.14 11/3/2001 N/A
1/9/2006 1.14 12/3/2001 0.63
2/9/2006 N/A 03/13/2001 0.62
3/9/2006 N/A 03/14/2001 0.62
4/9/2006 1.15 03/15/2001 0.61
5/9/2006 1.15 03/16/2001 0.61
6/9/2006 1.15 03/17/2001 N/A
7/9/2006 1.14 03/18/2001 N/A
8/9/2006 1.13 03/19/2001 0.61
9/9/2006 N/A 03/20/2001 0.6
10/9/2006 N/A 03/21/2001 0.6
11/9/2006 1.13 03/22/2001 0.6
12/9/2006 1.13 03/23/2001 0.6
09/13/2006 1.15 03/24/2001 N/A
09/14/2006 1.16 03/25/2001 N/A
09/15/2006 1.16 03/26/2001 0.6
09/16/2006N/A 03/27/2001 0.6
09/17/2006N/A 03/28/2001 0.61
09/18/2006 1.17 03/29/2001 0.6
09/19/2006 1.18 03/30/2001 0.59
09/20/2006 1.17 03/31/2001 N/A
09/21/2006 1.18 1/4/2001 N/A
09/22/2006 1.15 2/4/2001 0.58
09/23/2006N/A 3/4/2001 0.58
09/24/2006N/A 4/4/2001 0.56
09/25/2006 1.16 5/4/2001 0.57
09/26/2006 1.15 6/4/2001 0.58
09/27/2006 1.17 7/4/2001 N/A
09/28/2006 1.17 8/4/2001 N/A
09/29/2006 1.17 9/4/2001 0.58
09/30/2006N/A 10/4/2001 0.58
1/10/2006 N/A 11/4/2001 0.59
2/10/2006 1.17 12/4/2001 0.6
3/10/2006 1.17 04/13/2001 N/A
4/10/2006 1.16 04/14/2001 N/A
5/10/2006 1.18 04/15/2001 N/A
6/10/2006 1.19 04/16/2001 0.6
7/10/2006 N/A 04/17/2001 0.59
8/10/2006 N/A 04/18/2001 0.6
9/10/2006 1.18 04/19/2001 0.62
### 1.19 04/20/2001 0.62
### 1.19 04/21/2001 N/A
### 1.19 04/22/2001 N/A
10/13/2006 1.21 04/23/2001 0.61
10/14/2006N/A 04/24/2001 0.61
10/15/2006N/A 04/25/2001 0.61
10/16/2006 1.22 04/26/2001 0.62
10/17/2006 1.21 04/27/2001 0.62
10/18/2006 1.21 04/28/2001 N/A
10/19/2006 1.21 04/29/2001 N/A
10/20/2006 1.21 04/30/2001 0.63
10/21/2006N/A 1/5/2001 N/A
10/22/2006N/A 2/5/2001 0.63
10/23/2006 1.21 3/5/2001 0.64
10/24/2006N/A 4/5/2001 0.64
10/25/2006 1.22 5/5/2001 N/A
10/26/2006 1.23 6/5/2001 N/A
10/27/2006 1.23 7/5/2001 N/A
10/28/2006N/A 8/5/2001 0.64
10/29/2006N/A 9/5/2001 0.64
10/30/2006 1.21 10/5/2001 0.64
10/31/2006 1.21 11/5/2001 0.64
1/11/2006 1.21 12/5/2001 N/A
2/11/2006 1.23 05/13/2001 N/A
3/11/2006 1.22 05/14/2001 0.63
4/11/2006 N/A 05/15/2001 0.62
5/11/2006 N/A 05/16/2001 0.62
6/11/2006 1.23 05/17/2001 0.63
7/11/2006 1.25 05/18/2001 0.64
8/11/2006 1.24 05/19/2001 N/A
9/11/2006 1.25 05/20/2001 N/A
### 1.25 05/21/2001 0.65
### N/A 05/22/2001 0.65
### N/A 05/23/2001 0.66
11/13/2006 1.25 05/24/2001 0.65
11/14/2006 1.26 05/25/2001 0.65
11/15/2006 1.26 05/26/2001 N/A
11/16/2006 1.28 05/27/2001 N/A
11/17/2006 1.27 05/28/2001 0.65
11/18/2006N/A 05/29/2001 0.65
11/19/2006N/A 05/30/2001 0.64
11/20/2006 1.26 05/31/2001 0.65
11/21/2006 1.26 1/6/2001 0.64
11/22/2006 1.28 2/6/2001 N/A
11/23/2006 1.28 3/6/2001 N/A
11/24/2006 1.27 4/6/2001 0.64
11/25/2006N/A 5/6/2001 0.64
11/26/2006N/A 6/6/2001 0.64
11/27/2006 1.27 7/6/2001 0.65
11/28/2006 1.26 8/6/2001 0.65
11/29/2006 1.27 9/6/2001 N/A
11/30/2006 1.28 10/6/2001 N/A
1/12/2006 1.28 11/6/2001 0.65
2/12/2006 N/A 12/6/2001 0.65
3/12/2006 N/A 06/13/2001 0.65
4/12/2006 1.28 06/14/2001 0.64
5/12/2006 1.29 06/15/2001 0.64
6/12/2006 1.3 06/16/2001 N/A
7/12/2006 1.29 06/17/2001 N/A
8/12/2006 1.28 06/18/2001 0.63
9/12/2006 N/A 06/19/2001 0.62
### N/A 06/20/2001 0.62
### 1.29 06/21/2001 0.62
### 1.28 06/22/2001 0.63
12/13/2006 1.28 06/23/2001 N/A
12/14/2006 1.29 06/24/2001 N/A
12/15/2006 1.3 06/25/2001 0.63
12/16/2006N/A 06/26/2001 0.63
12/17/2006N/A 06/27/2001 0.62
12/18/2006 1.31 06/28/2001 0.62
12/19/2006 1.29 06/29/2001 0.63
12/20/2006 1.3 06/30/2001 N/A
12/21/2006 1.3 1/7/2001 N/A
12/22/2006 1.3 2/7/2001 0.63
12/23/2006N/A 3/7/2001 0.63
12/24/2006N/A 4/7/2001 0.62
12/25/2006N/A 5/7/2001 0.62
12/26/2006 1.3 6/7/2001 0.61
12/27/2006 1.32 7/7/2001 N/A
12/28/2006 1.32 8/7/2001 N/A
12/29/2006 1.32 9/7/2001 0.6
12/30/2006N/A 10/7/2001 0.6
12/31/2006N/A 11/7/2001 0.58
1/1/2007 N/A 12/7/2001 0.59
2/1/2007 N/A 07/13/2001 0.58
3/1/2007 1.33 07/14/2001 N/A
4/1/2007 1.32 07/15/2001 N/A
5/1/2007 1.31 07/16/2001 0.58
6/1/2007 N/A 07/17/2001 0.58
7/1/2007 N/A 07/18/2001 0.57
 8/1/2007 1.29 07/19/2001 0.56
9/1/2007 1.3 07/20/2001 0.57
10/1/2007 1.28 07/21/2001 N/A
11/1/2007 1.28 07/22/2001 N/A
12/1/2007 1.31 07/23/2001 0.56
01/13/2007N/A 07/24/2001 0.57
01/14/2007N/A 07/25/2001 0.56
01/15/2007 1.32 07/26/2001 0.57
01/16/2007 1.33 07/27/2001 0.57
01/17/2007 1.33 07/28/2001 N/A
01/18/2007 1.33 07/29/2001 N/A
01/19/2007 1.33 07/30/2001 0.57
01/20/2007N/A 07/31/2001 0.57
01/21/2007N/A 1/8/2001 0.57
01/22/2007 1.34 2/8/2001 0.58
01/23/2007 1.35 3/8/2001 0.58
01/24/2007 1.36 4/8/2001 N/A
01/25/2007 1.36 5/8/2001 N/A
01/26/2007 1.34 6/8/2001 0.57
01/27/2007N/A 7/8/2001 0.56
01/28/2007N/A 8/8/2001 0.57
01/29/2007 1.34 9/8/2001 N/A
01/30/2007 1.33 10/8/2001 0.56
01/31/2007 1.34 11/8/2001 N/A
1/2/2007 1.36 12/8/2001 N/A
2/2/2007 1.37 08/13/2001 0.56
3/2/2007 N/A 08/14/2001 0.56
4/2/2007 N/A 08/15/2001 0.56
5/2/2007 1.37 08/16/2001 0.56
6/2/2007 1.38 08/17/2001 0.55
7/2/2007 1.38 08/18/2001 N/A
8/2/2007 1.38 08/19/2001 N/A
9/2/2007 1.38 08/20/2001 0.54
10/2/2007 N/A 08/21/2001 0.55
11/2/2007 N/A 08/22/2001 0.55
12/2/2007 1.36 08/23/2001 0.54
02/13/2007 1.37 08/24/2001 0.54
02/14/2007 1.38 08/25/2001 N/A
02/15/2007 1.39 08/26/2001 N/A
02/16/2007 1.39 08/27/2001 0.55
02/17/2007N/A 08/28/2001 0.55
02/18/2007N/A 08/29/2001 0.55
02/19/2007N/A 08/30/2001 0.55
02/20/2007N/A 08/31/2001 0.53
02/21/2007 1.39 1/9/2001 N/A
02/22/2007 1.4 2/9/2001 N/A
02/23/2007 1.39 3/9/2001 0.53
02/24/2007N/A 4/9/2001 0.53
02/25/2007N/A 5/9/2001 0.53
02/26/2007 1.39 6/9/2001 0.53
02/27/2007 1.37 7/9/2001 0.53
02/28/2007 1.31 8/9/2001 N/A
 1/3/2007 1.33 9/9/2001 N/A
2/3/2007 1.31 10/9/2001 0.52
3/3/2007 N/A 11/9/2001 0.52
4/3/2007 N/A 12/9/2001 N/A
5/3/2007 1.27 09/13/2001 N/A
6/3/2007 1.28 09/14/2001 N/A
7/3/2007 1.29 09/15/2001 N/A
8/3/2007 1.3 09/16/2001 N/A
9/3/2007 1.31 09/17/2001 N/A
10/3/2007 N/A 09/18/2001 N/A
11/3/2007 N/A 09/19/2001 N/A
12/3/2007 1.32 09/20/2001 N/A
03/13/2007 1.33 09/21/2001 0.44
03/14/2007 1.29 09/22/2001 N/A
03/15/2007 1.31 09/23/2001 N/A
03/16/2007 1.31 09/24/2001 0.44
03/17/2007N/A 09/25/2001 0.46
03/18/2007N/A 09/26/2001 0.46
03/19/2007 1.31 09/27/2001 0.46
03/20/2007 1.32 09/28/2001 0.45
03/21/2007 1.33 09/29/2001 N/A
03/22/2007 1.36 09/30/2001 N/A
03/23/2007 1.36 1/10/2001 0.47
03/24/2007N/A 2/10/2001 0.46
03/25/2007N/A 3/10/2001 0.46
03/26/2007 1.36 4/10/2001 0.46
03/27/2007 1.36 5/10/2001 0.46
03/28/2007 1.34 6/10/2001 N/A
03/29/2007 1.35 7/10/2001 N/A
03/30/2007 1.36 8/10/2001 0.47
03/31/2007N/A 9/10/2001 0.48
1/4/2007 N/A 10/10/2001 0.48
2/4/2007 1.36 11/10/2001 0.5
3/4/2007 1.38 12/10/2001 0.5
4/4/2007 1.39 10/13/2001 N/A
5/4/2007 1.39 10/14/2001 N/A
6/4/2007 N/A 10/15/2001 0.5
7/4/2007 N/A 10/16/2001 0.5
8/4/2007 N/A 10/17/2001 0.5
9/4/2007 1.39 10/18/2001 0.49
10/4/2007 1.39 10/19/2001 0.49
11/4/2007 1.4 10/20/2001 N/A
12/4/2007 1.4 10/21/2001 N/A
04/13/2007 1.4 10/22/2001 0.5
04/14/2007N/A 10/23/2001 0.51
04/15/2007N/A 10/24/2001 0.51
04/16/2007 1.42 10/25/2001 0.51
04/17/2007 1.42 10/26/2001 0.51
04/18/2007 1.42 10/27/2001 N/A
04/19/2007 1.4 10/28/2001 N/A
04/20/2007N/A 10/29/2001 0.51
04/21/2007N/A 10/30/2001 0.51
04/22/2007N/A 10/31/2001 0.51
04/23/2007N/A 1/11/2001 0.5
04/24/2007 1.42 2/11/2001 0.52
04/25/2007 1.42 3/11/2001 N/A
04/26/2007 1.44 4/11/2001 N/A
04/27/2007 1.43 5/11/2001 0.52
04/28/2007N/A 6/11/2001 0.53
04/29/2007N/A 7/11/2001 0.53
04/30/2007 1.42 8/11/2001 0.52
1/5/2007 N/A 9/11/2001 0.53
2/5/2007 1.42 10/11/2001 N/A
3/5/2007 1.44 11/11/2001 N/A
4/5/2007 1.45 12/11/2001 0.53
5/5/2007 N/A 11/13/2001 0.53
6/5/2007 N/A 11/14/2001 N/A
7/5/2007 1.45 11/15/2001 0.55
8/5/2007 1.44 11/16/2001 0.56
9/5/2007 1.44 11/17/2001 N/A
10/5/2007 1.45 11/18/2001 N/A
11/5/2007 1.43 11/19/2001 0.56
12/5/2007 N/A 11/20/2001 0.56
05/13/2007N/A 11/21/2001 0.56
05/14/2007 1.44 11/22/2001 0.56
05/15/2007 1.44 11/23/2001 0.57
05/16/2007 1.45 11/24/2001 N/A
05/17/2007 1.45 11/25/2001 N/A
05/18/2007 1.48 11/26/2001 0.58
05/19/2007N/A 11/27/2001 0.58
05/20/2007N/A 11/28/2001 0.57
05/21/2007 1.48 11/29/2001 0.56
05/22/2007 1.5 11/30/2001 0.56
05/23/2007 1.5 1/12/2001 N/A
05/24/2007 1.49 2/12/2001 N/A
05/25/2007 1.47 3/12/2001 0.57
05/26/2007N/A 4/12/2001 0.58
05/27/2007N/A 5/12/2001 0.59
05/28/2007 1.47 6/12/2001 0.6
05/29/2007 1.48 7/12/2001 0.61
05/30/2007 1.46 8/12/2001 N/A
9/12/2001 N/A
10/12/2001 0.6
11/12/2001 0.6
12/12/2001 0.6
12/13/2001 0.59
12/14/2001 0.59
12/15/2001 N/A
12/16/2001 N/A
12/17/2001 N/A
12/18/2001 0.58
12/19/2001 0.58
12/20/2001 0.58
12/21/2001 0.57
12/22/2001 N/A
12/23/2001 N/A
12/24/2001 0.58
12/25/2001 N/A
12/26/2001 0.58
12/27/2001 0.59
12/28/2001 0.6
12/29/2001 N/A
12/30/2001 N/A
12/31/2001 0.61
1/1/2002 N/A
2/1/2002 0.61
3/1/2002 0.61
4/1/2002 0.63
5/1/2002 N/A
6/1/2002 N/A
7/1/2002 0.64
8/1/2002 0.64
9/1/2002 0.64
10/1/2002 0.63
11/1/2002 0.63
12/1/2002 N/A
01/13/2002 N/A
01/14/2002 0.62
01/15/2002 0.61
01/16/2002 0.61
01/17/2002 0.6
01/18/2002 0.61
01/19/2002 N/A
01/20/2002 N/A
01/21/2002 0.61
01/22/2002 0.61
01/23/2002 0.61
01/24/2002 0.62
01/25/2002 0.63
01/26/2002 N/A
01/27/2002 N/A
01/28/2002 0.62
01/29/2002 0.63
01/30/2002 0.62
01/31/2002 0.62
1/2/2002 0.63
2/2/2002 N/A
3/2/2002 N/A
4/2/2002 0.61
5/2/2002 0.61
6/2/2002 0.62
7/2/2002 0.61
8/2/2002 0.61
9/2/2002 N/A
10/2/2002 N/A
11/2/2002 0.61
 12/2/2002 N/A
02/13/2002 N/A
02/14/2002 0.63
02/15/2002 0.62
02/16/2002 N/A
02/17/2002 N/A
02/18/2002 0.63
02/19/2002 0.62
02/20/2002 0.61
02/21/2002 0.61
02/22/2002 0.62
02/23/2002 N/A
02/24/2002 N/A
02/25/2002 0.62
02/26/2002 0.61
02/27/2002 0.63
02/28/2002 0.63
1/3/2002 0.63
2/3/2002 N/A
3/3/2002 N/A
4/3/2002 0.65
5/3/2002 0.66
6/3/2002 0.66
7/3/2002 0.65
8/3/2002 0.64
9/3/2002 N/A
10/3/2002 N/A
11/3/2002 0.65
12/3/2002 0.64
03/13/2002 0.65
03/14/2002 0.65
03/15/2002 0.64
03/16/2002 0.65
03/17/2002 N/A
03/18/2002 0.65
03/19/2002 0.65
03/20/2002 0.66
03/21/2002 0.65
03/22/2002 0.66
03/23/2002 N/A
03/24/2002 N/A
03/25/2002 0.66
03/26/2002 0.66
03/27/2002 0.66
03/28/2002 0.67
03/29/2002 N/A
03/30/2002 N/A
03/31/2002 N/A
1/4/2002 0.67
2/4/2002 0.67
3/4/2002 0.67
4/4/2002 0.66
 5/4/2002 0.66
6/4/2002 N/A
7/4/2002 N/A
8/4/2002 0.66
9/4/2002 0.66
10/4/2002 0.65
11/4/2002 0.67
12/4/2002 0.66
04/13/2002 N/A
04/14/2002 N/A
04/15/2002 0.67
04/16/2002 0.68
04/17/2002 0.68
04/18/2002 0.68
04/19/2002 0.68
04/20/2002 N/A
04/21/2002 N/A
04/22/2002 0.68
04/23/2002 0.68
04/24/2002 0.68
04/25/2002 0.68
04/26/2002 0.67
04/27/2002 N/A
04/28/2002 N/A
04/29/2002 0.66
04/30/2002 0.66
1/5/2002 N/A
2/5/2002 0.66
3/5/2002 0.66
4/5/2002 N/A
5/5/2002 N/A
6/5/2002 0.65
7/5/2002 0.64
8/5/2002 0.66
9/5/2002 0.65
10/5/2002 0.65
11/5/2002 N/A
12/5/2002 N/A
05/13/2002 0.64
05/14/2002 0.64
05/15/2002 0.67
05/16/2002 0.66
05/17/2002 0.66
05/18/2002 N/A
05/19/2002 N/A
05/20/2002 0.66
05/21/2002 0.66
05/22/2002 0.66
05/23/2002 0.65
05/24/2002 0.66
05/25/2002 N/A
05/26/2002 N/A
05/27/2002 N/A
05/28/2002 0.65
05/29/2002 0.65
05/30/2002 0.64
05/31/2002 0.63
1/6/2002 N/A
2/6/2002 N/A
3/6/2002 0.63
4/6/2002 0.63
5/6/2002 0.63
6/6/2002 0.63
7/6/2002 0.63
8/6/2002 N/A
9/6/2002 N/A
10/6/2002 0.62
11/6/2002 0.63
12/6/2002 0.63
06/13/2002 0.63
06/14/2002 0.62
06/15/2002 N/A
06/16/2002 N/A
06/17/2002 0.61
06/18/2002 0.61
06/19/2002 0.61
06/20/2002 0.59
06/21/2002 0.59
06/22/2002 N/A
06/23/2002 N/A
06/24/2002 0.57
06/25/2002 0.58
06/26/2002 0.55
06/27/2002 0.55
06/28/2002 0.58
06/29/2002 N/A
06/30/2002 N/A
1/7/2002 0.57
2/7/2002 0.57
3/7/2002 0.56
4/7/2002 0.57
5/7/2002 0.59
6/7/2002 N/A
7/7/2002 N/A
8/7/2002 0.58
9/7/2002 0.6
10/7/2002 0.58
11/7/2002 0.56
12/7/2002 0.58
07/13/2002 N/A
07/14/2002 N/A
07/15/2002 0.58
07/16/2002 0.57
07/17/2002 0.58
07/18/2002 0.57
07/19/2002 0.57
07/20/2002 N/A
07/21/2002 N/A
07/22/2002 0.55
07/23/2002 0.55
07/24/2002 0.54
07/25/2002 0.53
07/26/2002 0.53
07/27/2002 N/A
07/28/2002 N/A
07/29/2002 0.52
07/30/2002 0.53
07/31/2002 0.53
1/8/2002 0.53
2/8/2002 0.52
3/8/2002 N/A
4/8/2002 N/A
5/8/2002 0.5
6/8/2002 0.5
7/8/2002 0.51
8/8/2002 0.51
9/8/2002 N/A
10/8/2002 N/A
11/8/2002 N/A
12/8/2002 0.52
08/13/2002 0.52
08/14/2002 0.51
08/15/2002 0.52
08/16/2002 0.53
08/17/2002 N/A
08/18/2002 N/A
08/19/2002 0.53
08/20/2002 0.53
08/21/2002 0.54
08/22/2002 0.54
08/23/2002 0.53
08/24/2002 N/A
08/25/2002 N/A
08/26/2002 0.53
08/27/2002 0.53
08/28/2002 0.53
08/29/2002 0.52
08/30/2002 0.52
08/31/2002 N/A
1/9/2002 N/A
2/9/2002 0.52
3/9/2002 0.52
4/9/2002 0.51
5/9/2002 0.51
6/9/2002 0.51
7/9/2002 N/A
 8/9/2002 N/A
9/9/2002 0.51
10/9/2002 0.52
11/9/2002 0.52
12/9/2002 0.53
09/13/2002 0.52
09/14/2002 N/A
09/15/2002 N/A
09/16/2002 0.51
09/17/2002 0.52
09/18/2002 0.51
09/19/2002 0.5
09/20/2002 0.49
09/21/2002 N/A
09/22/2002 N/A
09/23/2002 0.49
09/24/2002 0.48
09/25/2002 0.48
09/26/2002 0.48
09/27/2002 0.48
09/28/2002 N/A
09/29/2002 N/A
09/30/2002 0.47
1/10/2002 0.48
2/10/2002 0.49
3/10/2002 0.48
4/10/2002 0.48
5/10/2002 N/A
6/10/2002 N/A
7/10/2002 0.47
8/10/2002 0.47
9/10/2002 0.47
10/10/2002 0.46
11/10/2002 0.46
12/10/2002 N/A
10/13/2002 N/A
10/14/2002 0.47
10/15/2002 0.48
10/16/2002 0.49
10/17/2002 0.49
10/18/2002 0.51
10/19/2002 N/A
10/20/2002 N/A
10/21/2002 0.49
10/22/2002 0.49
10/23/2002 0.51
10/24/2002 0.5
10/25/2002 0.51
10/26/2002 N/A
10/27/2002 N/A
10/28/2002 0.51
10/29/2002 0.5
10/30/2002 0.49
10/31/2002 0.5
1/11/2002 0.51
2/11/2002 N/A
3/11/2002 N/A
4/11/2002 N/A
5/11/2002 0.51
6/11/2002 0.51
7/11/2002 0.52
8/11/2002 0.52
9/11/2002 N/A
10/11/2002 N/A
11/11/2002 0.51
12/11/2002 0.51
11/13/2002 0.51
11/14/2002 0.51
11/15/2002 0.52
11/16/2002 N/A
11/17/2002 N/A
11/18/2002 0.52
11/19/2002 0.52
11/20/2002 0.51
11/21/2002 0.52
11/22/2002 0.53
11/23/2002 N/A
11/24/2002 N/A
11/25/2002 0.53
11/26/2002 0.53
11/27/2002 0.52
11/28/2002 0.53
11/29/2002 0.54
11/30/2002 N/A
1/12/2002 N/A
2/12/2002 0.54
3/12/2002 0.55
4/12/2002 0.54
5/12/2002 0.54
6/12/2002 N/A
7/12/2002 N/A
8/12/2002 N/A
9/12/2002 0.53
10/12/2002 0.53
11/12/2002 0.52
12/12/2002 0.53
12/13/2002 0.52
12/14/2002 N/A
12/15/2002 N/A
12/16/2002 0.52
12/17/2002 0.52
12/18/2002 0.52
12/19/2002 0.52
12/20/2002 0.52
12/21/2002 N/A
12/22/2002 N/A
12/23/2002 0.52
12/24/2002 0.52
12/25/2002 N/A
12/26/2002 0.52
12/27/2002 0.51
12/28/2002 N/A
12/29/2002 N/A
12/30/2002 0.51
12/31/2002 0.5
1/1/2003 N/A
2/1/2003 0.51
3/1/2003 0.52
4/1/2003 N/A
5/1/2003 N/A
6/1/2003 0.52
7/1/2003 0.52
8/1/2003 0.53
9/1/2003 0.52
10/1/2003 0.53
11/1/2003 N/A
12/1/2003 N/A
01/13/2003 0.53
01/14/2003 0.53
01/15/2003 0.54
01/16/2003 0.53
01/17/2003 0.53
01/18/2003 N/A
01/19/2003 N/A
01/20/2003 0.52
01/21/2003 0.52
01/22/2003 0.51
01/23/2003 0.51
01/24/2003 0.51
01/25/2003 N/A
01/26/2003 N/A
01/27/2003 0.49
01/28/2003 0.49
01/29/2003 0.49
01/30/2003 0.5
01/31/2003 0.5
1/2/2003 N/A
2/2/2003 N/A
3/2/2003 N/A
4/2/2003 0.51
5/2/2003 0.5
6/2/2003 0.5
7/2/2003 0.49
8/2/2003 N/A
9/2/2003 N/A
10/2/2003 0.49
 11/2/2003 0.49
12/2/2003 N/A
02/13/2003 0.49
02/14/2003 0.49
02/15/2003 N/A
02/16/2003 N/A
02/17/2003 0.5
02/18/2003 0.5
02/19/2003 0.5
02/20/2003 0.5
02/21/2003 0.5
02/22/2003 N/A
02/23/2003 N/A
02/24/2003 0.5
02/25/2003 0.49
02/26/2003 0.49
02/27/2003 0.49
02/28/2003 0.49
1/3/2003 N/A
2/3/2003 N/A
3/3/2003 0.49
4/3/2003 0.49
5/3/2003 0.48
6/3/2003 0.47
7/3/2003 0.47
8/3/2003 N/A
9/3/2003 N/A
10/3/2003 0.47
11/3/2003 0.46
12/3/2003 0.47
03/13/2003 0.47
03/14/2003 0.49
03/15/2003 N/A
03/16/2003 N/A
03/17/2003 0.47
03/18/2003 0.49
03/19/2003 0.49
03/20/2003 0.49
03/21/2003 0.5
03/22/2003 N/A
03/23/2003 N/A
03/24/2003 0.49
03/25/2003 0.49
03/26/2003 0.49
03/27/2003 0.48
03/28/2003 0.49
03/29/2003 N/A
03/30/2003 N/A
03/31/2003 0.48
1/4/2003 0.47
2/4/2003 0.48
3/4/2003 0.48
 4/4/2003 0.49
5/4/2003 N/A
6/4/2003 N/A
7/4/2003 0.5
8/4/2003 0.5
9/4/2003 0.5
10/4/2003 0.5
11/4/2003 0.5
12/4/2003 N/A
04/13/2003 N/A
04/14/2003 0.5
04/15/2003 0.51
04/16/2003 0.52
04/17/2003 0.52
04/18/2003 N/A
04/19/2003 N/A
04/20/2003 N/A
04/21/2003 0.51
04/22/2003 0.51
04/23/2003 0.51
04/24/2003 0.51
04/25/2003 0.5
04/26/2003 N/A
04/27/2003 N/A
04/28/2003 0.51
04/29/2003 0.52
04/30/2003 0.53
1/5/2003 N/A
2/5/2003 0.52
3/5/2003 N/A
4/5/2003 N/A
5/5/2003 0.53
6/5/2003 0.52
7/5/2003 0.52
8/5/2003 0.53
9/5/2003 0.53
10/5/2003 N/A
11/5/2003 N/A
12/5/2003 0.53
05/13/2003 0.53
05/14/2003 0.53
05/15/2003 N/A
05/16/2003 0.52
05/17/2003 N/A
05/18/2003 N/A
05/19/2003 0.52
05/20/2003 0.52
05/21/2003 0.52
05/22/2003 0.52
05/23/2003 0.53
05/24/2003 N/A
05/25/2003 N/A
05/26/2003 0.54
05/27/2003 0.53
05/28/2003 0.54
05/29/2003 0.55
05/30/2003 0.55
05/31/2003 N/A
1/6/2003 N/A
2/6/2003 0.55
3/6/2003 0.55
4/6/2003 0.55
5/6/2003 0.56
6/6/2003 0.56
7/6/2003 N/A
8/6/2003 N/A
9/6/2003 0.56
10/6/2003 0.56
11/6/2003 0.56
12/6/2003 0.57
06/13/2003 0.58
06/14/2003 N/A
06/15/2003 N/A
06/16/2003 0.57
06/17/2003 0.58
06/18/2003 0.59
06/19/2003 0.59
06/20/2003 0.58
06/21/2003 N/A
06/22/2003 N/A
06/23/2003 0.58
06/24/2003 0.58
06/25/2003 0.58
06/26/2003 0.59
06/27/2003 0.59
06/28/2003 N/A
06/29/2003 N/A
06/30/2003 0.6
1/7/2003 0.6
2/7/2003 0.6
3/7/2003 0.6
4/7/2003 0.6
5/7/2003 N/A
6/7/2003 N/A
7/7/2003 0.61
8/7/2003 0.62
9/7/2003 0.62
10/7/2003 0.61
11/7/2003 0.61
12/7/2003 N/A
07/13/2003 N/A
07/14/2003 0.62
07/15/2003 0.63
07/16/2003 0.62
07/17/2003 0.62
07/18/2003 0.61
07/19/2003 N/A
07/20/2003 N/A
07/21/2003 0.61
07/22/2003 0.61
07/23/2003 0.61
07/24/2003 0.61
07/25/2003 0.62
07/26/2003 N/A
07/27/2003 N/A
07/28/2003 0.63
07/29/2003 0.63
07/30/2003 0.62
07/31/2003 0.62
1/8/2003 0.63
2/8/2003 N/A
3/8/2003 N/A
4/8/2003 0.62
5/8/2003 0.62
6/8/2003 0.62
7/8/2003 0.62
8/8/2003 0.62
9/8/2003 N/A
10/8/2003 N/A
11/8/2003 0.63
12/8/2003 0.63
08/13/2003 0.64
08/14/2003 0.64
08/15/2003 0.64
08/16/2003 N/A
08/17/2003 N/A
08/18/2003 0.64
08/19/2003 0.65
08/20/2003 0.65
08/21/2003 0.66
08/22/2003 0.67
08/23/2003 N/A
08/24/2003 N/A
08/25/2003 0.66
08/26/2003 0.66
08/27/2003 0.67
08/28/2003 0.67
08/29/2003 0.68
08/30/2003 N/A
08/31/2003 N/A
1/9/2003 0.69
2/9/2003 0.68
3/9/2003 0.69
4/9/2003 0.69
5/9/2003 0.7
6/9/2003 N/A
 7/9/2003 N/A
8/9/2003 0.7
9/9/2003 0.7
10/9/2003 0.7
11/9/2003 0.7
12/9/2003 0.7
09/13/2003 N/A
09/14/2003 N/A
09/15/2003 0.69
09/16/2003 0.69
09/17/2003 0.69
09/18/2003 0.69
09/19/2003 0.69
09/20/2003 N/A
09/21/2003 N/A
09/22/2003 0.67
09/23/2003 0.67
09/24/2003 0.68
09/25/2003 0.68
09/26/2003 0.67
09/27/2003 N/A
09/28/2003 N/A
09/29/2003 0.67
09/30/2003 0.68
1/10/2003 0.68
2/10/2003 0.69
3/10/2003 0.69
4/10/2003 N/A
5/10/2003 N/A
6/10/2003 0.7
7/10/2003 0.71
8/10/2003 0.71
9/10/2003 0.71
10/10/2003 0.73
11/10/2003 N/A
12/10/2003 N/A
10/13/2003 0.73
10/14/2003 0.73
10/15/2003 0.73
10/16/2003 0.73
10/17/2003 0.73
10/18/2003 N/A
10/19/2003 N/A
10/20/2003 0.73
10/21/2003 0.74
10/22/2003 0.73
10/23/2003 0.72
10/24/2003 N/A
10/25/2003 N/A
10/26/2003 N/A
10/27/2003 0.72
10/28/2003 0.73
10/29/2003 0.74
10/30/2003 0.74
10/31/2003 0.73
1/11/2003 N/A
2/11/2003 N/A
3/11/2003 0.74
4/11/2003 0.75
5/11/2003 0.75
6/11/2003 0.74
7/11/2003 0.75
8/11/2003 N/A
9/11/2003 N/A
10/11/2003 0.74
11/11/2003 0.73
12/11/2003 0.74
11/13/2003 0.74
11/14/2003 0.74
11/15/2003 N/A
11/16/2003 N/A
11/17/2003 0.73
11/18/2003 0.73
11/19/2003 0.72
11/20/2003 0.71
11/21/2003 0.71
11/22/2003 N/A
11/23/2003 N/A
11/24/2003 0.71
11/25/2003 N/A
11/26/2003 0.72
11/27/2003 0.72
11/28/2003 0.73
11/29/2003 N/A
11/30/2003 N/A
1/12/2003 0.74
2/12/2003 0.75
3/12/2003 0.75
4/12/2003 0.75
5/12/2003 0.74
6/12/2003 N/A
7/12/2003 N/A
8/12/2003 0.74
9/12/2003 0.75
10/12/2003 0.75
11/12/2003 0.75
12/12/2003 0.75
12/13/2003 N/A
12/14/2003 N/A
12/15/2003 0.76
12/16/2003 0.75
12/17/2003 0.74
12/18/2003 0.75
12/19/2003 0.76
12/20/2003 N/A
12/21/2003 N/A
12/22/2003 0.76
12/23/2003 0.76
12/24/2003 0.76
12/25/2003 N/A
12/26/2003 0.76
12/27/2003 N/A
12/28/2003 N/A
12/29/2003 0.77
12/30/2003 0.77
12/31/2003 0.78
1/1/2004 N/A
2/1/2004 0.78
3/1/2004 N/A
4/1/2004 N/A
5/1/2004 0.8
6/1/2004 0.81
7/1/2004 0.81
8/1/2004 0.81
9/1/2004 0.81
10/1/2004 N/A
11/1/2004 N/A
12/1/2004 0.82
01/13/2004 0.82
01/14/2004 0.81
01/15/2004 0.8
01/16/2004 0.8
01/17/2004 N/A
01/18/2004 N/A
01/19/2004 0.81
01/20/2004 0.82
01/21/2004 0.82
01/22/2004 N/A
01/23/2004 N/A
01/24/2004 N/A
01/25/2004 N/A
01/26/2004 0.82
01/27/2004 0.82
01/28/2004 0.82
01/29/2004 0.81
01/30/2004 0.8
01/31/2004 N/A
1/2/2004 N/A
2/2/2004 N/A
3/2/2004 0.8
4/2/2004 0.8
5/2/2004 0.79
6/2/2004 0.8
7/2/2004 N/A
8/2/2004 N/A
9/2/2004 0.81
 10/2/2004 0.81
11/2/2004 0.81
12/2/2004 0.82
02/13/2004 0.83
02/14/2004 N/A
02/15/2004 N/A
02/16/2004 0.83
02/17/2004 0.83
02/18/2004 0.83
02/19/2004 0.83
02/20/2004 0.82
02/21/2004 N/A
02/22/2004 N/A
02/23/2004 0.82
02/24/2004 0.81
02/25/2004 0.81
02/26/2004 0.82
02/27/2004 0.83
02/28/2004 N/A
02/29/2004 N/A
1/3/2004 0.83
2/3/2004 0.85
3/3/2004 0.84
4/3/2004 0.85
5/3/2004 0.85
6/3/2004 N/A
7/3/2004 N/A
8/3/2004 0.85
9/3/2004 0.84
10/3/2004 0.83
11/3/2004 0.82
12/3/2004 0.81
03/13/2004 N/A
03/14/2004 N/A
03/15/2004 0.81
03/16/2004 0.81
03/17/2004 0.81
03/18/2004 0.82
03/19/2004 0.82
03/20/2004 N/A
03/21/2004 N/A
03/22/2004 0.81
03/23/2004 0.81
03/24/2004 0.81
03/25/2004 0.81
03/26/2004 0.81
03/27/2004 N/A
03/28/2004 N/A
03/29/2004 0.82
03/30/2004 0.82
03/31/2004 0.83
1/4/2004 0.83
 2/4/2004 0.83
3/4/2004 N/A
4/4/2004 N/A
5/4/2004 0.84
6/4/2004 0.85
7/4/2004 0.85
8/4/2004 0.85
9/4/2004 N/A
10/4/2004 N/A
11/4/2004 N/A
12/4/2004 0.85
04/13/2004 0.84
04/14/2004 0.83
04/15/2004 0.83
04/16/2004 0.83
04/17/2004 N/A
04/18/2004 N/A
04/19/2004 0.83
04/20/2004 0.83
04/21/2004 0.82
04/22/2004 0.82
04/23/2004 0.83
04/24/2004 N/A
04/25/2004 N/A
04/26/2004 0.82
04/27/2004 0.82
04/28/2004 0.81
04/29/2004 0.78
04/30/2004 0.77
1/5/2004 N/A
2/5/2004 N/A
3/5/2004 0.76
4/5/2004 0.77
5/5/2004 0.76
6/5/2004 0.75
7/5/2004 0.74
8/5/2004 N/A
9/5/2004 N/A
10/5/2004 0.71
11/5/2004 0.71
12/5/2004 0.74
05/13/2004 0.72
05/14/2004 0.71
05/15/2004 N/A
05/16/2004 N/A
05/17/2004 0.68
05/18/2004 0.69
05/19/2004 0.72
05/20/2004 0.72
05/21/2004 0.71
05/22/2004 N/A
05/23/2004 N/A
05/24/2004 0.72
05/25/2004 0.72
05/26/2004 0.73
05/27/2004 0.74
05/28/2004 0.74
05/29/2004 N/A
05/30/2004 N/A
05/31/2004 0.75
1/6/2004 0.74
2/6/2004 N/A
3/6/2004 0.71
4/6/2004 0.72
5/6/2004 N/A
6/6/2004 N/A
7/6/2004 0.74
8/6/2004 0.74
9/6/2004 0.73
10/6/2004 0.72
11/6/2004 0.72
12/6/2004 N/A
06/13/2004 N/A
06/14/2004 0.7
06/15/2004 0.7
06/16/2004 0.7
06/17/2004 0.7
06/18/2004 0.7
06/19/2004 N/A
06/20/2004 N/A
06/21/2004 0.71
06/22/2004 0.7
06/23/2004 0.7
06/24/2004 0.72
06/25/2004 0.73
06/26/2004 N/A
06/27/2004 N/A
06/28/2004 0.72
06/29/2004 0.72
06/30/2004 0.73
1/7/2004 0.74
2/7/2004 0.73
3/7/2004 N/A
4/7/2004 N/A
5/7/2004 0.73
6/7/2004 0.74
7/7/2004 0.74
8/7/2004 0.73
9/7/2004 0.73
10/7/2004 N/A
11/7/2004 N/A
12/7/2004 0.72
07/13/2004 0.73
07/14/2004 0.72
07/15/2004 0.72
07/16/2004 0.72
07/17/2004 N/A
07/18/2004 N/A
07/19/2004 0.73
07/20/2004 0.72
07/21/2004 0.73
07/22/2004 0.72
07/23/2004 0.72
07/24/2004 N/A
07/25/2004 N/A
07/26/2004 0.72
07/27/2004 0.71
07/28/2004 0.72
07/29/2004 0.72
07/30/2004 0.72
07/31/2004 N/A
1/8/2004 N/A
2/8/2004 0.72
3/8/2004 0.72
4/8/2004 0.72
5/8/2004 0.73
6/8/2004 0.72
7/8/2004 N/A
8/8/2004 N/A
9/8/2004 N/A
10/8/2004 0.72
11/8/2004 0.72
12/8/2004 0.72
08/13/2004 0.72
08/14/2004 N/A
08/15/2004 N/A
08/16/2004 0.72
08/17/2004 0.72
08/18/2004 0.72
08/19/2004 0.73
08/20/2004 0.74
08/21/2004 N/A
08/22/2004 N/A
08/23/2004 0.74
08/24/2004 0.74
08/25/2004 0.74
08/26/2004 0.75
08/27/2004 0.75
08/28/2004 N/A
08/29/2004 N/A
08/30/2004 0.75
08/31/2004 0.76
1/9/2004 0.76
2/9/2004 0.76
3/9/2004 0.76
4/9/2004 N/A
 5/9/2004 N/A
6/9/2004 0.76
7/9/2004 0.76
8/9/2004 0.76
9/9/2004 0.76
10/9/2004 0.76
11/9/2004 N/A
12/9/2004 N/A
09/13/2004 0.77
09/14/2004 0.78
09/15/2004 0.77
09/16/2004 0.77
09/17/2004 0.78
09/18/2004 N/A
09/19/2004 N/A
09/20/2004 0.78
09/21/2004 0.79
09/22/2004 0.78
09/23/2004 0.78
09/24/2004 0.78
09/25/2004 N/A
09/26/2004 N/A
09/27/2004 0.77
09/28/2004 0.77
09/29/2004 0.78
09/30/2004 0.78
1/10/2004 0.79
2/10/2004 N/A
3/10/2004 N/A
4/10/2004 0.81
5/10/2004 0.81
6/10/2004 0.82
7/10/2004 0.82
8/10/2004 0.82
9/10/2004 N/A
10/10/2004 N/A
11/10/2004 0.82
12/10/2004 0.8
10/13/2004 0.8
10/14/2004 0.79
10/15/2004 0.78
10/16/2004 N/A
10/17/2004 N/A
10/18/2004 0.79
10/19/2004 0.8
10/20/2004 0.78
10/21/2004 0.78
10/22/2004 0.79
10/23/2004 N/A
10/24/2004 N/A
10/25/2004 0.78
10/26/2004 0.78
10/27/2004 0.78
10/28/2004 0.79
10/29/2004 0.79
10/30/2004 N/A
10/31/2004 N/A
1/11/2004 0.79
2/11/2004 0.8
3/11/2004 0.81
4/11/2004 0.81
5/11/2004 0.82
6/11/2004 N/A
7/11/2004 N/A
8/11/2004 0.82
9/11/2004 0.81
10/11/2004 0.82
11/11/2004 N/A
12/11/2004 0.82
11/13/2004 N/A
11/14/2004 N/A
11/15/2004 N/A
11/16/2004 0.83
11/17/2004 0.84
11/18/2004 0.84
11/19/2004 0.83
11/20/2004 N/A
11/21/2004 N/A
11/22/2004 0.82
11/23/2004 0.83
11/24/2004 0.83
11/25/2004 0.83
11/26/2004 0.83
11/27/2004 N/A
11/28/2004 N/A
11/29/2004 0.84
11/30/2004 0.84
1/12/2004 0.84
2/12/2004 0.85
3/12/2004 0.84
4/12/2004 N/A
5/12/2004 N/A
6/12/2004 0.85
7/12/2004 0.84
8/12/2004 0.83
9/12/2004 0.83
10/12/2004 0.82
11/12/2004 N/A
12/12/2004 N/A
12/13/2004 0.83
12/14/2004 0.83
12/15/2004 0.84
12/16/2004 0.85
12/17/2004 0.85
12/18/2004 N/A
12/19/2004 N/A
12/20/2004 0.85
12/21/2004 0.86
12/22/2004 0.86
12/23/2004 0.86
12/24/2004 0.86
12/25/2004 N/A
12/26/2004 N/A
12/27/2004 0.86
12/28/2004 0.87
12/29/2004 0.87
12/30/2004 0.88
12/31/2004 0.88
1/1/2005 N/A
2/1/2005 N/A
3/1/2005 0.88
4/1/2005 0.87
5/1/2005 0.86
6/1/2005 0.85
7/1/2005 0.85
8/1/2005 N/A
9/1/2005 N/A
10/1/2005 0.85
11/1/2005 0.85
12/1/2005 0.85
01/13/2005 0.85
01/14/2005 0.85
01/15/2005 N/A
01/16/2005 N/A
01/17/2005 0.87
01/18/2005 0.86
01/19/2005 0.86
01/20/2005 0.86
01/21/2005 N/A
01/22/2005 N/A
01/23/2005 N/A
01/24/2005 0.86
01/25/2005 0.86
01/26/2005 0.87
01/27/2005 0.87
01/28/2005 0.87
01/29/2005 N/A
01/30/2005 N/A
01/31/2005 0.88
1/2/2005 0.88
2/2/2005 0.89
3/2/2005 0.89
4/2/2005 0.89
5/2/2005 N/A
6/2/2005 N/A
7/2/2005 0.9
 8/2/2005 0.9
9/2/2005 N/A
10/2/2005 N/A
11/2/2005 0.91
12/2/2005 N/A
02/13/2005 N/A
02/14/2005 0.92
02/15/2005 0.92
02/16/2005 0.92
02/17/2005 0.92
02/18/2005 0.93
02/19/2005 N/A
02/20/2005 N/A
02/21/2005 0.93
02/22/2005 0.93
02/23/2005 0.92
02/24/2005 0.93
02/25/2005 0.94
02/26/2005 N/A
02/27/2005 N/A
02/28/2005 0.95
1/3/2005 0.95
2/3/2005 0.94
3/3/2005 0.94
4/3/2005 0.94
5/3/2005 N/A
6/3/2005 N/A
7/3/2005 0.95
8/3/2005 0.95
9/3/2005 0.95
10/3/2005 0.94
11/3/2005 0.94
12/3/2005 N/A
03/13/2005 N/A
03/14/2005 0.93
03/15/2005 0.91
03/16/2005 0.91
03/17/2005 0.9
03/18/2005 0.91
03/19/2005 N/A
03/20/2005 N/A
03/21/2005 0.9
03/22/2005 0.9
03/23/2005 0.89
03/24/2005 0.88
03/25/2005 N/A
03/26/2005 N/A
03/27/2005 N/A
03/28/2005 0.89
03/29/2005 0.88
03/30/2005 0.88
03/31/2005 0.89
 1/4/2005 0.9
2/4/2005 N/A
3/4/2005 N/A
4/4/2005 0.91
5/4/2005 0.91
6/4/2005 0.91
7/4/2005 0.91
8/4/2005 0.91
9/4/2005 N/A
10/4/2005 N/A
11/4/2005 0.91
12/4/2005 0.91
04/13/2005 0.91
04/14/2005 0.89
04/15/2005 0.89
04/16/2005 N/A
04/17/2005 N/A
04/18/2005 0.87
04/19/2005 0.87
04/20/2005 0.88
04/21/2005 0.88
04/22/2005 0.89
04/23/2005 N/A
04/24/2005 N/A
04/25/2005 0.88
04/26/2005 0.89
04/27/2005 0.89
04/28/2005 0.88
04/29/2005 0.87
04/30/2005 N/A
1/5/2005 N/A
2/5/2005 N/A
3/5/2005 0.87
4/5/2005 0.88
5/5/2005 0.88
6/5/2005 0.9
7/5/2005 N/A
8/5/2005 N/A
9/5/2005 0.9
10/5/2005 0.9
11/5/2005 0.89
12/5/2005 0.89
05/13/2005 0.89
05/14/2005 N/A
05/15/2005 N/A
05/16/2005 0.89
05/17/2005 0.89
05/18/2005 0.89
05/19/2005 0.91
05/20/2005 0.91
05/21/2005 N/A
05/22/2005 N/A
05/23/2005 N/A
05/24/2005 0.9
05/25/2005 0.9
05/26/2005 0.9
05/27/2005 0.91
05/28/2005 N/A
05/29/2005 N/A
05/30/2005 0.92
05/31/2005 0.92
1/6/2005 0.91
2/6/2005 0.93
3/6/2005 0.93
4/6/2005 N/A
5/6/2005 N/A
6/6/2005 0.93
7/6/2005 0.93
8/6/2005 0.92
9/6/2005 0.92
10/6/2005 0.92
11/6/2005 N/A
12/6/2005 N/A
06/13/2005 0.93
06/14/2005 0.93
06/15/2005 0.94
06/16/2005 0.94
06/17/2005 0.95
06/18/2005 N/A
06/19/2005 N/A
06/20/2005 0.94
06/21/2005 0.94
06/22/2005 0.95
06/23/2005 0.95
06/24/2005 0.94
06/25/2005 N/A
06/26/2005 N/A
06/27/2005 0.94
06/28/2005 0.95
06/29/2005 0.95
06/30/2005 0.95
1/7/2005 0.96
2/7/2005 N/A
3/7/2005 N/A
4/7/2005 0.96
5/7/2005 0.95
6/7/2005 0.96
7/7/2005 0.96
8/7/2005 0.95
9/7/2005 N/A
10/7/2005 N/A
11/7/2005 0.98
12/7/2005 0.98
07/13/2005 0.98
07/14/2005 0.99
07/15/2005 0.98
07/16/2005 N/A
07/17/2005 N/A
07/18/2005 0.98
07/19/2005 0.98
07/20/2005 0.99
07/21/2005 0.99
07/22/2005 1
07/23/2005 N/A
07/24/2005 N/A
07/25/2005 0.99
07/26/2005 0.98
07/27/2005 0.98
07/28/2005 0.99
07/29/2005 1
07/30/2005 N/A
07/31/2005 N/A
1/8/2005 1
2/8/2005 1.01
3/8/2005 1.02
4/8/2005 1.02
5/8/2005 1.01
6/8/2005 N/A
7/8/2005 N/A
8/8/2005 1.01
9/8/2005 N/A
10/8/2005 1.02
11/8/2005 1.03
12/8/2005 1.02
08/13/2005 N/A
08/14/2005 N/A
08/15/2005 1.02
08/16/2005 1.02
08/17/2005 1.02
08/18/2005 1
08/19/2005 1
08/20/2005 N/A
08/21/2005 N/A
08/22/2005 1.01
08/23/2005 1.01
08/24/2005 1
08/25/2005 1.01
08/26/2005 1.01
08/27/2005 N/A
08/28/2005 N/A
08/29/2005 1
08/30/2005 1.01
08/31/2005 1.02
1/9/2005 1.04
2/9/2005 1.04
3/9/2005 N/A
 4/9/2005 N/A
5/9/2005 1.04
6/9/2005 1.04
7/9/2005 1.05
8/9/2005 1.05
9/9/2005 1.06
10/9/2005 N/A
11/9/2005 N/A
12/9/2005 1.06
09/13/2005 1.06
09/14/2005 1.06
09/15/2005 1.06
09/16/2005 1.07
09/17/2005 N/A
09/18/2005 N/A
09/19/2005 1.07
09/20/2005 1.08
09/21/2005 1.09
09/22/2005 1.09
09/23/2005 1.07
09/24/2005 N/A
09/25/2005 N/A
09/26/2005 1.08
09/27/2005 1.09
09/28/2005 1.09
09/29/2005 1.11
09/30/2005 1.11
1/10/2005 N/A
2/10/2005 N/A
3/10/2005 1.11
4/10/2005 1.12
5/10/2005 1.11
6/10/2005 1.08
7/10/2005 1.06
8/10/2005 N/A
9/10/2005 N/A
10/10/2005 1.07
11/10/2005 1.08
12/10/2005 1.07
10/13/2005 1.05
10/14/2005 1.04
10/15/2005 N/A
10/16/2005 N/A
10/17/2005 1.04
10/18/2005 1.05
10/19/2005 1.02
10/20/2005 1.03
10/21/2005 1.02
10/22/2005 N/A
10/23/2005 N/A
10/24/2005 1.03
10/25/2005 1.04
10/26/2005 1.04
10/27/2005 1.03
10/28/2005 1.02
10/29/2005 N/A
10/30/2005 N/A
10/31/2005 1.04
1/11/2005 N/A
2/11/2005 1.07
3/11/2005 N/A
4/11/2005 1.09
5/11/2005 N/A
6/11/2005 N/A
7/11/2005 1.08
8/11/2005 1.08
9/11/2005 1.09
10/11/2005 1.09
11/11/2005 1.1
12/11/2005 N/A
11/13/2005 N/A
11/14/2005 1.1
11/15/2005 1.1
11/16/2005 1.1
11/17/2005 1.11
11/18/2005 1.12
11/19/2005 N/A
11/20/2005 N/A
11/21/2005 1.12
11/22/2005 1.1
11/23/2005 1.12
11/24/2005 1.12
11/25/2005 1.12
11/26/2005 N/A
11/27/2005 N/A
11/28/2005 1.13
11/29/2005 1.12
11/30/2005 1.12
1/12/2005 1.12
2/12/2005 1.14
3/12/2005 N/A
4/12/2005 N/A
5/12/2005 1.15
6/12/2005 1.15
7/12/2005 1.16
8/12/2005 1.15
9/12/2005 1.15
10/12/2005 N/A
11/12/2005 N/A
12/12/2005 1.15
12/13/2005 1.15
12/14/2005 1.15
12/15/2005 1.15
12/16/2005 1.14
12/17/2005 N/A
12/18/2005 N/A
12/19/2005 1.15
12/20/2005 1.14
12/21/2005 1.15
12/22/2005 1.16
12/23/2005 1.17
12/24/2005 N/A
12/25/2005 N/A
12/26/2005 N/A
12/27/2005 1.17
12/28/2005 1.16
12/29/2005 1.16
12/30/2005 1.16
12/31/2005 N/A
1/1/2006 N/A
2/1/2006 N/A
3/1/2006 1.17
4/1/2006 1.2
5/1/2006 1.2
6/1/2006 1.21
7/1/2006 N/A
8/1/2006 N/A
9/1/2006 1.22
10/1/2006 N/A
11/1/2006 1.21
12/1/2006 1.22
01/13/2006 1.21
01/14/2006 N/A
01/15/2006 N/A
01/16/2006 1.22
01/17/2006 1.22
01/18/2006 1.19
01/19/2006 1.21
01/20/2006 1.22
01/21/2006 N/A
01/22/2006 N/A
01/23/2006 1.21
01/24/2006 1.22
01/25/2006 1.24
01/26/2006 1.24
01/27/2006 1.26
01/28/2006 N/A
01/29/2006 N/A
01/30/2006 N/A
01/31/2006 N/A
1/2/2006 1.27
2/2/2006 1.26
3/2/2006 1.25
4/2/2006 N/A
5/2/2006 N/A
6/2/2006 1.25
 7/2/2006 1.25
8/2/2006 1.23
9/2/2006 1.24
10/2/2006 1.24
11/2/2006 N/A
12/2/2006 N/A
02/13/2006 1.23
02/14/2006 1.23
02/15/2006 1.22
02/16/2006 1.23
02/17/2006 1.26
02/18/2006 N/A
02/19/2006 N/A
02/20/2006 1.27
02/21/2006 1.26
02/22/2006 1.25
02/23/2006 1.27
02/24/2006 1.26
02/25/2006 N/A
02/26/2006 N/A
02/27/2006 1.27
02/28/2006 1.26
1/3/2006 1.25
2/3/2006 1.27
3/3/2006 1.25
4/3/2006 N/A
5/3/2006 N/A
6/3/2006 1.25
7/3/2006 1.23
8/3/2006 1.21
9/3/2006 1.21
10/3/2006 1.2
11/3/2006 N/A
12/3/2006 N/A
03/13/2006 1.22
03/14/2006 1.22
03/15/2006 1.24
03/16/2006 1.24
03/17/2006 1.25
03/18/2006 N/A
03/19/2006 N/A
03/20/2006 1.25
03/21/2006 1.24
03/22/2006 1.22
03/23/2006 1.23
03/24/2006 1.23
03/25/2006 N/A
03/26/2006 N/A
03/27/2006 1.25
03/28/2006 1.24
03/29/2006 1.23
03/30/2006 1.25
03/31/2006 1.26
1/4/2006 N/A
2/4/2006 N/A
3/4/2006 1.27
4/4/2006 1.29
5/4/2006 1.29
6/4/2006 1.3
7/4/2006 1.3
8/4/2006 N/A
9/4/2006 N/A
10/4/2006 1.29
11/4/2006 1.28
12/4/2006 1.28
04/13/2006 1.29
04/14/2006 N/A
04/15/2006 N/A
04/16/2006 N/A
04/17/2006 1.28
04/18/2006 1.31
04/19/2006 1.33
04/20/2006 1.33
04/21/2006 1.33
04/22/2006 N/A
04/23/2006 N/A
04/24/2006 1.33
04/25/2006 1.31
04/26/2006 1.32
04/27/2006 1.32
04/28/2006 1.31
04/29/2006 N/A
04/30/2006 N/A
1/5/2006 N/A
2/5/2006 1.32
3/5/2006 1.34
4/5/2006 1.33
5/5/2006 1.35
6/5/2006 N/A
7/5/2006 N/A
8/5/2006 1.37
9/5/2006 1.36
10/5/2006 1.36
11/5/2006 1.35
12/5/2006 N/A
05/13/2006 N/A
05/14/2006 N/A
05/15/2006 1.28
05/16/2006 1.27
05/17/2006 1.29
05/18/2006 1.23
05/19/2006 1.23
05/20/2006 N/A
05/21/2006 N/A
05/22/2006 1.2
05/23/2006 1.19
05/24/2006 1.17
05/25/2006 1.18
05/26/2006 1.2
05/27/2006 N/A
05/28/2006 N/A
05/29/2006 1.21
05/30/2006 1.2
05/31/2006 1.18
1/6/2006 1.17
2/6/2006 1.21
3/6/2006 N/A
4/6/2006 N/A
5/6/2006 1.2
6/6/2006 1.18
7/6/2006 1.15
8/6/2006 1.12
9/6/2006 1.12
10/6/2006 N/A
11/6/2006 N/A
12/6/2006 1.11
06/13/2006 1.07
06/14/2006 1.06
06/15/2006 1.09
06/16/2006 1.13
06/17/2006 N/A
06/18/2006 N/A
06/19/2006 1.12
06/20/2006 1.11
06/21/2006 1.1
06/22/2006 1.12
06/23/2006 1.13
06/24/2006 N/A
06/25/2006 N/A
06/26/2006 1.12
06/27/2006 1.13
06/28/2006 1.13
06/29/2006 1.15
06/30/2006 1.18
1/7/2006 N/A
2/7/2006 N/A
3/7/2006 1.19
4/7/2006 1.21
5/7/2006 1.19
6/7/2006 1.18
7/7/2006 1.19
8/7/2006 N/A
9/7/2006 N/A
10/7/2006 1.19
11/7/2006 1.18
12/7/2006 1.19
07/13/2006 1.17
07/14/2006 1.15
07/15/2006 N/A
07/16/2006 N/A
07/17/2006 1.14
07/18/2006 1.14
07/19/2006 1.14
07/20/2006 1.18
07/21/2006 1.17
07/22/2006 N/A
07/23/2006 N/A
07/24/2006 1.15
07/25/2006 1.18
07/26/2006 1.18
07/27/2006 1.2
07/28/2006 1.2
07/29/2006 N/A
07/30/2006 N/A
07/31/2006 1.21
1/8/2006 1.2
2/8/2006 1.2
3/8/2006 1.21
4/8/2006 1.21
5/8/2006 N/A
6/8/2006 N/A
7/8/2006 1.21
8/8/2006 1.21
9/8/2006 N/A
10/8/2006 1.22
11/8/2006 1.22
12/8/2006 N/A
08/13/2006 N/A
08/14/2006 1.22
08/15/2006 1.23
08/16/2006 1.24
08/17/2006 1.24
08/18/2006 1.23
08/19/2006 N/A
08/20/2006 N/A
08/21/2006 1.22
08/22/2006 1.22
08/23/2006 1.22
08/24/2006 1.21
08/25/2006 1.21
08/26/2006 N/A
08/27/2006 N/A
08/28/2006 1.21
08/29/2006 1.22
08/30/2006 1.22
08/31/2006 1.23
1/9/2006 1.22
2/9/2006 N/A
 3/9/2006 N/A
4/9/2006 1.24
5/9/2006 1.24
6/9/2006 1.24
7/9/2006 1.22
8/9/2006 1.22
9/9/2006 N/A
10/9/2006 N/A
11/9/2006 1.21
12/9/2006 1.2
09/13/2006 1.21
09/14/2006 1.22
09/15/2006 1.22
09/16/2006 N/A
09/17/2006 N/A
09/18/2006 1.24
09/19/2006 1.25
09/20/2006 1.24
09/21/2006 1.24
09/22/2006 1.22
09/23/2006 N/A
09/24/2006 N/A
09/25/2006 1.22
09/26/2006 1.22
09/27/2006 1.23
09/28/2006 1.24
09/29/2006 1.24
09/30/2006 N/A
1/10/2006 N/A
2/10/2006 1.24
3/10/2006 1.24
4/10/2006 1.22
5/10/2006 1.25
6/10/2006 1.25
7/10/2006 N/A
8/10/2006 N/A
9/10/2006 1.24
10/10/2006 1.25
11/10/2006 1.26
12/10/2006 1.25
10/13/2006 1.28
10/14/2006 N/A
10/15/2006 N/A
10/16/2006 1.28
10/17/2006 1.28
10/18/2006 1.28
10/19/2006 1.27
10/20/2006 1.28
10/21/2006 N/A
10/22/2006 N/A
10/23/2006 1.27
10/24/2006 N/A
10/25/2006 1.28
10/26/2006 1.29
10/27/2006 1.29
10/28/2006 N/A
10/29/2006 N/A
10/30/2006 1.27
10/31/2006 1.27
1/11/2006 1.27
2/11/2006 1.29
3/11/2006 1.29
4/11/2006 N/A
5/11/2006 N/A
6/11/2006 1.3
7/11/2006 1.32
8/11/2006 1.31
9/11/2006 1.32
10/11/2006 1.32
11/11/2006 N/A
12/11/2006 N/A
11/13/2006 1.32
11/14/2006 1.32
11/15/2006 1.33
11/16/2006 1.33
11/17/2006 1.32
11/18/2006 N/A
11/19/2006 N/A
11/20/2006 1.32
11/21/2006 1.32
11/22/2006 1.34
11/23/2006 1.34
11/24/2006 1.34
11/25/2006 N/A
11/26/2006 N/A
11/27/2006 1.34
11/28/2006 1.32
11/29/2006 1.33
11/30/2006 1.35
1/12/2006 1.35
2/12/2006 N/A
3/12/2006 N/A
4/12/2006 1.35
5/12/2006 1.37
6/12/2006 1.37
7/12/2006 1.37
8/12/2006 1.37
9/12/2006 N/A
10/12/2006 N/A
11/12/2006 1.37
12/12/2006 1.36
12/13/2006 1.35
12/14/2006 1.36
12/15/2006 1.37
12/16/2006 N/A
12/17/2006 N/A
12/18/2006 1.38
12/19/2006 1.36
12/20/2006 1.38
12/21/2006 1.37
12/22/2006 1.38
12/23/2006 N/A
12/24/2006 N/A
12/25/2006 N/A
12/26/2006 1.38
12/27/2006 1.39
12/28/2006 1.41
12/29/2006 1.4
12/30/2006 N/A
12/31/2006 N/A
1/1/2007 N/A
2/1/2007 N/A
3/1/2007 1.41
4/1/2007 1.4
5/1/2007 1.38
6/1/2007 N/A
7/1/2007 N/A
8/1/2007 1.36
9/1/2007 1.36
10/1/2007 1.33
11/1/2007 1.34
12/1/2007 1.36
01/13/2007 N/A
01/14/2007 N/A
01/15/2007 1.38
01/16/2007 1.39
01/17/2007 1.38
01/18/2007 1.39
01/19/2007 1.38
01/20/2007 N/A
01/21/2007 N/A
01/22/2007 1.39
01/23/2007 1.39
01/24/2007 1.41
01/25/2007 1.41
01/26/2007 1.39
01/27/2007 N/A
01/28/2007 N/A
01/29/2007 1.39
01/30/2007 1.38
01/31/2007 1.39
1/2/2007 1.41
2/2/2007 1.42
3/2/2007 N/A
4/2/2007 N/A
5/2/2007 1.42
 6/2/2007 1.43
7/2/2007 1.43
8/2/2007 1.42
9/2/2007 1.42
10/2/2007 N/A
11/2/2007 N/A
12/2/2007 1.4
02/13/2007 1.4
02/14/2007 1.42
02/15/2007 1.44
02/16/2007 1.44
02/17/2007 N/A
02/18/2007 N/A
02/19/2007 N/A
02/20/2007 N/A
02/21/2007 1.44
02/22/2007 1.45
02/23/2007 1.46
02/24/2007 N/A
02/25/2007 N/A
02/26/2007 1.45
02/27/2007 1.42
02/28/2007 1.37
1/3/2007 1.36
2/3/2007 1.34
3/3/2007 N/A
4/3/2007 N/A
5/3/2007 1.3
6/3/2007 1.31
7/3/2007 1.33
8/3/2007 1.34
9/3/2007 1.36
10/3/2007 N/A
11/3/2007 N/A
12/3/2007 1.37
03/13/2007 1.37
03/14/2007 1.33
03/15/2007 1.36
03/16/2007 1.36
03/17/2007 N/A
03/18/2007 N/A
03/19/2007 1.36
03/20/2007 1.37
03/21/2007 1.38
03/22/2007 1.4
03/23/2007 1.4
03/24/2007 N/A
03/25/2007 N/A
03/26/2007 1.41
03/27/2007 1.41
03/28/2007 1.39
03/29/2007 1.4
03/30/2007 1.41
03/31/2007 N/A
1/4/2007 N/A
2/4/2007 1.41
3/4/2007 1.42
4/4/2007 1.44
5/4/2007 1.44
6/4/2007 N/A
7/4/2007 N/A
8/4/2007 N/A
9/4/2007 1.44
10/4/2007 1.45
11/4/2007 1.47
12/4/2007 1.46
04/13/2007 1.47
04/14/2007 N/A
04/15/2007 N/A
04/16/2007 1.48
04/17/2007 1.49
04/18/2007 1.48
04/19/2007 1.46
04/20/2007 1.47
04/21/2007 N/A
04/22/2007 N/A
04/23/2007 1.49
04/24/2007 1.48
04/25/2007 1.48
04/26/2007 1.49
04/27/2007 1.47
04/28/2007 N/A
04/29/2007 N/A
04/30/2007 1.47
1/5/2007 N/A
2/5/2007 1.47
3/5/2007 1.49
4/5/2007 1.5
5/5/2007 N/A
6/5/2007 N/A
7/5/2007 1.51
8/5/2007 1.5
9/5/2007 1.5
10/5/2007 1.51
11/5/2007 1.49
12/5/2007 N/A
05/13/2007 N/A
05/14/2007 1.51
05/15/2007 1.5
05/16/2007 1.51
05/17/2007 1.51
05/18/2007 1.53
05/19/2007 N/A
05/20/2007 N/A
05/21/2007 1.54
05/22/2007 1.55
05/23/2007 1.56
05/24/2007 1.54
05/25/2007 1.52
05/26/2007 N/A
05/27/2007 N/A
05/28/2007 1.52
05/29/2007 1.53
05/30/2007 1.52
Date Franklin Templeton F-Emerg Mkts
06/18/1996 N/A
06/19/1996 N/A
06/20/1996 N/A
06/21/1996 N/A
06/22/1996 N/A
06/23/1996 N/A
06/24/1996 N/A
06/25/1996 N/A
06/26/1996 N/A
06/27/1996 N/A
06/28/1996 N/A
06/29/1996 N/A
06/30/1996 N/A
1/7/1996 N/A
2/7/1996 N/A
3/7/1996 N/A
4/7/1996 N/A
5/7/1996 N/A
6/7/1996 N/A
7/7/1996 N/A
8/7/1996 N/A
9/7/1996 N/A
10/7/1996 N/A
11/7/1996 N/A
12/7/1996 10
07/13/1996 N/A
07/14/1996 N/A
07/15/1996 10
07/16/1996 10
07/17/1996 10
07/18/1996 10
07/19/1996 10
07/20/1996 N/A
07/21/1996 N/A
07/22/1996 10
07/23/1996 9.96
07/24/1996 9.84
07/25/1996 9.83
07/26/1996 9.78
07/27/1996 N/A
07/28/1996 N/A
07/29/1996 9.75
07/30/1996 9.77
07/31/1996 9.76
1/8/1996 9.85
2/8/1996 9.92
3/8/1996 N/A
4/8/1996 N/A
5/8/1996 9.94
6/8/1996 9.94
 7/8/1996 9.94
8/8/1996 9.93
9/8/1996 N/A
10/8/1996 N/A
11/8/1996 N/A
12/8/1996 9.9
08/13/1996 9.83
08/14/1996 9.77
08/15/1996 9.82
08/16/1996 9.86
08/17/1996 N/A
08/18/1996 N/A
08/19/1996 9.82
08/20/1996 9.88
08/21/1996 9.9
08/22/1996 9.89
08/23/1996 9.89
08/24/1996 N/A
08/25/1996 N/A
08/26/1996 9.88
08/27/1996 9.91
08/28/1996 9.93
08/29/1996 9.86
08/30/1996 9.85
08/31/1996 N/A
1/9/1996 N/A
2/9/1996 9.84
3/9/1996 9.79
4/9/1996 9.85
5/9/1996 9.82
6/9/1996 9.84
7/9/1996 N/A
8/9/1996 N/A
9/9/1996 9.86
10/9/1996 9.86
11/9/1996 9.85
12/9/1996 9.9
09/13/1996 9.95
09/14/1996 N/A
09/15/1996 N/A
09/16/1996 10.01
09/17/1996 10.02
09/18/1996 10.02
09/19/1996 10
09/20/1996 10
09/21/1996 N/A
09/22/1996 N/A
09/23/1996 9.98
09/24/1996 9.98
09/25/1996 9.98
09/26/1996 9.99
09/27/1996 9.99
09/28/1996 N/A
09/29/1996 N/A
09/30/1996 10
1/10/1996 10.02
2/10/1996 10.12
3/10/1996 10.14
4/10/1996 10.17
5/10/1996 N/A
6/10/1996 N/A
7/10/1996 10.18
8/10/1996 10.17
9/10/1996 10.19
10/10/1996 10.14
11/10/1996 10.01
12/10/1996 N/A
10/13/1996 N/A
10/14/1996 10.13
10/15/1996 10.11
10/16/1996 10.09
10/17/1996 10.12
10/18/1996 10.16
10/19/1996 N/A
10/20/1996 N/A
10/21/1996 10.16
10/22/1996 10.11
10/23/1996 10.16
10/24/1996 10.15
10/25/1996 10.08
10/26/1996 N/A
10/27/1996 N/A
10/28/1996 10.03
10/29/1996 10.05
10/30/1996 10.02
10/31/1996 9.97
1/11/1996 10.03
2/11/1996 N/A
3/11/1996 N/A
4/11/1996 10.02
5/11/1996 10
6/11/1996 10.08
7/11/1996 10.09
8/11/1996 10.02
9/11/1996 N/A
10/11/1996 N/A
11/11/1996 N/A
12/11/1996 10.04
11/13/1996 10.09
11/14/1996 10.08
11/15/1996 10.09
11/16/1996 N/A
11/17/1996 N/A
11/18/1996 10.15
11/19/1996 10.13
11/20/1996 10.21
11/21/1996 10.25
11/22/1996 10.24
11/23/1996 N/A
11/24/1996 N/A
11/25/1996 10.3
11/26/1996 10.33
11/27/1996 10.29
11/28/1996 10.29
11/29/1996 10.34
11/30/1996 N/A
1/12/1996 N/A
2/12/1996 10.41
3/12/1996 10.38
4/12/1996 10.36
5/12/1996 10.41
6/12/1996 10.3
7/12/1996 N/A
8/12/1996 N/A
9/12/1996 10.38
10/12/1996 10.54
11/12/1996 10.41
12/12/1996 10.32
12/13/1996 10.21
12/14/1996 N/A
12/15/1996 N/A
12/16/1996 10.17
12/17/1996 10.21
12/18/1996 10.31
12/19/1996 10.36
12/20/1996 10.4
12/21/1996 N/A
12/22/1996 N/A
12/23/1996 10.44
12/24/1996 10.45
12/25/1996 N/A
12/26/1996 10.47
12/27/1996 10.52
12/28/1996 N/A
12/29/1996 N/A
12/30/1996 10.55
12/31/1996 10.55
1/1/1997 N/A
2/1/1997 N/A
3/1/1997 10.61
4/1/1997 N/A
5/1/1997 N/A
6/1/1997 10.73
7/1/1997 10.85
8/1/1997 10.93
9/1/1997 10.92
 10/1/1997 10.94
11/1/1997 N/A
12/1/1997 N/A
01/13/1997 10.94
01/14/1997 11.03
01/15/1997 11.18
01/16/1997 11.17
01/17/1997 11.21
01/18/1997 N/A
01/19/1997 N/A
01/20/1997 11.25
01/21/1997 11.22
01/22/1997 11.21
01/23/1997 11.26
01/24/1997 11.26
01/25/1997 N/A
01/26/1997 N/A
01/27/1997 11.34
01/28/1997 11.34
01/29/1997 11.27
01/30/1997 11.36
01/31/1997 11.37
1/2/1997 N/A
2/2/1997 N/A
3/2/1997 11.4
4/2/1997 11.37
5/2/1997 11.38
6/2/1997 11.5
7/2/1997 N/A
8/2/1997 N/A
9/2/1997 N/A
10/2/1997 N/A
11/2/1997 11.57
12/2/1997 11.76
02/13/1997 11.7
02/14/1997 11.67
02/15/1997 N/A
02/16/1997 N/A
02/17/1997 11.72
02/18/1997 11.75
02/19/1997 11.8
02/20/1997 11.88
02/21/1997 11.86
02/22/1997 N/A
02/23/1997 N/A
02/24/1997 11.91
02/25/1997 12
02/26/1997 11.95
02/27/1997 11.84
02/28/1997 11.83
1/3/1997 N/A
2/3/1997 N/A
 3/3/1997 11.71
4/3/1997 11.66
5/3/1997 11.65
6/3/1997 11.7
7/3/1997 11.74
8/3/1997 N/A
9/3/1997 N/A
10/3/1997 11.83
11/3/1997 11.81
12/3/1997 11.71
03/13/1997 11.7
03/14/1997 11.67
03/15/1997 N/A
03/16/1997 N/A
03/17/1997 11.7
03/18/1997 11.72
03/19/1997 11.72
03/20/1997 11.7
03/21/1997 11.76
03/22/1997 N/A
03/23/1997 N/A
03/24/1997 11.79
03/25/1997 11.76
03/26/1997 11.81
03/27/1997 11.86
03/28/1997 N/A
03/29/1997 N/A
03/30/1997 N/A
03/31/1997 11.76
1/4/1997 11.73
2/4/1997 11.73
3/4/1997 11.7
4/4/1997 11.68
5/4/1997 N/A
6/4/1997 N/A
7/4/1997 11.73
8/4/1997 11.73
9/4/1997 11.76
10/4/1997 11.73
11/4/1997 11.62
12/4/1997 N/A
04/13/1997 N/A
04/14/1997 11.56
04/15/1997 11.62
04/16/1997 11.69
04/17/1997 11.7
04/18/1997 N/A
04/19/1997 N/A
04/20/1997 N/A
04/21/1997 11.77
04/22/1997 11.77
04/23/1997 11.85
04/24/1997 11.82
04/25/1997 11.83
04/26/1997 N/A
04/27/1997 N/A
04/28/1997 11.78
04/29/1997 11.79
04/30/1997 11.83
1/5/1997 N/A
2/5/1997 11.93
3/5/1997 N/A
4/5/1997 N/A
5/5/1997 12.01
6/5/1997 12.04
7/5/1997 12.04
8/5/1997 12.02
9/5/1997 12.03
10/5/1997 N/A
11/5/1997 N/A
12/5/1997 11.96
05/13/1997 12.01
05/14/1997 11.91
05/15/1997 11.92
05/16/1997 11.89
05/17/1997 N/A
05/18/1997 N/A
05/19/1997 11.93
05/20/1997 12
05/21/1997 N/A
05/22/1997 11.95
05/23/1997 12
05/24/1997 N/A
05/25/1997 N/A
05/26/1997 11.99
05/27/1997 11.99
05/28/1997 12.01
05/29/1997 11.99
05/30/1997 12.11
05/31/1997 N/A
1/6/1997 N/A
2/6/1997 12.17
3/6/1997 12.19
4/6/1997 12.19
5/6/1997 12.2
6/6/1997 12.16
7/6/1997 N/A
8/6/1997 N/A
9/6/1997 12.19
10/6/1997 12.12
11/6/1997 12.16
12/6/1997 12.2
06/13/1997 12.23
06/14/1997 N/A
06/15/1997 N/A
06/16/1997 12.36
06/17/1997 12.3
06/18/1997 12.2
06/19/1997 12.12
06/20/1997 12.21
06/21/1997 N/A
06/22/1997 N/A
06/23/1997 12.36
06/24/1997 12.36
06/25/1997 12.36
06/26/1997 12.43
06/27/1997 12.43
06/28/1997 N/A
06/29/1997 N/A
06/30/1997 12.46
1/7/1997 12.46
2/7/1997 12.67
3/7/1997 12.81
4/7/1997 12.88
5/7/1997 N/A
6/7/1997 N/A
7/7/1997 12.94
8/7/1997 12.93
9/7/1997 13.02
10/7/1997 13.06
11/7/1997 12.89
12/7/1997 N/A
07/13/1997 N/A
07/14/1997 12.88
07/15/1997 12.75
07/16/1997 12.93
07/17/1997 12.94
07/18/1997 12.78
07/19/1997 N/A
07/20/1997 N/A
07/21/1997 12.82
07/22/1997 12.92
07/23/1997 12.97
07/24/1997 12.97
07/25/1997 13.04
07/26/1997 N/A
07/27/1997 N/A
07/28/1997 13.18
07/29/1997 13.14
07/30/1997 13.15
07/31/1997 13.26
1/8/1997 13.21
2/8/1997 N/A
3/8/1997 N/A
4/8/1997 13.18
5/8/1997 13.2
 6/8/1997 13.33
7/8/1997 13.32
8/8/1997 13.29
9/8/1997 N/A
10/8/1997 N/A
11/8/1997 13.24
12/8/1997 13.3
08/13/1997 13.47
08/14/1997 13.35
08/15/1997 13.47
08/16/1997 N/A
08/17/1997 N/A
08/18/1997 13
08/19/1997 13
08/20/1997 13.01
08/21/1997 12.98
08/22/1997 12.71
08/23/1997 N/A
08/24/1997 N/A
08/25/1997 12.6
08/26/1997 12.56
08/27/1997 12.61
08/28/1997 12.44
08/29/1997 12.27
08/30/1997 N/A
08/31/1997 N/A
1/9/1997 11.87
2/9/1997 12.13
3/9/1997 12.2
4/9/1997 12.22
5/9/1997 12.48
6/9/1997 N/A
7/9/1997 N/A
8/9/1997 12.75
9/9/1997 12.73
10/9/1997 12.48
11/9/1997 12.48
12/9/1997 12.52
09/13/1997 N/A
09/14/1997 N/A
09/15/1997 12.51
09/16/1997 12.45
09/17/1997 12.47
09/18/1997 12.47
09/19/1997 12.52
09/20/1997 N/A
09/21/1997 N/A
09/22/1997 12.48
09/23/1997 12.57
09/24/1997 12.52
09/25/1997 12.71
09/26/1997 12.75
09/27/1997 N/A
09/28/1997 N/A
09/29/1997 12.75
09/30/1997 12.78
1/10/1997 12.82
2/10/1997 12.8
3/10/1997 12.82
4/10/1997 N/A
5/10/1997 N/A
6/10/1997 12.83
7/10/1997 12.78
8/10/1997 12.91
9/10/1997 12.91
10/10/1997 12.72
11/10/1997 N/A
12/10/1997 N/A
10/13/1997 12.87
10/14/1997 12.79
10/15/1997 12.77
10/16/1997 12.74
10/17/1997 12.7
10/18/1997 N/A
10/19/1997 N/A
10/20/1997 12.56
10/21/1997 12.54
10/22/1997 12.55
10/23/1997 12.24
10/24/1997 11.94
10/25/1997 N/A
10/26/1997 N/A
10/27/1997 11.17
10/28/1997 10.78
10/29/1997 10.72
10/30/1997 N/A
10/31/1997 10.55
1/11/1997 N/A
2/11/1997 N/A
3/11/1997 10.75
4/11/1997 10.94
5/11/1997 11.06
6/11/1997 11.03
7/11/1997 10.81
8/11/1997 N/A
9/11/1997 N/A
10/11/1997 10.71
11/11/1997 10.51
12/11/1997 10.19
11/13/1997 10.14
11/14/1997 10.19
11/15/1997 N/A
11/16/1997 N/A
11/17/1997 10.22
11/18/1997 10.14
11/19/1997 10.11
11/20/1997 10.01
11/21/1997 10.18
11/22/1997 N/A
11/23/1997 N/A
11/24/1997 9.85
11/25/1997 9.71
11/26/1997 9.83
11/27/1997 9.83
11/28/1997 9.67
11/29/1997 N/A
11/30/1997 N/A
1/12/1997 9.66
2/12/1997 9.71
3/12/1997 9.76
4/12/1997 9.96
5/12/1997 9.94
6/12/1997 N/A
7/12/1997 N/A
8/12/1997 10
9/12/1997 9.85
10/12/1997 9.74
11/12/1997 9.36
12/12/1997 9.33
12/13/1997 N/A
12/14/1997 N/A
12/15/1997 9.4
12/16/1997 9.6
12/17/1997 9.86
12/18/1997 9.83
12/19/1997 9.66
12/20/1997 N/A
12/21/1997 N/A
12/22/1997 9.54
12/23/1997 9.44
12/24/1997 9.43
12/25/1997 N/A
12/26/1997 9.46
12/27/1997 N/A
12/28/1997 N/A
12/29/1997 9.62
12/30/1997 9.7
12/31/1997 9.8
1/1/1998 N/A
2/1/1998 9.83
3/1/1998 N/A
4/1/1998 N/A
5/1/1998 9.76
6/1/1998 9.64
7/1/1998 9.73
8/1/1998 9.33
 9/1/1998 9.17
10/1/1998 N/A
11/1/1998 N/A
12/1/1998 8.8
01/13/1998 9.12
01/14/1998 9.1
01/15/1998 8.82
01/16/1998 9.1
01/17/1998 N/A
01/18/1998 N/A
01/19/1998 9.33
01/20/1998 9.39
01/21/1998 9.27
01/22/1998 9.18
01/23/1998 9.13
01/24/1998 N/A
01/25/1998 N/A
01/26/1998 9.12
01/27/1998 9.22
01/28/1998 N/A
01/29/1998 N/A
01/30/1998 N/A
01/31/1998 N/A
1/2/1998 N/A
2/2/1998 9.68
3/2/1998 9.77
4/2/1998 9.49
5/2/1998 9.63
6/2/1998 9.75
7/2/1998 N/A
8/2/1998 N/A
9/2/1998 9.67
10/2/1998 9.89
11/2/1998 9.73
12/2/1998 9.58
02/13/1998 9.54
02/14/1998 N/A
02/15/1998 N/A
02/16/1998 9.43
02/17/1998 9.63
02/18/1998 9.6
02/19/1998 9.54
02/20/1998 9.44
02/21/1998 N/A
02/22/1998 N/A
02/23/1998 9.62
02/24/1998 9.72
02/25/1998 9.71
02/26/1998 9.82
02/27/1998 9.76
02/28/1998 N/A
1/3/1998 N/A
 2/3/1998 9.96
3/3/1998 9.77
4/3/1998 9.87
5/3/1998 9.68
6/3/1998 9.81
7/3/1998 N/A
8/3/1998 N/A
9/3/1998 9.85
10/3/1998 9.84
11/3/1998 9.69
12/3/1998 9.81
03/13/1998 9.9
03/14/1998 N/A
03/15/1998 N/A
03/16/1998 9.78
03/17/1998 9.85
03/18/1998 9.82
03/19/1998 9.95
03/20/1998 10.11
03/21/1998 N/A
03/22/1998 N/A
03/23/1998 10.18
03/24/1998 10.07
03/25/1998 10.19
03/26/1998 10.13
03/27/1998 10.19
03/28/1998 N/A
03/29/1998 N/A
03/30/1998 10.02
03/31/1998 10.07
1/4/1998 10.02
2/4/1998 10.01
3/4/1998 9.93
4/4/1998 N/A
5/4/1998 N/A
6/4/1998 10.02
7/4/1998 N/A
8/4/1998 9.98
9/4/1998 9.99
10/4/1998 N/A
11/4/1998 N/A
12/4/1998 N/A
04/13/1998 9.99
04/14/1998 10.08
04/15/1998 10.18
04/16/1998 10.12
04/17/1998 10.17
04/18/1998 N/A
04/19/1998 N/A
04/20/1998 10.24
04/21/1998 10.24
04/22/1998 10.16
04/23/1998 10.08
04/24/1998 9.98
04/25/1998 N/A
04/26/1998 N/A
04/27/1998 9.77
04/28/1998 9.86
04/29/1998 9.8
04/30/1998 9.92
1/5/1998 N/A
2/5/1998 N/A
3/5/1998 N/A
4/5/1998 9.95
5/5/1998 9.88
6/5/1998 9.7
7/5/1998 9.86
8/5/1998 9.85
9/5/1998 N/A
10/5/1998 N/A
11/5/1998 N/A
12/5/1998 9.63
05/13/1998 9.6
05/14/1998 9.63
05/15/1998 9.61
05/16/1998 N/A
05/17/1998 N/A
05/18/1998 9.38
05/19/1998 9.34
05/20/1998 9.38
05/21/1998 9.44
05/22/1998 9.35
05/23/1998 N/A
05/24/1998 N/A
05/25/1998 9.36
05/26/1998 9.23
05/27/1998 9
05/28/1998 9.01
05/29/1998 9.04
05/30/1998 N/A
05/31/1998 N/A
1/6/1998 8.8
2/6/1998 8.92
3/6/1998 8.91
4/6/1998 8.95
5/6/1998 8.99
6/6/1998 N/A
7/6/1998 N/A
8/6/1998 9.05
9/6/1998 9.02
10/6/1998 8.74
11/6/1998 8.75
12/6/1998 8.69
06/13/1998 N/A
06/14/1998 N/A
06/15/1998 8.32
06/16/1998 8.37
06/17/1998 8.6
06/18/1998 8.27
06/19/1998 8.37
06/20/1998 N/A
06/21/1998 N/A
06/22/1998 8.14
06/23/1998 8.14
06/24/1998 8.13
06/25/1998 8.1
06/26/1998 8.06
06/27/1998 N/A
06/28/1998 N/A
06/29/1998 8.03
06/30/1998 8.21
1/7/1998 8.2
2/7/1998 8.22
3/7/1998 8.34
4/7/1998 N/A
5/7/1998 N/A
6/7/1998 8.36
7/7/1998 8.44
8/7/1998 8.4
9/7/1998 8.36
10/7/1998 8.42
11/7/1998 N/A
12/7/1998 N/A
07/13/1998 8.52
07/14/1998 8.5
07/15/1998 8.45
07/16/1998 8.58
07/17/1998 8.61
07/18/1998 N/A
07/19/1998 N/A
07/20/1998 8.72
07/21/1998 8.63
07/22/1998 8.6
07/23/1998 8.44
07/24/1998 8.4
07/25/1998 N/A
07/26/1998 N/A
07/27/1998 8.36
07/28/1998 8.31
07/29/1998 8.21
07/30/1998 8.36
07/31/1998 8.3
1/8/1998 N/A
2/8/1998 N/A
3/8/1998 8.16
4/8/1998 8.1
 5/8/1998 7.93
6/8/1998 7.85
7/8/1998 7.82
8/8/1998 N/A
9/8/1998 N/A
10/8/1998 N/A
11/8/1998 7.42
12/8/1998 7.41
08/13/1998 7.3
08/14/1998 7.39
08/15/1998 N/A
08/16/1998 N/A
08/17/1998 7.26
08/18/1998 7.31
08/19/1998 7.41
08/20/1998 7.35
08/21/1998 7.12
08/22/1998 N/A
08/23/1998 N/A
08/24/1998 7.12
08/25/1998 7.12
08/26/1998 7.01
08/27/1998 6.7
08/28/1998 6.6
08/29/1998 N/A
08/30/1998 N/A
08/31/1998 6.56
1/9/1998 6.57
2/9/1998 6.5
3/9/1998 6.41
4/9/1998 6.42
5/9/1998 N/A
6/9/1998 N/A
7/9/1998 6.63
8/9/1998 6.59
9/9/1998 6.45
10/9/1998 6.29
11/9/1998 6.23
12/9/1998 N/A
09/13/1998 N/A
09/14/1998 6.35
09/15/1998 6.54
09/16/1998 6.61
09/17/1998 6.4
09/18/1998 6.46
09/19/1998 N/A
09/20/1998 N/A
09/21/1998 6.38
09/22/1998 6.53
09/23/1998 6.75
09/24/1998 6.85
09/25/1998 6.73
09/26/1998 N/A
09/27/1998 N/A
09/28/1998 6.76
09/29/1998 6.73
09/30/1998 6.57
1/10/1998 6.38
2/10/1998 6.47
3/10/1998 N/A
4/10/1998 N/A
5/10/1998 6.32
6/10/1998 6.33
7/10/1998 6.35
8/10/1998 6.33
9/10/1998 6.54
10/10/1998 N/A
11/10/1998 N/A
12/10/1998 6.72
10/13/1998 6.63
10/14/1998 6.6
10/15/1998 6.74
10/16/1998 6.92
10/17/1998 N/A
10/18/1998 N/A
10/19/1998 N/A
10/20/1998 7.11
10/21/1998 7.14
10/22/1998 7.15
10/23/1998 7.14
10/24/1998 N/A
10/25/1998 N/A
10/26/1998 7.15
10/27/1998 7.2
10/28/1998 7.18
10/29/1998 7.25
10/30/1998 7.33
10/31/1998 N/A
1/11/1998 N/A
2/11/1998 7.45
3/11/1998 7.61
4/11/1998 7.78
5/11/1998 7.87
6/11/1998 8
7/11/1998 N/A
8/11/1998 N/A
9/11/1998 7.96
10/11/1998 7.81
11/11/1998 7.91
12/11/1998 7.7
11/13/1998 7.71
11/14/1998 N/A
11/15/1998 N/A
11/16/1998 7.91
11/17/1998 7.84
11/18/1998 7.93
11/19/1998 8.05
11/20/1998 8.18
11/21/1998 N/A
11/22/1998 N/A
11/23/1998 8.38
11/24/1998 8.39
11/25/1998 8.42
11/26/1998 8.42
11/27/1998 8.42
11/28/1998 N/A
11/29/1998 N/A
11/30/1998 8.25
1/12/1998 8.11
2/12/1998 8.1
3/12/1998 7.91
4/12/1998 7.83
5/12/1998 N/A
6/12/1998 N/A
7/12/1998 8.01
8/12/1998 8
9/12/1998 8.07
10/12/1998 8.12
11/12/1998 8.02
12/12/1998 N/A
12/13/1998 N/A
12/14/1998 7.82
12/15/1998 7.88
12/16/1998 7.82
12/17/1998 7.77
12/18/1998 7.81
12/19/1998 N/A
12/20/1998 N/A
12/21/1998 7.94
12/22/1998 7.96
12/23/1998 7.97
12/24/1998 8.03
12/25/1998 N/A
12/26/1998 N/A
12/27/1998 N/A
12/28/1998 8.05
12/29/1998 8
12/30/1998 8.05
12/31/1998 8.06
1/1/1999 N/A
2/1/1999 N/A
3/1/1999 N/A
4/1/1999 8.05
5/1/1999 8.21
6/1/1999 8.53
7/1/1999 8.63
 8/1/1999 8.56
9/1/1999 N/A
10/1/1999 N/A
11/1/1999 8.5
12/1/1999 8.31
01/13/1999 7.92
01/14/1999 7.79
01/15/1999 7.98
01/16/1999 N/A
01/17/1999 N/A
01/18/1999 8.07
01/19/1999 N/A
01/20/1999 8.23
01/21/1999 7.98
01/22/1999 7.8
01/23/1999 N/A
01/24/1999 N/A
01/25/1999 7.64
01/26/1999 7.73
01/27/1999 7.83
01/28/1999 7.83
01/29/1999 7.82
01/30/1999 N/A
01/31/1999 N/A
1/2/1999 7.92
2/2/1999 7.89
3/2/1999 7.8
4/2/1999 7.8
5/2/1999 7.72
6/2/1999 N/A
7/2/1999 N/A
8/2/1999 7.61
9/2/1999 7.54
10/2/1999 7.54
11/2/1999 7.67
12/2/1999 7.79
02/13/1999 N/A
02/14/1999 N/A
02/15/1999 7.79
02/16/1999 N/A
02/17/1999 N/A
02/18/1999 7.81
02/19/1999 7.8
02/20/1999 N/A
02/21/1999 N/A
02/22/1999 7.8
02/23/1999 7.75
02/24/1999 7.81
02/25/1999 7.83
02/26/1999 7.87
02/27/1999 N/A
02/28/1999 N/A
 1/3/1999 7.86
2/3/1999 7.85
3/3/1999 7.9
4/3/1999 7.96
5/3/1999 8.08
6/3/1999 N/A
7/3/1999 N/A
8/3/1999 8.18
9/3/1999 8.21
10/3/1999 8.33
11/3/1999 8.38
12/3/1999 8.46
03/13/1999 N/A
03/14/1999 N/A
03/15/1999 8.56
03/16/1999 8.55
03/17/1999 8.59
03/18/1999 8.64
03/19/1999 8.76
03/20/1999 N/A
03/21/1999 N/A
03/22/1999 8.75
03/23/1999 8.71
03/24/1999 8.7
03/25/1999 8.83
03/26/1999 8.82
03/27/1999 N/A
03/28/1999 N/A
03/29/1999 N/A
03/30/1999 8.97
03/31/1999 9
1/4/1999 9.06
2/4/1999 N/A
3/4/1999 N/A
4/4/1999 N/A
5/4/1999 9.22
6/4/1999 9.37
7/4/1999 9.45
8/4/1999 9.52
9/4/1999 9.53
10/4/1999 N/A
11/4/1999 N/A
12/4/1999 9.5
04/13/1999 9.52
04/14/1999 9.56
04/15/1999 9.69
04/16/1999 10.01
04/17/1999 N/A
04/18/1999 N/A
04/19/1999 10.26
04/20/1999 10.16
04/21/1999 10.08
04/22/1999 10.18
04/23/1999 10.18
04/24/1999 N/A
04/25/1999 N/A
04/26/1999 10.27
04/27/1999 10.27
04/28/1999 10.34
04/29/1999 10.38
04/30/1999 10.54
1/5/1999 N/A
2/5/1999 N/A
3/5/1999 10.67
4/5/1999 11.03
5/5/1999 11.1
6/5/1999 11.36
7/5/1999 11.24
8/5/1999 N/A
9/5/1999 N/A
10/5/1999 11.3
11/5/1999 11.24
12/5/1999 11.06
05/13/1999 11.13
05/14/1999 11.16
05/15/1999 N/A
05/16/1999 N/A
05/17/1999 11.01
05/18/1999 11.11
05/19/1999 11.02
05/20/1999 11.02
05/21/1999 10.93
05/22/1999 N/A
05/23/1999 N/A
05/24/1999 10.8
05/25/1999 10.54
05/26/1999 10.72
05/27/1999 10.67
05/28/1999 10.6
05/29/1999 N/A
05/30/1999 N/A
05/31/1999 10.64
1/6/1999 10.73
2/6/1999 10.74
3/6/1999 10.77
4/6/1999 10.88
5/6/1999 N/A
6/6/1999 N/A
7/6/1999 11.04
8/6/1999 11.17
9/6/1999 11.07
10/6/1999 11.19
11/6/1999 11.19
12/6/1999 N/A
06/13/1999 N/A
06/14/1999 11.08
06/15/1999 11.1
06/16/1999 11.27
06/17/1999 11.3
06/18/1999 11.35
06/19/1999 N/A
06/20/1999 N/A
06/21/1999 11.64
06/22/1999 11.7
06/23/1999 11.57
06/24/1999 11.48
06/25/1999 11.39
06/26/1999 N/A
06/27/1999 N/A
06/28/1999 11.36
06/29/1999 11.42
06/30/1999 11.44
1/7/1999 11.57
2/7/1999 11.65
3/7/1999 N/A
4/7/1999 N/A
5/7/1999 11.75
6/7/1999 11.69
7/7/1999 11.64
8/7/1999 11.55
9/7/1999 11.54
10/7/1999 N/A
11/7/1999 N/A
12/7/1999 11.5
07/13/1999 11.44
07/14/1999 11.38
07/15/1999 11.4
07/16/1999 11.41
07/17/1999 N/A
07/18/1999 N/A
07/19/1999 11.45
07/20/1999 11.33
07/21/1999 11.35
07/22/1999 11.22
07/23/1999 10.9
07/24/1999 N/A
07/25/1999 N/A
07/26/1999 10.61
07/27/1999 10.61
07/28/1999 10.76
07/29/1999 10.75
07/30/1999 10.76
07/31/1999 N/A
1/8/1999 N/A
2/8/1999 10.62
3/8/1999 10.67
 4/8/1999 10.66
5/8/1999 10.45
6/8/1999 10.35
7/8/1999 N/A
8/8/1999 N/A
9/8/1999 N/A
10/8/1999 10.18
11/8/1999 10.08
12/8/1999 10.25
08/13/1999 10.21
08/14/1999 N/A
08/15/1999 N/A
08/16/1999 10.24
08/17/1999 10.05
08/18/1999 10.11
08/19/1999 10.15
08/20/1999 10.22
08/21/1999 N/A
08/22/1999 N/A
08/23/1999 10.36
08/24/1999 10.41
08/25/1999 10.62
08/26/1999 10.53
08/27/1999 10.44
08/28/1999 N/A
08/29/1999 N/A
08/30/1999 10.37
08/31/1999 10.26
1/9/1999 10.27
2/9/1999 10.19
3/9/1999 10.24
4/9/1999 N/A
5/9/1999 N/A
6/9/1999 10.28
7/9/1999 10.21
8/9/1999 10.12
9/9/1999 10.24
10/9/1999 10.27
11/9/1999 N/A
12/9/1999 N/A
09/13/1999 10.34
09/14/1999 10.28
09/15/1999 10.18
09/16/1999 10.05
09/17/1999 10.08
09/18/1999 N/A
09/19/1999 N/A
09/20/1999 10.18
09/21/1999 10.16
09/22/1999 10.05
09/23/1999 9.98
09/24/1999 9.95
09/25/1999 N/A
09/26/1999 N/A
09/27/1999 9.93
09/28/1999 9.9
09/29/1999 9.94
09/30/1999 9.86
1/10/1999 9.85
2/10/1999 N/A
3/10/1999 N/A
4/10/1999 9.83
5/10/1999 9.83
6/10/1999 9.9
7/10/1999 9.97
8/10/1999 9.97
9/10/1999 N/A
10/10/1999 N/A
11/10/1999 9.99
12/10/1999 9.91
10/13/1999 9.71
10/14/1999 9.71
10/15/1999 9.49
10/16/1999 N/A
10/17/1999 N/A
10/18/1999 9.33
10/19/1999 9.43
10/20/1999 9.53
10/21/1999 9.62
10/22/1999 9.71
10/23/1999 N/A
10/24/1999 N/A
10/25/1999 9.66
10/26/1999 9.64
10/27/1999 9.61
10/28/1999 9.77
10/29/1999 9.96
10/30/1999 N/A
10/31/1999 N/A
1/11/1999 9.93
2/11/1999 10.07
3/11/1999 10.26
4/11/1999 10.42
5/11/1999 10.46
6/11/1999 N/A
7/11/1999 N/A
8/11/1999 N/A
9/11/1999 10.55
10/11/1999 10.58
11/11/1999 10.64
12/11/1999 10.6
11/13/1999 N/A
11/14/1999 N/A
11/15/1999 10.66
11/16/1999 10.66
11/17/1999 10.59
11/18/1999 10.63
11/19/1999 10.76
11/20/1999 N/A
11/21/1999 N/A
11/22/1999 10.68
11/23/1999 10.65
11/24/1999 10.58
11/25/1999 10.59
11/26/1999 10.66
11/27/1999 N/A
11/28/1999 N/A
11/29/1999 10.64
11/30/1999 10.72
1/12/1999 10.76
2/12/1999 10.91
3/12/1999 11.08
4/12/1999 N/A
5/12/1999 N/A
6/12/1999 11.14
7/12/1999 11.12
8/12/1999 11.19
9/12/1999 11.3
10/12/1999 11.48
11/12/1999 N/A
12/12/1999 N/A
12/13/1999 11.52
12/14/1999 11.43
12/15/1999 11.45
12/16/1999 11.49
12/17/1999 11.63
12/18/1999 N/A
12/19/1999 N/A
12/20/1999 11.69
12/21/1999 11.65
12/22/1999 11.7
12/23/1999 11.72
12/24/1999 11.82
12/25/1999 N/A
12/26/1999 N/A
12/27/1999 11.88
12/28/1999 11.9
12/29/1999 11.98
12/30/1999 12.13
12/31/1999 N/A
1/1/2000 N/A
2/1/2000 N/A
3/1/2000 12.25
4/1/2000 12.05
5/1/2000 11.83
6/1/2000 11.67
 7/1/2000 12
8/1/2000 N/A
9/1/2000 N/A
10/1/2000 12.29
11/1/2000 12.17
12/1/2000 12.2
01/13/2000 12.44
01/14/2000 12.72
01/15/2000 N/A
01/16/2000 N/A
01/17/2000 12.85
01/18/2000 12.8
01/19/2000 12.51
01/20/2000 12.56
01/21/2000 12.42
01/22/2000 N/A
01/23/2000 N/A
01/24/2000 12.4
01/25/2000 12.2
01/26/2000 12.23
01/27/2000 12.33
01/28/2000 12.08
01/29/2000 N/A
01/30/2000 N/A
01/31/2000 11.96
1/2/2000 12.03
2/2/2000 12
3/2/2000 12.21
4/2/2000 12.32
5/2/2000 N/A
6/2/2000 N/A
7/2/2000 N/A
8/2/2000 12.64
9/2/2000 12.63
10/2/2000 12.58
11/2/2000 12.54
12/2/2000 N/A
02/13/2000 N/A
02/14/2000 12.32
02/15/2000 12.25
02/16/2000 12.26
02/17/2000 12.17
02/18/2000 12.01
02/19/2000 N/A
02/20/2000 N/A
02/21/2000 11.87
02/22/2000 11.71
02/23/2000 11.87
02/24/2000 11.93
02/25/2000 11.87
02/26/2000 N/A
02/27/2000 N/A
02/28/2000 11.55
02/29/2000 11.58
1/3/2000 11.78
2/3/2000 11.88
3/3/2000 12
4/3/2000 N/A
5/3/2000 N/A
6/3/2000 12.02
7/3/2000 12.01
8/3/2000 12.04
9/3/2000 12.16
10/3/2000 12.11
11/3/2000 N/A
12/3/2000 N/A
03/13/2000 11.73
03/14/2000 11.72
03/15/2000 11.68
03/16/2000 N/A
03/17/2000 11.87
03/18/2000 N/A
03/19/2000 N/A
03/20/2000 11.86
03/21/2000 11.93
03/22/2000 11.93
03/23/2000 12.05
03/24/2000 12.16
03/25/2000 N/A
03/26/2000 N/A
03/27/2000 12.32
03/28/2000 12.18
03/29/2000 12.08
03/30/2000 11.67
03/31/2000 11.68
1/4/2000 N/A
2/4/2000 N/A
3/4/2000 11.53
4/4/2000 11.35
5/4/2000 11.24
6/4/2000 11.4
7/4/2000 11.57
8/4/2000 N/A
9/4/2000 N/A
10/4/2000 11.51
11/4/2000 11.35
12/4/2000 11.26
04/13/2000 11.09
04/14/2000 10.79
04/15/2000 N/A
04/16/2000 N/A
04/17/2000 10.14
04/18/2000 10.36
04/19/2000 10.25
04/20/2000 10.26
04/21/2000 N/A
04/22/2000 N/A
04/23/2000 N/A
04/24/2000 10.21
04/25/2000 10.4
04/26/2000 10.46
04/27/2000 10.41
04/28/2000 10.56
04/29/2000 N/A
04/30/2000 N/A
1/5/2000 N/A
2/5/2000 10.55
3/5/2000 10.45
4/5/2000 10.37
5/5/2000 10.39
6/5/2000 N/A
7/5/2000 N/A
8/5/2000 10.31
9/5/2000 10.32
10/5/2000 10.24
11/5/2000 10.17
12/5/2000 10.18
05/13/2000 N/A
05/14/2000 N/A
05/15/2000 10.17
05/16/2000 10.29
05/17/2000 10.15
05/18/2000 N/A
05/19/2000 9.88
05/20/2000 N/A
05/21/2000 N/A
05/22/2000 9.65
05/23/2000 9.64
05/24/2000 9.63
05/25/2000 9.66
05/26/2000 9.6
05/27/2000 N/A
05/28/2000 N/A
05/29/2000 9.62
05/30/2000 9.78
05/31/2000 9.83
1/6/2000 9.97
2/6/2000 10.2
3/6/2000 N/A
4/6/2000 N/A
5/6/2000 10.28
6/6/2000 10.19
7/6/2000 10.22
8/6/2000 10.29
9/6/2000 10.4
10/6/2000 N/A
 11/6/2000 N/A
12/6/2000 10.45
06/13/2000 10.38
06/14/2000 10.46
06/15/2000 10.37
06/16/2000 10.39
06/17/2000 N/A
06/18/2000 N/A
06/19/2000 10.42
06/20/2000 10.46
06/21/2000 10.47
06/22/2000 10.43
06/23/2000 10.37
06/24/2000 N/A
06/25/2000 N/A
06/26/2000 10.36
06/27/2000 10.46
06/28/2000 10.5
06/29/2000 10.45
06/30/2000 10.52
1/7/2000 N/A
2/7/2000 N/A
3/7/2000 10.6
4/7/2000 10.65
5/7/2000 10.69
6/7/2000 10.71
7/7/2000 10.78
8/7/2000 N/A
9/7/2000 N/A
10/7/2000 10.86
11/7/2000 10.79
12/7/2000 10.83
07/13/2000 10.74
07/14/2000 10.75
07/15/2000 N/A
07/16/2000 N/A
07/17/2000 10.78
07/18/2000 10.74
07/19/2000 10.63
07/20/2000 10.6
07/21/2000 10.61
07/22/2000 N/A
07/23/2000 N/A
07/24/2000 10.46
07/25/2000 10.42
07/26/2000 10.39
07/27/2000 N/A
07/28/2000 10.08
07/29/2000 N/A
07/30/2000 N/A
07/31/2000 10.06
1/8/2000 10.09
 2/8/2000 10.13
3/8/2000 10.13
4/8/2000 10.19
5/8/2000 N/A
6/8/2000 N/A
7/8/2000 10.11
8/8/2000 10.11
9/8/2000 N/A
10/8/2000 10.17
11/8/2000 10.29
12/8/2000 N/A
08/13/2000 N/A
08/14/2000 10.33
08/15/2000 10.36
08/16/2000 10.39
08/17/2000 10.37
08/18/2000 10.25
08/19/2000 N/A
08/20/2000 N/A
08/21/2000 10.19
08/22/2000 10.27
08/23/2000 10.17
08/24/2000 10.18
08/25/2000 10.21
08/26/2000 N/A
08/27/2000 N/A
08/28/2000 10.15
08/29/2000 10.15
08/30/2000 10.21
08/31/2000 10.18
1/9/2000 10.29
2/9/2000 N/A
3/9/2000 N/A
4/9/2000 10.32
5/9/2000 10.32
6/9/2000 10.29
7/9/2000 10.18
8/9/2000 10.08
9/9/2000 N/A
10/9/2000 N/A
11/9/2000 9.97
12/9/2000 9.89
09/13/2000 9.9
09/14/2000 9.89
09/15/2000 9.72
09/16/2000 N/A
09/17/2000 N/A
09/18/2000 9.42
09/19/2000 9.4
09/20/2000 9.4
09/21/2000 9.33
09/22/2000 9.19
09/23/2000 N/A
09/24/2000 N/A
09/25/2000 9.36
09/26/2000 9.33
09/27/2000 9.29
09/28/2000 9.31
09/29/2000 9.31
09/30/2000 N/A
1/10/2000 N/A
2/10/2000 N/A
3/10/2000 9.19
4/10/2000 9.23
5/10/2000 9.28
6/10/2000 9.22
7/10/2000 N/A
8/10/2000 N/A
9/10/2000 9.08
10/10/2000 9.05
11/10/2000 8.85
12/10/2000 8.73
10/13/2000 8.65
10/14/2000 N/A
10/15/2000 N/A
10/16/2000 8.76
10/17/2000 8.63
10/18/2000 8.52
10/19/2000 8.65
10/20/2000 8.64
10/21/2000 N/A
10/22/2000 N/A
10/23/2000 8.53
10/24/2000 8.59
10/25/2000 8.47
10/26/2000 N/A
10/27/2000 8.51
10/28/2000 N/A
10/29/2000 N/A
10/30/2000 8.48
10/31/2000 8.57
1/11/2000 8.75
2/11/2000 8.78
3/11/2000 8.81
4/11/2000 N/A
5/11/2000 N/A
6/11/2000 8.77
7/11/2000 8.81
8/11/2000 8.79
9/11/2000 8.72
10/11/2000 8.73
11/11/2000 N/A
12/11/2000 N/A
11/13/2000 8.54
11/14/2000 8.66
11/15/2000 8.67
11/16/2000 8.62
11/17/2000 8.62
11/18/2000 N/A
11/19/2000 N/A
11/20/2000 8.53
11/21/2000 8.52
11/22/2000 8.44
11/23/2000 8.38
11/24/2000 8.44
11/25/2000 N/A
11/26/2000 N/A
11/27/2000 8.51
11/28/2000 8.34
11/29/2000 8.3
11/30/2000 8.11
1/12/2000 8.1
2/12/2000 N/A
3/12/2000 N/A
4/12/2000 8.06
5/12/2000 8.25
6/12/2000 8.41
7/12/2000 8.35
8/12/2000 8.47
9/12/2000 N/A
10/12/2000 N/A
11/12/2000 8.57
12/12/2000 8.47
12/13/2000 8.48
12/14/2000 8.5
12/15/2000 8.41
12/16/2000 N/A
12/17/2000 N/A
12/18/2000 8.42
12/19/2000 8.44
12/20/2000 8.33
12/21/2000 8.28
12/22/2000 8.36
12/23/2000 N/A
12/24/2000 N/A
12/25/2000 N/A
12/26/2000 8.31
12/27/2000 N/A
12/28/2000 8.42
12/29/2000 8.44
12/30/2000 N/A
12/31/2000 N/A
1/1/2001 N/A
2/1/2001 8.43
3/1/2001 8.47
4/1/2001 8.72
 5/1/2001 8.81
6/1/2001 N/A
7/1/2001 N/A
8/1/2001 8.85
9/1/2001 8.94
10/1/2001 8.86
11/1/2001 8.9
12/1/2001 9.05
01/13/2001 N/A
01/14/2001 N/A
01/15/2001 9.05
01/16/2001 9.03
01/17/2001 9.08
01/18/2001 9.16
01/19/2001 9.33
01/20/2001 N/A
01/21/2001 N/A
01/22/2001 9.29
01/23/2001 9.37
01/24/2001 N/A
01/25/2001 N/A
01/26/2001 9.4
01/27/2001 N/A
01/28/2001 N/A
01/29/2001 9.41
01/30/2001 9.41
01/31/2001 9.56
1/2/2001 9.54
2/2/2001 9.51
3/2/2001 N/A
4/2/2001 N/A
5/2/2001 9.38
6/2/2001 9.4
7/2/2001 9.32
8/2/2001 9.34
9/2/2001 9.31
10/2/2001 N/A
11/2/2001 N/A
12/2/2001 9.31
02/13/2001 9.33
02/14/2001 9.33
02/15/2001 9.37
02/16/2001 9.28
02/17/2001 N/A
02/18/2001 N/A
02/19/2001 9.15
02/20/2001 9.13
02/21/2001 8.91
02/22/2001 8.76
02/23/2001 8.76
02/24/2001 N/A
02/25/2001 N/A
02/26/2001 8.86
02/27/2001 8.83
02/28/2001 8.8
1/3/2001 8.81
2/3/2001 8.81
3/3/2001 N/A
4/3/2001 N/A
5/3/2001 8.81
6/3/2001 N/A
7/3/2001 8.96
8/3/2001 9
9/3/2001 8.92
10/3/2001 N/A
11/3/2001 N/A
12/3/2001 8.65
03/13/2001 8.58
03/14/2001 8.39
03/15/2001 8.45
03/16/2001 8.4
03/17/2001 N/A
03/18/2001 N/A
03/19/2001 8.37
03/20/2001 8.36
03/21/2001 8.31
03/22/2001 8.1
03/23/2001 8.22
03/24/2001 N/A
03/25/2001 N/A
03/26/2001 8.35
03/27/2001 8.32
03/28/2001 8.26
03/29/2001 8.18
03/30/2001 8.2
03/31/2001 N/A
1/4/2001 N/A
2/4/2001 8.13
3/4/2001 8.02
4/4/2001 7.95
5/4/2001 8.11
6/4/2001 8.08
7/4/2001 N/A
8/4/2001 N/A
9/4/2001 8.09
10/4/2001 8.17
11/4/2001 8.22
12/4/2001 8.33
04/13/2001 N/A
04/14/2001 N/A
04/15/2001 N/A
04/16/2001 8.3
04/17/2001 8.23
04/18/2001 8.4
04/19/2001 8.38
04/20/2001 8.26
04/21/2001 N/A
04/22/2001 N/A
04/23/2001 8.22
04/24/2001 8.25
04/25/2001 8.29
04/26/2001 8.41
04/27/2001 8.52
04/28/2001 N/A
04/29/2001 N/A
04/30/2001 8.62
1/5/2001 N/A
2/5/2001 8.61
3/5/2001 8.64
4/5/2001 8.7
5/5/2001 N/A
6/5/2001 N/A
7/5/2001 N/A
8/5/2001 8.71
9/5/2001 8.69
10/5/2001 8.74
11/5/2001 8.6
12/5/2001 N/A
05/13/2001 N/A
05/14/2001 8.55
05/15/2001 8.55
05/16/2001 8.61
05/17/2001 8.85
05/18/2001 8.86
05/19/2001 N/A
05/20/2001 N/A
05/21/2001 8.94
05/22/2001 9
05/23/2001 9.01
05/24/2001 8.97
05/25/2001 8.96
05/26/2001 N/A
05/27/2001 N/A
05/28/2001 8.97
05/29/2001 8.98
05/30/2001 8.87
05/31/2001 8.91
1/6/2001 8.83
2/6/2001 N/A
3/6/2001 N/A
4/6/2001 8.94
5/6/2001 8.93
6/6/2001 8.9
7/6/2001 8.94
8/6/2001 8.99
9/6/2001 N/A
 10/6/2001 N/A
11/6/2001 8.92
12/6/2001 8.93
06/13/2001 8.95
06/14/2001 8.96
06/15/2001 8.95
06/16/2001 N/A
06/17/2001 N/A
06/18/2001 8.83
06/19/2001 8.79
06/20/2001 8.78
06/21/2001 8.9
06/22/2001 8.9
06/23/2001 N/A
06/24/2001 N/A
06/25/2001 8.93
06/26/2001 8.89
06/27/2001 8.91
06/28/2001 8.84
06/29/2001 8.91
06/30/2001 N/A
1/7/2001 N/A
2/7/2001 8.94
3/7/2001 8.87
4/7/2001 8.81
5/7/2001 8.73
6/7/2001 8.58
7/7/2001 N/A
8/7/2001 N/A
9/7/2001 8.53
10/7/2001 8.49
11/7/2001 8.34
12/7/2001 8.39
07/13/2001 8.37
07/14/2001 N/A
07/15/2001 N/A
07/16/2001 8.31
07/17/2001 8.25
07/18/2001 8.25
07/19/2001 8.31
07/20/2001 8.25
07/21/2001 N/A
07/22/2001 N/A
07/23/2001 8.32
07/24/2001 8.3
07/25/2001 8.21
07/26/2001 8.22
07/27/2001 8.22
07/28/2001 N/A
07/29/2001 N/A
07/30/2001 8.18
07/31/2001 8.23
 1/8/2001 8.26
2/8/2001 8.28
3/8/2001 8.18
4/8/2001 N/A
5/8/2001 N/A
6/8/2001 8.13
7/8/2001 8.11
8/8/2001 8.07
9/8/2001 N/A
10/8/2001 7.99
11/8/2001 N/A
12/8/2001 N/A
08/13/2001 8
08/14/2001 8.02
08/15/2001 8
08/16/2001 7.95
08/17/2001 7.92
08/18/2001 N/A
08/19/2001 N/A
08/20/2001 7.92
08/21/2001 7.96
08/22/2001 7.97
08/23/2001 7.97
08/24/2001 8.04
08/25/2001 N/A
08/26/2001 N/A
08/27/2001 8.07
08/28/2001 8.03
08/29/2001 8.04
08/30/2001 8.03
08/31/2001 7.99
1/9/2001 N/A
2/9/2001 N/A
3/9/2001 7.92
4/9/2001 7.93
5/9/2001 7.95
6/9/2001 7.98
7/9/2001 7.9
8/9/2001 N/A
9/9/2001 N/A
10/9/2001 7.84
11/9/2001 N/A
12/9/2001 N/A
09/13/2001 N/A
09/14/2001 N/A
09/15/2001 N/A
09/16/2001 N/A
09/17/2001 7.05
09/18/2001 7.07
09/19/2001 7.13
09/20/2001 6.98
09/21/2001 6.78
09/22/2001 N/A
09/23/2001 N/A
09/24/2001 6.91
09/25/2001 7
09/26/2001 7.02
09/27/2001 6.98
09/28/2001 7.02
09/29/2001 N/A
09/30/2001 N/A
1/10/2001 7.01
2/10/2001 7.01
3/10/2001 7
4/10/2001 7.11
5/10/2001 7.12
6/10/2001 N/A
7/10/2001 N/A
8/10/2001 7.08
9/10/2001 7.18
10/10/2001 7.23
11/10/2001 7.38
12/10/2001 7.37
10/13/2001 N/A
10/14/2001 N/A
10/15/2001 7.37
10/16/2001 7.36
10/17/2001 7.43
10/18/2001 7.36
10/19/2001 7.37
10/20/2001 N/A
10/21/2001 N/A
10/22/2001 7.42
10/23/2001 7.48
10/24/2001 7.5
10/25/2001 7.52
10/26/2001 7.54
10/27/2001 N/A
10/28/2001 N/A
10/29/2001 7.54
10/30/2001 7.47
10/31/2001 7.49
1/11/2001 7.49
2/11/2001 7.53
3/11/2001 N/A
4/11/2001 N/A
5/11/2001 7.6
6/11/2001 7.6
7/11/2001 7.56
8/11/2001 7.62
9/11/2001 7.63
10/11/2001 N/A
11/11/2001 N/A
12/11/2001 7.65
11/13/2001 7.67
11/14/2001 N/A
11/15/2001 7.85
11/16/2001 7.92
11/17/2001 N/A
11/18/2001 N/A
11/19/2001 8.06
11/20/2001 8.01
11/21/2001 7.97
11/22/2001 7.99
11/23/2001 8.09
11/24/2001 N/A
11/25/2001 N/A
11/26/2001 8.17
11/27/2001 8.11
11/28/2001 7.96
11/29/2001 7.89
11/30/2001 7.96
1/12/2001 N/A
2/12/2001 N/A
3/12/2001 8
4/12/2001 8.07
5/12/2001 8.17
6/12/2001 8.31
7/12/2001 8.29
8/12/2001 N/A
9/12/2001 N/A
10/12/2001 8.27
11/12/2001 8.18
12/12/2001 8.23
12/13/2001 8.1
12/14/2001 8.05
12/15/2001 N/A
12/16/2001 N/A
12/17/2001 N/A
12/18/2001 8.06
12/19/2001 8.04
12/20/2001 8.02
12/21/2001 8.06
12/22/2001 N/A
12/23/2001 N/A
12/24/2001 8.07
12/25/2001 N/A
12/26/2001 8.13
12/27/2001 8.21
12/28/2001 8.31
12/29/2001 N/A
12/30/2001 N/A
12/31/2001 8.35
1/1/2002 N/A
2/1/2002 8.39
3/1/2002 8.55
 4/1/2002 8.6
5/1/2002 N/A
6/1/2002 N/A
7/1/2002 8.72
8/1/2002 8.71
9/1/2002 8.68
10/1/2002 8.62
11/1/2002 8.56
12/1/2002 N/A
01/13/2002 N/A
01/14/2002 8.52
01/15/2002 8.42
01/16/2002 8.31
01/17/2002 8.43
01/18/2002 8.44
01/19/2002 N/A
01/20/2002 N/A
01/21/2002 8.46
01/22/2002 8.48
01/23/2002 8.58
01/24/2002 8.62
01/25/2002 8.68
01/26/2002 N/A
01/27/2002 N/A
01/28/2002 8.67
01/29/2002 8.66
01/30/2002 8.59
01/31/2002 8.7
1/2/2002 8.71
2/2/2002 N/A
3/2/2002 N/A
4/2/2002 8.65
5/2/2002 8.62
6/2/2002 8.7
7/2/2002 8.56
8/2/2002 8.52
9/2/2002 N/A
10/2/2002 N/A
11/2/2002 8.59
12/2/2002 N/A
02/13/2002 N/A
02/14/2002 8.74
02/15/2002 8.73
02/16/2002 N/A
02/17/2002 N/A
02/18/2002 8.78
02/19/2002 8.72
02/20/2002 8.64
02/21/2002 8.59
02/22/2002 8.55
02/23/2002 N/A
02/24/2002 N/A
02/25/2002 8.53
02/26/2002 8.53
02/27/2002 8.71
02/28/2002 8.68
1/3/2002 8.74
2/3/2002 N/A
3/3/2002 N/A
4/3/2002 8.95
5/3/2002 8.94
6/3/2002 9.05
7/3/2002 9
8/3/2002 9
9/3/2002 N/A
10/3/2002 N/A
11/3/2002 9.05
12/3/2002 9
03/13/2002 8.98
03/14/2002 9.01
03/15/2002 8.99
03/16/2002 N/A
03/17/2002 N/A
03/18/2002 9.01
03/19/2002 9.01
03/20/2002 9.06
03/21/2002 9.13
03/22/2002 9.18
03/23/2002 N/A
03/24/2002 N/A
03/25/2002 9.13
03/26/2002 9.16
03/27/2002 9.23
03/28/2002 9.2
03/29/2002 N/A
03/30/2002 N/A
03/31/2002 N/A
1/4/2002 9.23
2/4/2002 9.32
3/4/2002 9.32
4/4/2002 9.41
5/4/2002 9.46
6/4/2002 N/A
7/4/2002 N/A
8/4/2002 9.34
9/4/2002 9.36
10/4/2002 9.41
11/4/2002 9.43
12/4/2002 9.49
04/13/2002 N/A
04/14/2002 N/A
04/15/2002 9.59
04/16/2002 9.63
04/17/2002 9.69
04/18/2002 9.61
04/19/2002 9.58
04/20/2002 N/A
04/21/2002 N/A
04/22/2002 9.53
04/23/2002 9.51
04/24/2002 9.56
04/25/2002 9.42
04/26/2002 9.42
04/27/2002 N/A
04/28/2002 N/A
04/29/2002 9.29
04/30/2002 9.31
1/5/2002 N/A
2/5/2002 9.3
3/5/2002 9.38
4/5/2002 N/A
5/5/2002 N/A
6/5/2002 9.27
7/5/2002 9.29
8/5/2002 9.42
9/5/2002 9.37
10/5/2002 9.33
11/5/2002 N/A
12/5/2002 N/A
05/13/2002 9.25
05/14/2002 9.31
05/15/2002 9.38
05/16/2002 9.36
05/17/2002 9.39
05/18/2002 N/A
05/19/2002 N/A
05/20/2002 9.27
05/21/2002 9.16
05/22/2002 9.16
05/23/2002 9.16
05/24/2002 9.29
05/25/2002 N/A
05/26/2002 N/A
05/27/2002 N/A
05/28/2002 9.24
05/29/2002 9.19
05/30/2002 9.17
05/31/2002 9.13
1/6/2002 N/A
2/6/2002 N/A
3/6/2002 9.16
4/6/2002 9.12
5/6/2002 9.11
6/6/2002 9.15
7/6/2002 9.07
8/6/2002 N/A
 9/6/2002 N/A
10/6/2002 9.1
11/6/2002 9.03
12/6/2002 9
06/13/2002 9
06/14/2002 8.9
06/15/2002 N/A
06/16/2002 N/A
06/17/2002 8.85
06/18/2002 8.9
06/19/2002 8.76
06/20/2002 8.67
06/21/2002 8.57
06/22/2002 N/A
06/23/2002 N/A
06/24/2002 8.48
06/25/2002 8.44
06/26/2002 8.16
06/27/2002 8.28
06/28/2002 8.43
06/29/2002 N/A
06/30/2002 N/A
1/7/2002 8.46
2/7/2002 8.38
3/7/2002 8.39
4/7/2002 8.5
5/7/2002 8.6
6/7/2002 N/A
7/7/2002 N/A
8/7/2002 8.55
9/7/2002 8.57
10/7/2002 8.5
11/7/2002 8.33
12/7/2002 8.51
07/13/2002 N/A
07/14/2002 N/A
07/15/2002 8.41
07/16/2002 8.33
07/17/2002 8.4
07/18/2002 8.44
07/19/2002 8.31
07/20/2002 N/A
07/21/2002 N/A
07/22/2002 8.03
07/23/2002 8.05
07/24/2002 7.87
07/25/2002 7.87
07/26/2002 7.74
07/27/2002 N/A
07/28/2002 N/A
07/29/2002 7.91
07/30/2002 8.03
07/31/2002 7.96
1/8/2002 7.94
2/8/2002 7.88
3/8/2002 N/A
4/8/2002 N/A
5/8/2002 7.62
6/8/2002 7.66
7/8/2002 7.78
8/8/2002 7.84
9/8/2002 N/A
10/8/2002 N/A
11/8/2002 N/A
12/8/2002 7.82
08/13/2002 7.82
08/14/2002 7.82
08/15/2002 7.81
08/16/2002 7.84
08/17/2002 N/A
08/18/2002 N/A
08/19/2002 7.83
08/20/2002 7.88
08/21/2002 7.91
08/22/2002 7.94
08/23/2002 7.94
08/24/2002 N/A
08/25/2002 N/A
08/26/2002 7.91
08/27/2002 7.96
08/28/2002 7.87
08/29/2002 7.84
08/30/2002 7.87
08/31/2002 N/A
1/9/2002 N/A
2/9/2002 7.86
3/9/2002 7.73
4/9/2002 7.68
5/9/2002 7.68
6/9/2002 7.7
7/9/2002 N/A
8/9/2002 N/A
9/9/2002 7.69
10/9/2002 7.76
11/9/2002 7.86
12/9/2002 7.85
09/13/2002 7.72
09/14/2002 N/A
09/15/2002 N/A
09/16/2002 7.67
09/17/2002 7.8
09/18/2002 7.64
09/19/2002 7.57
09/20/2002 7.56
09/21/2002 N/A
09/22/2002 N/A
09/23/2002 7.5
09/24/2002 7.43
09/25/2002 7.4
09/26/2002 7.47
09/27/2002 7.45
09/28/2002 N/A
09/29/2002 N/A
09/30/2002 7.39
1/10/2002 7.42
2/10/2002 7.45
3/10/2002 7.42
4/10/2002 7.4
5/10/2002 N/A
6/10/2002 N/A
7/10/2002 7.26
8/10/2002 7.31
9/10/2002 7.25
10/10/2002 7.17
11/10/2002 7.22
12/10/2002 N/A
10/13/2002 N/A
10/14/2002 7.18
10/15/2002 7.37
10/16/2002 7.39
10/17/2002 7.46
10/18/2002 7.49
10/19/2002 N/A
10/20/2002 N/A
10/21/2002 7.5
10/22/2002 7.45
10/23/2002 7.55
10/24/2002 7.54
10/25/2002 7.54
10/26/2002 N/A
10/27/2002 N/A
10/28/2002 7.55
10/29/2002 7.43
10/30/2002 7.42
10/31/2002 7.52
1/11/2002 7.53
2/11/2002 N/A
3/11/2002 N/A
4/11/2002 N/A
5/11/2002 7.63
6/11/2002 7.67
7/11/2002 7.79
8/11/2002 7.81
9/11/2002 N/A
10/11/2002 N/A
11/11/2002 7.7
 12/11/2002 7.7
11/13/2002 7.71
11/14/2002 7.82
11/15/2002 7.92
11/16/2002 N/A
11/17/2002 N/A
11/18/2002 7.96
11/19/2002 7.89
11/20/2002 7.91
11/21/2002 8.03
11/22/2002 8.02
11/23/2002 N/A
11/24/2002 N/A
11/25/2002 8.05
11/26/2002 7.98
11/27/2002 8.02
11/28/2002 8.07
11/29/2002 8.11
11/30/2002 N/A
1/12/2002 N/A
2/12/2002 8.23
3/12/2002 8.2
4/12/2002 8.13
5/12/2002 8.14
6/12/2002 N/A
7/12/2002 N/A
8/12/2002 N/A
9/12/2002 8.01
10/12/2002 8.01
11/12/2002 8
12/12/2002 8.06
12/13/2002 8.04
12/14/2002 N/A
12/15/2002 N/A
12/16/2002 7.96
12/17/2002 7.97
12/18/2002 7.98
12/19/2002 7.97
12/20/2002 8
12/21/2002 N/A
12/22/2002 N/A
12/23/2002 7.95
12/24/2002 7.87
12/25/2002 N/A
12/26/2002 7.85
12/27/2002 7.84
12/28/2002 N/A
12/29/2002 N/A
12/30/2002 7.75
12/31/2002 7.78
1/1/2003 N/A
2/1/2003 7.81
 3/1/2003 7.95
4/1/2003 N/A
5/1/2003 N/A
6/1/2003 7.95
7/1/2003 7.85
8/1/2003 7.9
9/1/2003 7.89
10/1/2003 7.94
11/1/2003 N/A
12/1/2003 N/A
01/13/2003 8.03
01/14/2003 8.02
01/15/2003 8.01
01/16/2003 7.96
01/17/2003 7.86
01/18/2003 N/A
01/19/2003 N/A
01/20/2003 7.85
01/21/2003 7.79
01/22/2003 7.74
01/23/2003 7.79
01/24/2003 7.65
01/25/2003 N/A
01/26/2003 N/A
01/27/2003 7.52
01/28/2003 7.56
01/29/2003 7.59
01/30/2003 7.62
01/31/2003 7.65
1/2/2003 N/A
2/2/2003 N/A
3/2/2003 N/A
4/2/2003 7.72
5/2/2003 7.67
6/2/2003 7.66
7/2/2003 7.62
8/2/2003 N/A
9/2/2003 N/A
10/2/2003 7.64
11/2/2003 7.7
12/2/2003 N/A
02/13/2003 7.64
02/14/2003 7.63
02/15/2003 N/A
02/16/2003 N/A
02/17/2003 7.76
02/18/2003 7.78
02/19/2003 7.71
02/20/2003 7.75
02/21/2003 7.73
02/22/2003 N/A
02/23/2003 N/A
02/24/2003 7.73
02/25/2003 7.64
02/26/2003 7.58
02/27/2003 7.61
02/28/2003 7.62
1/3/2003 N/A
2/3/2003 N/A
3/3/2003 7.61
4/3/2003 7.56
5/3/2003 7.49
6/3/2003 7.42
7/3/2003 7.39
8/3/2003 N/A
9/3/2003 N/A
10/3/2003 7.32
11/3/2003 7.32
12/3/2003 7.34
03/13/2003 7.42
03/14/2003 7.46
03/15/2003 N/A
03/16/2003 N/A
03/17/2003 7.31
03/18/2003 7.53
03/19/2003 7.49
03/20/2003 7.58
03/21/2003 7.6
03/22/2003 N/A
03/23/2003 N/A
03/24/2003 7.54
03/25/2003 7.54
03/26/2003 7.57
03/27/2003 7.57
03/28/2003 7.58
03/29/2003 N/A
03/30/2003 N/A
03/31/2003 7.47
1/4/2003 7.52
2/4/2003 7.63
3/4/2003 7.7
4/4/2003 7.82
5/4/2003 N/A
6/4/2003 N/A
7/4/2003 7.96
8/4/2003 7.89
9/4/2003 7.88
10/4/2003 7.89
11/4/2003 7.92
12/4/2003 N/A
04/13/2003 N/A
04/14/2003 8.02
04/15/2003 8.12
04/16/2003 8.17
04/17/2003 8.14
04/18/2003 N/A
04/19/2003 N/A
04/20/2003 N/A
04/21/2003 8.18
04/22/2003 8.15
04/23/2003 8.18
04/24/2003 8.09
04/25/2003 8.03
04/26/2003 N/A
04/27/2003 N/A
04/28/2003 8.11
04/29/2003 8.24
04/30/2003 8.25
1/5/2003 N/A
2/5/2003 8.23
3/5/2003 N/A
4/5/2003 N/A
5/5/2003 8.32
6/5/2003 8.3
7/5/2003 8.26
8/5/2003 8.23
9/5/2003 8.29
10/5/2003 N/A
11/5/2003 N/A
12/5/2003 8.34
05/13/2003 8.32
05/14/2003 8.29
05/15/2003 N/A
05/16/2003 8.17
05/17/2003 N/A
05/18/2003 N/A
05/19/2003 8.08
05/20/2003 8.15
05/21/2003 8.15
05/22/2003 8.21
05/23/2003 8.32
05/24/2003 N/A
05/25/2003 N/A
05/26/2003 8.41
05/27/2003 8.33
05/28/2003 8.47
05/29/2003 8.54
05/30/2003 8.52
05/31/2003 N/A
1/6/2003 N/A
2/6/2003 8.65
3/6/2003 8.57
4/6/2003 8.59
5/6/2003 8.67
6/6/2003 8.64
7/6/2003 N/A
 8/6/2003 N/A
9/6/2003 8.72
10/6/2003 8.69
11/6/2003 8.73
12/6/2003 8.79
06/13/2003 8.86
06/14/2003 N/A
06/15/2003 N/A
06/16/2003 8.86
06/17/2003 8.96
06/18/2003 8.91
06/19/2003 8.91
06/20/2003 8.88
06/21/2003 N/A
06/22/2003 N/A
06/23/2003 8.81
06/24/2003 8.78
06/25/2003 8.86
06/26/2003 8.85
06/27/2003 8.96
06/28/2003 N/A
06/29/2003 N/A
06/30/2003 8.93
1/7/2003 8.99
2/7/2003 9.07
3/7/2003 9.03
4/7/2003 9.06
5/7/2003 N/A
6/7/2003 N/A
7/7/2003 9.13
8/7/2003 9.22
9/7/2003 9.19
10/7/2003 9.16
11/7/2003 9.15
12/7/2003 N/A
07/13/2003 N/A
07/14/2003 9.28
07/15/2003 9.28
07/16/2003 9.25
07/17/2003 9.17
07/18/2003 9.17
07/19/2003 N/A
07/20/2003 N/A
07/21/2003 9.13
07/22/2003 9.12
07/23/2003 9.1
07/24/2003 9.16
07/25/2003 9.22
07/26/2003 N/A
07/27/2003 N/A
07/28/2003 9.29
07/29/2003 9.27
07/30/2003 9.27
07/31/2003 9.34
1/8/2003 9.36
2/8/2003 N/A
3/8/2003 N/A
4/8/2003 9.35
5/8/2003 9.32
6/8/2003 9.27
7/8/2003 9.34
8/8/2003 9.31
9/8/2003 N/A
10/8/2003 N/A
11/8/2003 9.37
12/8/2003 9.39
08/13/2003 9.47
08/14/2003 9.5
08/15/2003 9.5
08/16/2003 N/A
08/17/2003 N/A
08/18/2003 9.57
08/19/2003 9.58
08/20/2003 9.59
08/21/2003 9.67
08/22/2003 9.73
08/23/2003 N/A
08/24/2003 N/A
08/25/2003 9.69
08/26/2003 9.62
08/27/2003 9.68
08/28/2003 9.67
08/29/2003 9.74
08/30/2003 N/A
08/31/2003 N/A
1/9/2003 9.83
2/9/2003 9.83
3/9/2003 9.92
4/9/2003 9.94
5/9/2003 9.97
6/9/2003 N/A
7/9/2003 N/A
8/9/2003 9.97
9/9/2003 9.95
10/9/2003 9.89
11/9/2003 9.88
12/9/2003 9.9
09/13/2003 N/A
09/14/2003 N/A
09/15/2003 9.87
09/16/2003 9.95
09/17/2003 9.96
09/18/2003 9.99
09/19/2003 9.98
09/20/2003 N/A
09/21/2003 N/A
09/22/2003 9.83
09/23/2003 9.87
09/24/2003 10
09/25/2003 9.92
09/26/2003 9.87
09/27/2003 N/A
09/28/2003 N/A
09/29/2003 9.86
09/30/2003 9.87
1/10/2003 9.93
2/10/2003 10.09
3/10/2003 10.18
4/10/2003 N/A
5/10/2003 N/A
6/10/2003 10.3
7/10/2003 10.32
8/10/2003 10.32
9/10/2003 10.45
10/10/2003 10.55
11/10/2003 N/A
12/10/2003 N/A
10/13/2003 10.56
10/14/2003 10.5
10/15/2003 10.6
10/16/2003 10.69
10/17/2003 10.65
10/18/2003 N/A
10/19/2003 N/A
10/20/2003 10.65
10/21/2003 10.68
10/22/2003 10.59
10/23/2003 10.37
10/24/2003 N/A
10/25/2003 N/A
10/26/2003 N/A
10/27/2003 10.38
10/28/2003 10.56
10/29/2003 10.58
10/30/2003 10.62
10/31/2003 10.65
1/11/2003 N/A
2/11/2003 N/A
3/11/2003 10.81
4/11/2003 10.92
5/11/2003 10.95
6/11/2003 10.8
7/11/2003 10.87
8/11/2003 N/A
9/11/2003 N/A
10/11/2003 10.84
 11/11/2003 10.71
12/11/2003 10.8
11/13/2003 10.88
11/14/2003 10.88
11/15/2003 N/A
11/16/2003 N/A
11/17/2003 10.67
11/18/2003 10.73
11/19/2003 10.56
11/20/2003 10.42
11/21/2003 10.48
11/22/2003 N/A
11/23/2003 N/A
11/24/2003 10.47
11/25/2003 N/A
11/26/2003 10.63
11/27/2003 10.62
11/28/2003 10.8
11/29/2003 N/A
11/30/2003 N/A
1/12/2003 11
2/12/2003 11
3/12/2003 11
4/12/2003 10.95
5/12/2003 10.94
6/12/2003 N/A
7/12/2003 N/A
8/12/2003 10.95
9/12/2003 11.02
10/12/2003 10.98
11/12/2003 11.07
12/12/2003 11.14
12/13/2003 N/A
12/14/2003 N/A
12/15/2003 11.16
12/16/2003 11.08
12/17/2003 11
12/18/2003 11.13
12/19/2003 11.16
12/20/2003 N/A
12/21/2003 N/A
12/22/2003 11.26
12/23/2003 11.27
12/24/2003 11.3
12/25/2003 N/A
12/26/2003 11.3
12/27/2003 N/A
12/28/2003 N/A
12/29/2003 11.35
12/30/2003 11.46
12/31/2003 11.5
1/1/2004 N/A
 2/1/2004 11.7
3/1/2004 N/A
4/1/2004 N/A
5/1/2004 11.91
6/1/2004 11.88
7/1/2004 11.83
8/1/2004 11.87
9/1/2004 11.91
10/1/2004 N/A
11/1/2004 N/A
12/1/2004 11.85
01/13/2004 11.88
01/14/2004 11.86
01/15/2004 11.78
01/16/2004 11.75
01/17/2004 N/A
01/18/2004 N/A
01/19/2004 11.83
01/20/2004 12.03
01/21/2004 12.03
01/22/2004 N/A
01/23/2004 N/A
01/24/2004 N/A
01/25/2004 N/A
01/26/2004 12.03
01/27/2004 12.03
01/28/2004 11.95
01/29/2004 11.8
01/30/2004 11.82
01/31/2004 N/A
1/2/2004 N/A
2/2/2004 N/A
3/2/2004 11.72
4/2/2004 11.69
5/2/2004 11.66
6/2/2004 11.79
7/2/2004 N/A
8/2/2004 N/A
9/2/2004 11.91
10/2/2004 11.92
11/2/2004 11.98
12/2/2004 12
02/13/2004 12.08
02/14/2004 N/A
02/15/2004 N/A
02/16/2004 12.07
02/17/2004 12.13
02/18/2004 12.12
02/19/2004 12.04
02/20/2004 12.05
02/21/2004 N/A
02/22/2004 N/A
02/23/2004 12.11
02/24/2004 12.04
02/25/2004 11.99
02/26/2004 12.08
02/27/2004 12.23
02/28/2004 N/A
02/29/2004 N/A
1/3/2004 12.33
2/3/2004 12.33
3/3/2004 12.3
4/3/2004 12.35
5/3/2004 12.5
6/3/2004 N/A
7/3/2004 N/A
8/3/2004 12.48
9/3/2004 12.35
10/3/2004 12.19
11/3/2004 12.04
12/3/2004 11.95
03/13/2004 N/A
03/14/2004 N/A
03/15/2004 11.92
03/16/2004 11.91
03/17/2004 11.98
03/18/2004 12.03
03/19/2004 11.97
03/20/2004 N/A
03/21/2004 N/A
03/22/2004 11.79
03/23/2004 11.81
03/24/2004 11.76
03/25/2004 11.71
03/26/2004 11.76
03/27/2004 N/A
03/28/2004 N/A
03/29/2004 11.88
03/30/2004 11.95
03/31/2004 11.99
1/4/2004 12.02
2/4/2004 12.04
3/4/2004 N/A
4/4/2004 N/A
5/4/2004 12.12
6/4/2004 12.2
7/4/2004 12.23
8/4/2004 12.2
9/4/2004 N/A
10/4/2004 N/A
11/4/2004 N/A
12/4/2004 12.18
04/13/2004 12.1
04/14/2004 11.99
04/15/2004 12.01
04/16/2004 12.01
04/17/2004 N/A
04/18/2004 N/A
04/19/2004 11.98
04/20/2004 11.98
04/21/2004 11.89
04/22/2004 11.86
04/23/2004 11.97
04/24/2004 N/A
04/25/2004 N/A
04/26/2004 11.88
04/27/2004 11.85
04/28/2004 11.73
04/29/2004 11.56
04/30/2004 11.47
1/5/2004 N/A
2/5/2004 N/A
3/5/2004 11.45
4/5/2004 11.58
5/5/2004 11.51
6/5/2004 11.38
7/5/2004 11.26
8/5/2004 N/A
9/5/2004 N/A
10/5/2004 10.92
11/5/2004 11.12
12/5/2004 11.11
05/13/2004 10.97
05/14/2004 10.9
05/15/2004 N/A
05/16/2004 N/A
05/17/2004 10.63
05/18/2004 10.77
05/19/2004 11.07
05/20/2004 10.9
05/21/2004 11.07
05/22/2004 N/A
05/23/2004 N/A
05/24/2004 11.11
05/25/2004 11.17
05/26/2004 11.15
05/27/2004 11.31
05/28/2004 11.24
05/29/2004 N/A
05/30/2004 N/A
05/31/2004 11.25
1/6/2004 11.24
2/6/2004 N/A
3/6/2004 11.13
4/6/2004 11.26
5/6/2004 N/A
 6/6/2004 N/A
7/6/2004 11.47
8/6/2004 11.42
9/6/2004 11.36
10/6/2004 11.41
11/6/2004 11.29
12/6/2004 N/A
06/13/2004 N/A
06/14/2004 11.19
06/15/2004 11.27
06/16/2004 11.2
06/17/2004 11.27
06/18/2004 11.21
06/19/2004 N/A
06/20/2004 N/A
06/21/2004 11.21
06/22/2004 11.23
06/23/2004 11.25
06/24/2004 11.39
06/25/2004 11.4
06/26/2004 N/A
06/27/2004 N/A
06/28/2004 11.36
06/29/2004 11.41
06/30/2004 11.52
1/7/2004 11.53
2/7/2004 11.49
3/7/2004 N/A
4/7/2004 N/A
5/7/2004 11.46
6/7/2004 11.49
7/7/2004 11.57
8/7/2004 11.37
9/7/2004 11.41
10/7/2004 N/A
11/7/2004 N/A
12/7/2004 11.39
07/13/2004 11.34
07/14/2004 11.25
07/15/2004 11.25
07/16/2004 11.38
07/17/2004 N/A
07/18/2004 N/A
07/19/2004 11.36
07/20/2004 11.25
07/21/2004 11.27
07/22/2004 11.31
07/23/2004 11.27
07/24/2004 N/A
07/25/2004 N/A
07/26/2004 11.29
07/27/2004 11.32
07/28/2004 11.34
07/29/2004 11.33
07/30/2004 11.37
07/31/2004 N/A
1/8/2004 N/A
2/8/2004 11.29
3/8/2004 11.3
4/8/2004 11.27
5/8/2004 11.4
6/8/2004 11.37
7/8/2004 N/A
8/8/2004 N/A
9/8/2004 N/A
10/8/2004 11.35
11/8/2004 11.26
12/8/2004 11.26
08/13/2004 11.33
08/14/2004 N/A
08/15/2004 N/A
08/16/2004 11.3
08/17/2004 11.32
08/18/2004 11.38
08/19/2004 11.5
08/20/2004 11.47
08/21/2004 N/A
08/22/2004 N/A
08/23/2004 11.47
08/24/2004 11.5
08/25/2004 11.54
08/26/2004 11.61
08/27/2004 11.62
08/28/2004 N/A
08/29/2004 N/A
08/30/2004 11.65
08/31/2004 11.69
1/9/2004 11.76
2/9/2004 11.77
3/9/2004 11.7
4/9/2004 N/A
5/9/2004 N/A
6/9/2004 11.77
7/9/2004 11.79
8/9/2004 11.77
9/9/2004 11.76
10/9/2004 11.83
11/9/2004 N/A
12/9/2004 N/A
09/13/2004 11.93
09/14/2004 11.98
09/15/2004 11.88
09/16/2004 12
09/17/2004 11.97
09/18/2004 N/A
09/19/2004 N/A
09/20/2004 12.05
09/21/2004 12.13
09/22/2004 11.99
09/23/2004 12.07
09/24/2004 12.03
09/25/2004 N/A
09/26/2004 N/A
09/27/2004 11.95
09/28/2004 11.96
09/29/2004 12.03
09/30/2004 12.1
1/10/2004 12.16
2/10/2004 N/A
3/10/2004 N/A
4/10/2004 12.37
5/10/2004 12.39
6/10/2004 12.33
7/10/2004 12.41
8/10/2004 12.42
9/10/2004 N/A
10/10/2004 N/A
11/10/2004 12.39
12/10/2004 12.19
10/13/2004 12.15
10/14/2004 12.1
10/15/2004 12.12
10/16/2004 N/A
10/17/2004 N/A
10/18/2004 12.07
10/19/2004 12.18
10/20/2004 11.98
10/21/2004 12.01
10/22/2004 12.04
10/23/2004 N/A
10/24/2004 N/A
10/25/2004 11.87
10/26/2004 11.93
10/27/2004 11.98
10/28/2004 12.14
10/29/2004 12.17
10/30/2004 N/A
10/31/2004 N/A
1/11/2004 12.17
2/11/2004 12.34
3/11/2004 12.47
4/11/2004 12.47
5/11/2004 12.53
6/11/2004 N/A
7/11/2004 N/A
8/11/2004 12.39
 9/11/2004 12.42
10/11/2004 12.48
11/11/2004 N/A
12/11/2004 12.65
11/13/2004 N/A
11/14/2004 N/A
11/15/2004 N/A
11/16/2004 12.61
11/17/2004 12.8
11/18/2004 12.72
11/19/2004 12.73
11/20/2004 N/A
11/21/2004 N/A
11/22/2004 12.54
11/23/2004 12.65
11/24/2004 12.74
11/25/2004 12.77
11/26/2004 12.78
11/27/2004 N/A
11/28/2004 N/A
11/29/2004 12.81
11/30/2004 12.9
1/12/2004 12.96
2/12/2004 13
3/12/2004 13.1
4/12/2004 N/A
5/12/2004 N/A
6/12/2004 13.01
7/12/2004 12.99
8/12/2004 12.85
9/12/2004 12.8
10/12/2004 12.76
11/12/2004 N/A
12/12/2004 N/A
12/13/2004 12.88
12/14/2004 12.91
12/15/2004 13.08
12/16/2004 13
12/17/2004 13.08
12/18/2004 N/A
12/19/2004 N/A
12/20/2004 13.17
12/21/2004 13.14
12/22/2004 13.17
12/23/2004 13.16
12/24/2004 13.16
12/25/2004 N/A
12/26/2004 N/A
12/27/2004 13.22
12/28/2004 13.25
12/29/2004 13.3
12/30/2004 13.38
12/31/2004 13.39
1/1/2005 N/A
2/1/2005 N/A
3/1/2005 13.44
4/1/2005 13.35
5/1/2005 13.13
6/1/2005 13.03
7/1/2005 13
8/1/2005 N/A
9/1/2005 N/A
10/1/2005 12.96
11/1/2005 13
12/1/2005 13
01/13/2005 12.98
01/14/2005 13.07
01/15/2005 N/A
01/16/2005 N/A
01/17/2005 13.16
01/18/2005 13.1
01/19/2005 13.08
01/20/2005 13.01
01/21/2005 N/A
01/22/2005 N/A
01/23/2005 N/A
01/24/2005 13
01/25/2005 13.09
01/26/2005 13.15
01/27/2005 13.16
01/28/2005 13.21
01/29/2005 N/A
01/30/2005 N/A
01/31/2005 13.37
1/2/2005 13.39
2/2/2005 13.39
3/2/2005 13.47
4/2/2005 13.54
5/2/2005 N/A
6/2/2005 N/A
7/2/2005 13.66
8/2/2005 13.69
9/2/2005 N/A
10/2/2005 N/A
11/2/2005 13.77
12/2/2005 N/A
02/13/2005 N/A
02/14/2005 13.89
02/15/2005 13.93
02/16/2005 13.97
02/17/2005 13.94
02/18/2005 14.02
02/19/2005 N/A
02/20/2005 N/A
02/21/2005 14.04
02/22/2005 14.01
02/23/2005 14.01
02/24/2005 14.16
02/25/2005 14.32
02/26/2005 N/A
02/27/2005 N/A
02/28/2005 14.3
1/3/2005 14.27
2/3/2005 14.14
3/3/2005 14.21
4/3/2005 14.29
5/3/2005 N/A
6/3/2005 N/A
7/3/2005 14.39
8/3/2005 14.35
9/3/2005 14.39
10/3/2005 14.29
11/3/2005 14.33
12/3/2005 N/A
03/13/2005 N/A
03/14/2005 14.24
03/15/2005 14.03
03/16/2005 13.98
03/17/2005 13.95
03/18/2005 13.97
03/19/2005 N/A
03/20/2005 N/A
03/21/2005 13.9
03/22/2005 13.92
03/23/2005 13.75
03/24/2005 13.74
03/25/2005 N/A
03/26/2005 N/A
03/27/2005 N/A
03/28/2005 13.78
03/29/2005 13.63
03/30/2005 13.65
03/31/2005 13.83
1/4/2005 14.06
2/4/2005 N/A
3/4/2005 N/A
4/4/2005 14.06
5/4/2005 14.04
6/4/2005 14.09
7/4/2005 14.1
8/4/2005 14.08
9/4/2005 N/A
10/4/2005 N/A
11/4/2005 13.99
12/4/2005 13.94
04/13/2005 13.98
04/14/2005 13.82
04/15/2005 13.66
04/16/2005 N/A
04/17/2005 N/A
04/18/2005 13.4
04/19/2005 13.52
04/20/2005 13.48
04/21/2005 13.61
04/22/2005 13.59
04/23/2005 N/A
04/24/2005 N/A
04/25/2005 13.64
04/26/2005 13.64
04/27/2005 13.52
04/28/2005 13.37
04/29/2005 13.28
04/30/2005 N/A
1/5/2005 N/A
2/5/2005 N/A
3/5/2005 13.42
4/5/2005 13.57
5/5/2005 13.67
6/5/2005 13.75
7/5/2005 N/A
8/5/2005 N/A
9/5/2005 13.73
10/5/2005 13.69
11/5/2005 13.64
12/5/2005 13.64
05/13/2005 13.59
05/14/2005 N/A
05/15/2005 N/A
05/16/2005 13.59
05/17/2005 13.56
05/18/2005 13.62
05/19/2005 13.76
05/20/2005 13.78
05/21/2005 N/A
05/22/2005 N/A
05/23/2005 N/A
05/24/2005 13.75
05/25/2005 13.71
05/26/2005 13.77
05/27/2005 13.95
05/28/2005 N/A
05/29/2005 N/A
05/30/2005 14.01
05/31/2005 13.98
1/6/2005 14.09
2/6/2005 14.15
3/6/2005 14.17
4/6/2005 N/A
 5/6/2005 N/A
6/6/2005 14.15
7/6/2005 14.11
8/6/2005 14.16
9/6/2005 14.17
10/6/2005 14.27
11/6/2005 N/A
12/6/2005 N/A
06/13/2005 14.35
06/14/2005 14.31
06/15/2005 14.37
06/16/2005 14.45
06/17/2005 14.48
06/18/2005 N/A
06/19/2005 N/A
06/20/2005 14.47
06/21/2005 14.42
06/22/2005 14.51
06/23/2005 14.53
06/24/2005 14.51
06/25/2005 N/A
06/26/2005 N/A
06/27/2005 14.49
06/28/2005 14.53
06/29/2005 14.55
06/30/2005 14.55
1/7/2005 14.63
2/7/2005 N/A
3/7/2005 N/A
4/7/2005 14.61
5/7/2005 14.53
6/7/2005 14.56
7/7/2005 14.54
8/7/2005 14.56
9/7/2005 N/A
10/7/2005 N/A
11/7/2005 14.74
12/7/2005 14.79
07/13/2005 14.86
07/14/2005 14.91
07/15/2005 14.85
07/16/2005 N/A
07/17/2005 N/A
07/18/2005 14.86
07/19/2005 14.93
07/20/2005 14.98
07/21/2005 14.76
07/22/2005 14.84
07/23/2005 N/A
07/24/2005 N/A
07/25/2005 14.84
07/26/2005 14.89
07/27/2005 14.93
07/28/2005 15.07
07/29/2005 15.1
07/30/2005 N/A
07/31/2005 N/A
1/8/2005 15.18
2/8/2005 15.25
3/8/2005 15.28
4/8/2005 15.3
5/8/2005 15.23
6/8/2005 N/A
7/8/2005 N/A
8/8/2005 15.24
9/8/2005 N/A
10/8/2005 15.34
11/8/2005 15.35
12/8/2005 15.39
08/13/2005 N/A
08/14/2005 N/A
08/15/2005 15.39
08/16/2005 15.32
08/17/2005 15.28
08/18/2005 15.17
08/19/2005 15.13
08/20/2005 N/A
08/21/2005 N/A
08/22/2005 15.27
08/23/2005 15.18
08/24/2005 15.09
08/25/2005 15.16
08/26/2005 15.15
08/27/2005 N/A
08/28/2005 N/A
08/29/2005 15.12
08/30/2005 15.13
08/31/2005 15.2
1/9/2005 15.38
2/9/2005 15.5
3/9/2005 N/A
4/9/2005 N/A
5/9/2005 15.5
6/9/2005 15.54
7/9/2005 15.61
8/9/2005 15.59
9/9/2005 15.68
10/9/2005 N/A
11/9/2005 N/A
12/9/2005 15.8
09/13/2005 15.77
09/14/2005 15.82
09/15/2005 15.85
09/16/2005 15.85
09/17/2005 N/A
09/18/2005 N/A
09/19/2005 15.92
09/20/2005 16.01
09/21/2005 16.07
09/22/2005 16.04
09/23/2005 15.95
09/24/2005 N/A
09/25/2005 N/A
09/26/2005 16.1
09/27/2005 16.15
09/28/2005 16.24
09/29/2005 16.32
09/30/2005 16.4
1/10/2005 N/A
2/10/2005 N/A
3/10/2005 16.43
4/10/2005 16.52
5/10/2005 16.3
6/10/2005 15.93
7/10/2005 15.99
8/10/2005 N/A
9/10/2005 N/A
10/10/2005 16.06
11/10/2005 16.22
12/10/2005 15.96
10/13/2005 15.72
10/14/2005 15.59
10/15/2005 N/A
10/16/2005 N/A
10/17/2005 15.64
10/18/2005 15.6
10/19/2005 15.32
10/20/2005 15.24
10/21/2005 15.39
10/22/2005 N/A
10/23/2005 N/A
10/24/2005 15.44
10/25/2005 15.41
10/26/2005 15.47
10/27/2005 15.31
10/28/2005 15.32
10/29/2005 N/A
10/30/2005 N/A
10/31/2005 15.49
1/11/2005 N/A
2/11/2005 15.87
3/11/2005 N/A
4/11/2005 15.99
5/11/2005 N/A
6/11/2005 N/A
7/11/2005 15.95
 8/11/2005 15.97
9/11/2005 16.02
10/11/2005 16.09
11/11/2005 16.2
12/11/2005 N/A
11/13/2005 N/A
11/14/2005 16.24
11/15/2005 16.18
11/16/2005 16.26
11/17/2005 16.33
11/18/2005 16.38
11/19/2005 N/A
11/20/2005 N/A
11/21/2005 16.39
11/22/2005 16.3
11/23/2005 16.5
11/24/2005 16.54
11/25/2005 16.55
11/26/2005 N/A
11/27/2005 N/A
11/28/2005 16.61
11/29/2005 16.54
11/30/2005 16.59
1/12/2005 16.72
2/12/2005 16.81
3/12/2005 N/A
4/12/2005 N/A
5/12/2005 16.82
6/12/2005 16.88
7/12/2005 16.85
8/12/2005 16.75
9/12/2005 16.73
10/12/2005 N/A
11/12/2005 N/A
12/12/2005 16.88
12/13/2005 16.84
12/14/2005 16.85
12/15/2005 16.79
12/16/2005 16.72
12/17/2005 N/A
12/18/2005 N/A
12/19/2005 16.79
12/20/2005 16.84
12/21/2005 16.98
12/22/2005 16.98
12/23/2005 17.08
12/24/2005 N/A
12/25/2005 N/A
12/26/2005 N/A
12/27/2005 17.12
12/28/2005 17.04
12/29/2005 17.12
12/30/2005 17.07
12/31/2005 N/A
1/1/2006 N/A
2/1/2006 N/A
3/1/2006 17.31
4/1/2006 17.55
5/1/2006 17.64
6/1/2006 17.75
7/1/2006 N/A
8/1/2006 N/A
9/1/2006 17.87
10/1/2006 N/A
11/1/2006 17.67
12/1/2006 17.72
01/13/2006 17.75
01/14/2006 N/A
01/15/2006 N/A
01/16/2006 17.95
01/17/2006 17.74
01/18/2006 17.43
01/19/2006 17.73
01/20/2006 17.66
01/21/2006 N/A
01/22/2006 N/A
01/23/2006 17.55
01/24/2006 17.75
01/25/2006 17.91
01/26/2006 18.03
01/27/2006 18.18
01/28/2006 N/A
01/29/2006 N/A
01/30/2006 N/A
01/31/2006 N/A
1/2/2006 18.3
2/2/2006 18.19
3/2/2006 18
4/2/2006 N/A
5/2/2006 N/A
6/2/2006 18.15
7/2/2006 18.08
8/2/2006 17.94
9/2/2006 18.03
10/2/2006 18.01
11/2/2006 N/A
12/2/2006 N/A
02/13/2006 17.87
02/14/2006 17.97
02/15/2006 17.93
02/16/2006 18.11
02/17/2006 18.3
02/18/2006 N/A
02/19/2006 N/A
02/20/2006 18.39
02/21/2006 18.32
02/22/2006 18.37
02/23/2006 18.36
02/24/2006 18.38
02/25/2006 N/A
02/26/2006 N/A
02/27/2006 18.48
02/28/2006 18.29
1/3/2006 18.39
2/3/2006 18.43
3/3/2006 18.38
4/3/2006 N/A
5/3/2006 N/A
6/3/2006 18.39
7/3/2006 18
8/3/2006 17.78
9/3/2006 17.75
10/3/2006 17.78
11/3/2006 N/A
12/3/2006 N/A
03/13/2006 17.92
03/14/2006 17.91
03/15/2006 18.12
03/16/2006 18.2
03/17/2006 18.27
03/18/2006 N/A
03/19/2006 N/A
03/20/2006 18.25
03/21/2006 18.13
03/22/2006 18
03/23/2006 18.07
03/24/2006 18.18
03/25/2006 N/A
03/26/2006 N/A
03/27/2006 18.21
03/28/2006 18.1
03/29/2006 18.16
03/30/2006 18.33
03/31/2006 18.39
1/4/2006 N/A
2/4/2006 N/A
3/4/2006 18.64
4/4/2006 18.67
5/4/2006 18.73
6/4/2006 18.86
7/4/2006 18.81
8/4/2006 N/A
9/4/2006 N/A
10/4/2006 18.74
11/4/2006 18.76
12/4/2006 18.65
04/13/2006 18.65
04/14/2006 N/A
04/15/2006 N/A
04/16/2006 N/A
04/17/2006 18.81
04/18/2006 19.09
04/19/2006 19.37
04/20/2006 19.4
04/21/2006 19.45
04/22/2006 N/A
04/23/2006 N/A
04/24/2006 19.26
04/25/2006 19.11
04/26/2006 19.31
04/27/2006 19.16
04/28/2006 19.18
04/29/2006 N/A
04/30/2006 N/A
1/5/2006 N/A
2/5/2006 19.38
3/5/2006 19.44
4/5/2006 19.58
5/5/2006 19.65
6/5/2006 N/A
7/5/2006 N/A
8/5/2006 19.84
9/5/2006 19.78
10/5/2006 19.67
11/5/2006 19.59
12/5/2006 N/A
05/13/2006 N/A
05/14/2006 N/A
05/15/2006 18.68
05/16/2006 18.54
05/17/2006 18.4
05/18/2006 18.03
05/19/2006 18
05/20/2006 N/A
05/21/2006 N/A
05/22/2006 17.21
05/23/2006 17.5
05/24/2006 17.25
05/25/2006 17.34
05/26/2006 17.77
05/27/2006 N/A
05/28/2006 N/A
05/29/2006 17.8
05/30/2006 17.35
05/31/2006 17.38
1/6/2006 17.48
2/6/2006 17.59
3/6/2006 N/A
 4/6/2006 N/A
5/6/2006 17.38
6/6/2006 17.27
7/6/2006 16.96
8/6/2006 16.33
9/6/2006 16.39
10/6/2006 N/A
11/6/2006 N/A
12/6/2006 16.15
06/13/2006 15.56
06/14/2006 15.74
06/15/2006 16.16
06/16/2006 16.29
06/17/2006 N/A
06/18/2006 N/A
06/19/2006 16.27
06/20/2006 16.04
06/21/2006 16.06
06/22/2006 16.21
06/23/2006 16.09
06/24/2006 N/A
06/25/2006 N/A
06/26/2006 16.12
06/27/2006 16.25
06/28/2006 16.42
06/29/2006 16.79
06/30/2006 17.08
1/7/2006 N/A
2/7/2006 N/A
3/7/2006 17.29
4/7/2006 17.34
5/7/2006 17.03
6/7/2006 17.12
7/7/2006 17.1
8/7/2006 N/A
9/7/2006 N/A
10/7/2006 17.24
11/7/2006 17.24
12/7/2006 17.24
07/13/2006 16.86
07/14/2006 16.71
07/15/2006 N/A
07/16/2006 N/A
07/17/2006 16.44
07/18/2006 16.46
07/19/2006 16.79
07/20/2006 16.87
07/21/2006 16.76
07/22/2006 N/A
07/23/2006 N/A
07/24/2006 16.95
07/25/2006 17.05
07/26/2006 17.05
07/27/2006 17.44
07/28/2006 17.43
07/29/2006 N/A
07/30/2006 N/A
07/31/2006 17.4
1/8/2006 17.24
2/8/2006 17.38
3/8/2006 17.35
4/8/2006 17.48
5/8/2006 N/A
6/8/2006 N/A
7/8/2006 17.44
8/8/2006 17.58
9/8/2006 N/A
10/8/2006 17.64
11/8/2006 17.73
12/8/2006 N/A
08/13/2006 N/A
08/14/2006 17.75
08/15/2006 17.77
08/16/2006 17.93
08/17/2006 17.92
08/18/2006 17.78
08/19/2006 N/A
08/20/2006 N/A
08/21/2006 17.66
08/22/2006 17.77
08/23/2006 17.57
08/24/2006 17.51
08/25/2006 17.58
08/26/2006 N/A
08/27/2006 N/A
08/28/2006 17.58
08/29/2006 17.64
08/30/2006 17.74
08/31/2006 17.71
1/9/2006 17.82
2/9/2006 N/A
3/9/2006 N/A
4/9/2006 18.04
5/9/2006 18.06
6/9/2006 17.83
7/9/2006 17.61
8/9/2006 17.61
9/9/2006 N/A
10/9/2006 N/A
11/9/2006 17.36
12/9/2006 17.49
09/13/2006 17.64
09/14/2006 17.68
09/15/2006 17.77
09/16/2006 N/A
09/17/2006 N/A
09/18/2006 18.04
09/19/2006 18.04
09/20/2006 17.88
09/21/2006 17.67
09/22/2006 17.53
09/23/2006 N/A
09/24/2006 N/A
09/25/2006 17.47
09/26/2006 17.61
09/27/2006 17.78
09/28/2006 17.87
09/29/2006 17.79
09/30/2006 N/A
1/10/2006 N/A
2/10/2006 17.82
3/10/2006 17.61
4/10/2006 17.6
5/10/2006 17.84
6/10/2006 17.87
7/10/2006 N/A
8/10/2006 N/A
9/10/2006 17.85
10/10/2006 17.95
11/10/2006 17.93
12/10/2006 18.08
10/13/2006 18.28
10/14/2006 N/A
10/15/2006 N/A
10/16/2006 18.36
10/17/2006 18.14
10/18/2006 18.24
10/19/2006 18.24
10/20/2006 18.22
10/21/2006 N/A
10/22/2006 N/A
10/23/2006 18.18
10/24/2006 N/A
10/25/2006 18.35
10/26/2006 18.41
10/27/2006 18.33
10/28/2006 N/A
10/29/2006 N/A
10/30/2006 18.14
10/31/2006 18.27
1/11/2006 18.45
2/11/2006 18.37
3/11/2006 18.53
4/11/2006 N/A
5/11/2006 N/A
6/11/2006 18.65
 7/11/2006 18.75
8/11/2006 18.73
9/11/2006 18.85
10/11/2006 18.8
11/11/2006 N/A
12/11/2006 N/A
11/13/2006 18.74
11/14/2006 18.88
11/15/2006 18.99
11/16/2006 18.96
11/17/2006 18.8
11/18/2006 N/A
11/19/2006 N/A
11/20/2006 18.75
11/21/2006 18.9
11/22/2006 19
11/23/2006 19.01
11/24/2006 19.01
11/25/2006 N/A
11/26/2006 N/A
11/27/2006 18.99
11/28/2006 18.77
11/29/2006 18.98
11/30/2006 19.06
1/12/2006 19.12
2/12/2006 N/A
3/12/2006 N/A
4/12/2006 19.18
5/12/2006 19.34
6/12/2006 19.35
7/12/2006 19.44
8/12/2006 19.38
9/12/2006 N/A
10/12/2006 N/A
11/12/2006 19.4
12/12/2006 19.28
12/13/2006 19.23
12/14/2006 19.46
12/15/2006 19.56
12/16/2006 N/A
12/17/2006 N/A
12/18/2006 19.66
12/19/2006 19.37
12/20/2006 19.56
12/21/2006 19.58
12/22/2006 19.6
12/23/2006 N/A
12/24/2006 N/A
12/25/2006 N/A
12/26/2006 19.63
12/27/2006 19.73
12/28/2006 19.85
12/29/2006 19.91
12/30/2006 N/A
12/31/2006 N/A
1/1/2007 N/A
2/1/2007 N/A
3/1/2007 19.94
4/1/2007 19.7
5/1/2007 19.31
6/1/2007 N/A
7/1/2007 N/A
8/1/2007 19.29
9/1/2007 19.13
10/1/2007 18.92
11/1/2007 19.24
12/1/2007 19.47
01/13/2007 N/A
01/14/2007 N/A
01/15/2007 19.69
01/16/2007 19.59
01/17/2007 19.54
01/18/2007 19.68
01/19/2007 19.7
01/20/2007 N/A
01/21/2007 N/A
01/22/2007 19.87
01/23/2007 19.86
01/24/2007 20.06
01/25/2007 19.89
01/26/2007 19.73
01/27/2007 N/A
01/28/2007 N/A
01/29/2007 19.57
01/30/2007 19.65
01/31/2007 19.69
1/2/2007 19.94
2/2/2007 20.1
3/2/2007 N/A
4/2/2007 N/A
5/2/2007 20.15
6/2/2007 20.25
7/2/2007 20.14
8/2/2007 20.07
9/2/2007 20.05
10/2/2007 N/A
11/2/2007 N/A
12/2/2007 19.92
02/13/2007 20.03
02/14/2007 20.29
02/15/2007 20.33
02/16/2007 20.28
02/17/2007 N/A
02/18/2007 N/A
02/19/2007 N/A
02/20/2007 N/A
02/21/2007 20.33
02/22/2007 20.47
02/23/2007 20.39
02/24/2007 N/A
02/25/2007 N/A
02/26/2007 20.39
02/27/2007 19.5
02/28/2007 19.38
1/3/2007 19.13
2/3/2007 19.1
3/3/2007 N/A
4/3/2007 N/A
5/3/2007 18.52
6/3/2007 18.89
7/3/2007 18.87
8/3/2007 19.2
9/3/2007 19.35
10/3/2007 N/A
11/3/2007 N/A
12/3/2007 19.41
03/13/2007 19.11
03/14/2007 19.06
03/15/2007 19.26
03/16/2007 19.14
03/17/2007 N/A
03/18/2007 N/A
03/19/2007 19.34
03/20/2007 19.43
03/21/2007 19.6
03/22/2007 19.79
03/23/2007 19.84
03/24/2007 N/A
03/25/2007 N/A
03/26/2007 19.81
03/27/2007 19.82
03/28/2007 19.66
03/29/2007 19.88
03/30/2007 19.94
03/31/2007 N/A
1/4/2007 N/A
2/4/2007 20.03
3/4/2007 20.28
4/4/2007 20.33
5/4/2007 20.41
6/4/2007 N/A
7/4/2007 N/A
8/4/2007 N/A
9/4/2007 20.49
10/4/2007 20.62
11/4/2007 20.7
 12/4/2007 20.65
04/13/2007 20.71
04/14/2007 N/A
04/15/2007 N/A
04/16/2007 20.93
04/17/2007 20.94
04/18/2007 20.86
04/19/2007 20.71
04/20/2007 21.01
04/21/2007 N/A
04/22/2007 N/A
04/23/2007 21
04/24/2007 21.04
04/25/2007 21.22
04/26/2007 21.22
04/27/2007 21.12
04/28/2007 N/A
04/29/2007 N/A
04/30/2007 20.98
1/5/2007 N/A
2/5/2007 21.13
3/5/2007 21.26
4/5/2007 21.45
5/5/2007 N/A
6/5/2007 N/A
7/5/2007 21.47
8/5/2007 21.4
9/5/2007 21.5
10/5/2007 21.37
11/5/2007 21.4
12/5/2007 N/A
05/13/2007 N/A
05/14/2007 21.46
05/15/2007 21.44
05/16/2007 21.73
05/17/2007 21.73
05/18/2007 21.87
05/19/2007 N/A
05/20/2007 N/A
05/21/2007 21.98
05/22/2007 22.03
05/23/2007 22.02
05/24/2007 21.77
05/25/2007 21.78
05/26/2007 N/A
05/27/2007 N/A
05/28/2007 21.81
05/29/2007 21.82
05/30/2007 21.74
Date Aberdeen Pacific Equity Franklin Templeton F-Asian Eqty
10/1/1996 N/A N/A
10/2/1996 N/A N/A
10/3/1996 N/A N/A
10/4/1996 N/A N/A
10/5/1996 N/A N/A
10/6/1996 N/A N/A
10/7/1996 N/A N/A
10/8/1996 N/A N/A
10/9/1996 N/A N/A
10/10/1996 N/A N/A
10/11/1996 N/A N/A
10/12/1996 N/A N/A
10/13/1996 N/A N/A
10/14/1996 N/A N/A
10/15/1996 N/A N/A
10/16/1996 N/A N/A
10/17/1996 N/A N/A
10/18/1996 N/A N/A
10/19/1996 N/A N/A
10/20/1996 N/A N/A
10/21/1996 N/A N/A
10/22/1996 N/A N/A
10/23/1996 N/A N/A
10/24/1996 N/A N/A
10/25/1996 N/A N/A
10/26/1996 N/A N/A
10/27/1996 N/A N/A
10/28/1996 N/A N/A
10/29/1996 N/A N/A
10/30/1996 N/A N/A
10/31/1996 N/A N/A
11/1/1996 N/A N/A
11/2/1996 N/A N/A
11/3/1996 N/A N/A
11/4/1996 N/A N/A
11/5/1996 N/A N/A
11/6/1996 N/A N/A
11/7/1996 N/A N/A
11/8/1996 N/A N/A
11/9/1996 N/A N/A
11/10/1996 N/A N/A
11/11/1996 N/A N/A
11/12/1996 N/A 10
11/13/1996 N/A 10
11/14/1996 N/A 10
11/15/1996 N/A 10
11/16/1996 N/A N/A
11/17/1996 N/A N/A
11/18/1996 N/A 10
11/19/1996 N/A 10
11/20/1996 N/A 10
11/21/1996 N/A 10
11/22/1996 N/A 10
11/23/1996 N/A N/A
11/24/1996 N/A N/A
11/25/1996 N/A 10
11/26/1996 N/A 10
11/27/1996 N/A 9.95
11/28/1996 N/A 9.94
11/29/1996 N/A 10
11/30/1996 N/A N/A
12/1/1996 N/A N/A
12/2/1996 N/A 10.08
12/3/1996 N/A 10.15
12/4/1996 N/A 10.15
12/5/1996 N/A 10.15
12/6/1996 N/A 10.1
12/7/1996 N/A N/A
12/8/1996 N/A N/A
12/9/1996 N/A 10.38
12/10/1996 N/A 10.6
12/11/1996 N/A 10.44
12/12/1996 N/A 10.29
12/13/1996 N/A 10
12/14/1996 N/A N/A
12/15/1996 N/A N/A
12/16/1996 N/A 9.88
12/17/1996 N/A 9.76
12/18/1996 N/A 9.89
12/19/1996 N/A 9.86
12/20/1996 N/A 9.9
12/21/1996 N/A N/A
12/22/1996 N/A N/A
12/23/1996 N/A 9.92
12/24/1996 N/A 9.93
12/25/1996 N/A N/A
12/26/1996 N/A 9.97
12/27/1996 N/A 10.05
12/28/1996 N/A N/A
12/29/1996 N/A N/A
12/30/1996 N/A 10.12
12/31/1996 N/A 10.06
1/1/1997 N/A N/A
1/2/1997 N/A N/A
1/3/1997 N/A 10
1/4/1997 N/A N/A
1/5/1997 N/A N/A
1/6/1997 N/A 9.98
1/7/1997 N/A 10.06
1/8/1997 N/A 10.03
1/9/1997 N/A 10.04
1/10/1997 N/A 10.05
1/11/1997 N/A N/A
1/12/1997 N/A N/A
1/13/1997 N/A 10.14
1/14/1997 N/A 10.11
1/15/1997 N/A 10.24
1/16/1997 N/A 10.26
1/17/1997 N/A 10.31
1/18/1997 N/A N/A
1/19/1997 N/A N/A
1/20/1997 N/A 10.36
1/21/1997 N/A 10.29
1/22/1997 N/A 10.33
1/23/1997 N/A 10.36
1/24/1997 N/A 10.29
1/25/1997 N/A N/A
1/26/1997 N/A N/A
1/27/1997 N/A 10.35
1/28/1997 N/A 10.36
1/29/1997 N/A 10.28
1/30/1997 N/A 10.32
1/31/1997 N/A 10.33
2/1/1997 N/A N/A
2/2/1997 N/A N/A
2/3/1997 N/A 10.34
2/4/1997 N/A 10.39
2/5/1997 N/A 10.4
2/6/1997 N/A 10.43
2/7/1997 N/A N/A
2/8/1997 N/A N/A
2/9/1997 N/A N/A
2/10/1997 N/A N/A
2/11/1997 N/A 10.42
2/12/1997 N/A 10.49
2/13/1997 N/A 10.45
2/14/1997 N/A 10.4
2/15/1997 N/A N/A
2/16/1997 N/A N/A
2/17/1997 N/A 10.45
2/18/1997 N/A 10.33
2/19/1997 N/A 10.42
2/20/1997 N/A 10.52
2/21/1997 N/A 10.52
2/22/1997 N/A N/A
2/23/1997 N/A N/A
2/24/1997 N/A 10.44
2/25/1997 N/A 10.5
2/26/1997 N/A 10.55
2/27/1997 N/A 10.53
2/28/1997 N/A 10.55
3/1/1997 N/A N/A
3/2/1997 N/A N/A
3/3/1997 N/A 10.59
 3/4/1997 N/A 10.56
3/5/1997 N/A 10.54
3/6/1997 N/A 10.51
3/7/1997 N/A 10.58
3/8/1997 N/A N/A
3/9/1997 N/A N/A
3/10/1997 N/A 10.61
3/11/1997 N/A 10.6
3/12/1997 N/A 10.61
3/13/1997 N/A 10.55
3/14/1997 N/A 10.46
3/15/1997 N/A N/A
3/16/1997 N/A N/A
3/17/1997 N/A 10.49
3/18/1997 N/A 10.43
3/19/1997 N/A 10.46
3/20/1997 N/A 10.42
3/21/1997 N/A 10.48
3/22/1997 N/A N/A
3/23/1997 N/A N/A
3/24/1997 N/A 10.49
3/25/1997 N/A 10.46
3/26/1997 N/A 10.54
3/27/1997 N/A 10.58
3/28/1997 N/A N/A
3/29/1997 N/A N/A
3/30/1997 N/A N/A
3/31/1997 N/A 10.48
4/1/1997 N/A 10.43
4/2/1997 N/A 10.46
4/3/1997 N/A 10.41
4/4/1997 N/A 10.36
4/5/1997 N/A N/A
4/6/1997 N/A N/A
4/7/1997 N/A 10.37
4/8/1997 N/A 10.38
4/9/1997 N/A 10.43
4/10/1997 N/A 10.41
4/11/1997 N/A 10.37
4/12/1997 N/A N/A
4/13/1997 N/A N/A
4/14/1997 N/A 10.34
4/15/1997 N/A 10.31
4/16/1997 N/A 10.42
4/17/1997 N/A 10.58
4/18/1997 N/A N/A
4/19/1997 N/A N/A
4/20/1997 N/A N/A
4/21/1997 N/A 10.87
4/22/1997 N/A 10.79
4/23/1997 N/A 10.86
4/24/1997 N/A 10.85
4/25/1997 N/A 10.89
4/26/1997 N/A N/A
4/27/1997 N/A N/A
4/28/1997 N/A 10.86
4/29/1997 N/A 10.82
4/30/1997 N/A 10.94
5/1/1997 N/A N/A
5/2/1997 N/A 10.97
5/3/1997 N/A N/A
5/4/1997 N/A N/A
5/5/1997 N/A 11.12
5/6/1997 N/A 11.1
5/7/1997 N/A 11.06
5/8/1997 N/A 10.95
5/9/1997 N/A 10.94
5/10/1997 N/A N/A
5/11/1997 N/A N/A
5/12/1997 N/A 10.89
5/13/1997 N/A 10.86
5/14/1997 N/A 10.69
5/15/1997 N/A 10.63
5/16/1997 N/A 10.52
5/17/1997 N/A N/A
5/18/1997 N/A N/A
5/19/1997 N/A 10.59
5/20/1997 N/A 10.7
5/21/1997 N/A N/A
5/22/1997 N/A 10.54
5/23/1997 N/A 10.58
5/24/1997 N/A N/A
5/25/1997 N/A N/A
5/26/1997 N/A 10.55
5/27/1997 N/A 10.58
5/28/1997 N/A 10.6
5/29/1997 N/A 10.67
5/30/1997 N/A 10.66
5/31/1997 N/A N/A
6/1/1997 N/A N/A
6/2/1997 N/A 10.77
6/3/1997 N/A 10.77
6/4/1997 N/A 10.78
6/5/1997 N/A 10.75
6/6/1997 N/A 10.64
6/7/1997 N/A N/A
6/8/1997 N/A N/A
6/9/1997 N/A 10.66
6/10/1997 N/A 10.56
6/11/1997 N/A 10.56
6/12/1997 N/A 10.54
6/13/1997 N/A 10.58
6/14/1997 N/A N/A
6/15/1997 N/A N/A
6/16/1997 N/A 10.65
6/17/1997 N/A 10.65
6/18/1997 N/A 10.52
6/19/1997 N/A 10.43
6/20/1997 N/A 10.52
6/21/1997 N/A N/A
6/22/1997 N/A N/A
6/23/1997 N/A 10.61
6/24/1997 N/A 10.58
6/25/1997 N/A 10.58
6/26/1997 N/A 10.57
6/27/1997 N/A 10.51
6/28/1997 N/A N/A
6/29/1997 N/A N/A
6/30/1997 N/A 10.53
7/1/1997 N/A 10.56
7/2/1997 N/A 10.7
7/3/1997 N/A 10.77
7/4/1997 N/A 10.84
7/5/1997 N/A N/A
7/6/1997 N/A N/A
7/7/1997 N/A 10.8
7/8/1997 N/A 10.68
7/9/1997 N/A 10.77
7/10/1997 N/A 10.77
7/11/1997 N/A 10.7
7/12/1997 N/A N/A
7/13/1997 N/A N/A
7/14/1997 N/A 10.77
7/15/1997 N/A 10.78
7/16/1997 N/A 10.8
7/17/1997 N/A 10.88
7/18/1997 N/A 10.86
7/19/1997 N/A N/A
7/20/1997 N/A N/A
7/21/1997 N/A 10.87
7/22/1997 N/A 10.86
7/23/1997 N/A 10.77
7/24/1997 N/A 10.93
7/25/1997 N/A 10.99
7/26/1997 N/A N/A
7/27/1997 N/A N/A
7/28/1997 N/A 11.06
7/29/1997 N/A 11
7/30/1997 N/A 10.97
7/31/1997 N/A 11.08
8/1/1997 N/A 11.12
8/2/1997 N/A N/A
8/3/1997 N/A N/A
8/4/1997 N/A 11.07
8/5/1997 N/A 11.15
8/6/1997 N/A 11.2
 8/7/1997 N/A 11.19
8/8/1997 N/A 11.16
8/9/1997 N/A N/A
8/10/1997 N/A N/A
8/11/1997 N/A 11.07
8/12/1997 N/A 11.07
8/13/1997 N/A 11.22
8/14/1997 N/A 11.19
8/15/1997 N/A 11.3
8/16/1997 N/A N/A
8/17/1997 N/A N/A
8/18/1997 N/A 11.08
8/19/1997 N/A 10.9
8/20/1997 N/A 11.02
8/21/1997 N/A 11.03
8/22/1997 N/A 10.85
8/23/1997 N/A N/A
8/24/1997 N/A N/A
8/25/1997 N/A 10.7
8/26/1997 N/A 10.75
8/27/1997 N/A 10.76
8/28/1997 N/A 10.53
8/29/1997 N/A 10.48
8/30/1997 N/A N/A
8/31/1997 N/A N/A
9/1/1997 N/A 10.1
9/2/1997 N/A 10.08
9/3/1997 N/A 10.12
9/4/1997 N/A 10.07
9/5/1997 N/A 10.34
9/6/1997 N/A N/A
9/7/1997 N/A N/A
9/8/1997 N/A 10.54
9/9/1997 N/A 10.54
9/10/1997 N/A 10.43
9/11/1997 N/A 10.43
9/12/1997 N/A 10.45
9/13/1997 N/A N/A
9/14/1997 N/A N/A
9/15/1997 N/A 10.46
9/16/1997 N/A 10.41
9/17/1997 N/A 10.3
9/18/1997 N/A 10.26
9/19/1997 N/A 10.26
9/20/1997 N/A N/A
9/21/1997 N/A N/A
9/22/1997 N/A 10.13
9/23/1997 N/A 10.2
9/24/1997 N/A 10.13
9/25/1997 N/A 10.28
9/26/1997 N/A 10.24
9/27/1997 N/A N/A
 9/28/1997 N/A N/A
9/29/1997 N/A 10.2
9/30/1997 N/A 10.22
10/1/1997 N/A 10.25
10/2/1997 N/A 10.12
10/3/1997 N/A 10.04
10/4/1997 N/A N/A
10/5/1997 N/A N/A
10/6/1997 N/A 9.96
10/7/1997 N/A 9.94
10/8/1997 N/A 10.06
10/9/1997 N/A 10.06
10/10/1997 N/A 9.9
10/11/1997 N/A N/A
10/12/1997 N/A N/A
10/13/1997 N/A 9.99
10/14/1997 N/A 9.84
10/15/1997 N/A 9.75
10/16/1997 N/A 9.7
10/17/1997 N/A 9.75
10/18/1997 N/A N/A
10/19/1997 N/A N/A
10/20/1997 N/A 9.54
10/21/1997 N/A 9.43
10/22/1997 N/A 9.4
10/23/1997 N/A 9.22
10/24/1997 N/A 9.06
10/25/1997 N/A N/A
10/26/1997 N/A N/A
10/27/1997 N/A 8.98
10/28/1997 N/A 8.37
10/29/1997 N/A 8.4
10/30/1997 N/A N/A
10/31/1997 N/A 8.43
11/1/1997 N/A N/A
11/2/1997 N/A N/A
11/3/1997 N/A 8.58
11/4/1997 N/A 8.68
11/5/1997 N/A 8.73
11/6/1997 N/A 8.81
11/7/1997 N/A 8.72
11/8/1997 N/A N/A
11/9/1997 N/A N/A
11/10/1997 N/A 8.65
11/11/1997 N/A 8.57
11/12/1997 N/A 8.45
11/13/1997 N/A 8.39
11/14/1997 N/A 8.41
11/15/1997 N/A N/A
11/16/1997 N/A N/A
11/17/1997 N/A 8.34
11/18/1997 N/A 8.18
11/19/1997 N/A 8.13
11/20/1997 N/A 7.91
11/21/1997 N/A 7.99
11/22/1997 N/A N/A
11/23/1997 N/A N/A
11/24/1997 N/A 7.79
11/25/1997 N/A 7.55
11/26/1997 N/A 7.63
11/27/1997 N/A 7.58
11/28/1997 N/A 7.46
11/29/1997 N/A N/A
11/30/1997 N/A N/A
12/1/1997 N/A 7.4
12/2/1997 N/A 7.34
12/3/1997 N/A 7.35
12/4/1997 N/A 7.52
12/5/1997 N/A 7.55
12/6/1997 N/A N/A
12/7/1997 N/A N/A
12/8/1997 0.95 7.64
12/9/1997 0.95 7.47
12/10/1997 0.95 7.38
12/11/1997 0.95 7.09
12/12/1997 0.95 6.98
12/13/1997 N/A N/A
12/14/1997 N/A N/A
12/15/1997 0.94 6.86
12/16/1997 0.94 7
12/17/1997 0.94 7.16
12/18/1997 0.94 7.23
12/19/1997 0.94 7.11
12/20/1997 N/A N/A
12/21/1997 N/A N/A
12/22/1997 0.94 6.96
12/23/1997 0.94 6.82
12/24/1997 0.94 6.81
12/25/1997 N/A N/A
12/26/1997 0.94 6.89
12/27/1997 N/A N/A
12/28/1997 N/A N/A
12/29/1997 0.94 6.94
12/30/1997 0.94 6.89
12/31/1997 0.94 6.97
1/1/1998 N/A N/A
1/2/1998 0.94 6.95
1/3/1998 N/A N/A
1/4/1998 N/A N/A
1/5/1998 0.94 6.83
1/6/1998 0.93 6.73
1/7/1998 0.92 6.72
1/8/1998 0.91 6.34
1/9/1998 0.91 6.28
1/10/1998 N/A N/A
1/11/1998 N/A N/A
1/12/1998 0.89 6.03
1/13/1998 0.91 6.24
1/14/1998 0.92 6.4
1/15/1998 0.92 6.15
1/16/1998 0.92 6.4
1/17/1998 N/A N/A
1/18/1998 N/A N/A
1/19/1998 0.94 6.5
1/20/1998 0.94 6.52
1/21/1998 0.94 6.43
1/22/1998 0.92 6.29
1/23/1998 0.92 6.26
1/24/1998 N/A N/A
1/25/1998 N/A N/A
1/26/1998 0.92 6.28
1/27/1998 0.92 6.35
1/28/1998 N/A N/A
1/29/1998 N/A N/A
1/30/1998 N/A N/A
1/31/1998 N/A N/A
2/1/1998 N/A N/A
2/2/1998 0.96 6.86
2/3/1998 0.96 6.91
2/4/1998 0.96 6.72
2/5/1998 0.97 6.82
2/6/1998 0.97 6.93
2/7/1998 N/A N/A
2/8/1998 N/A N/A
2/9/1998 0.97 6.97
2/10/1998 0.97 7.22
2/11/1998 0.98 7.06
2/12/1998 0.98 6.91
2/13/1998 0.96 6.82
2/14/1998 N/A N/A
2/15/1998 N/A N/A
2/16/1998 0.94 6.64
2/17/1998 0.94 6.83
2/18/1998 0.95 6.87
2/19/1998 0.95 6.93
2/20/1998 0.95 6.84
2/21/1998 N/A N/A
2/22/1998 N/A N/A
2/23/1998 0.95 6.96
2/24/1998 0.95 7.09
2/25/1998 0.95 7.03
2/26/1998 0.96 7.14
2/27/1998 0.97 7.18
2/28/1998 N/A N/A
3/1/1998 N/A N/A
3/2/1998 0.97 7.29
 3/3/1998 0.97 7.12
3/4/1998 0.98 7.13
3/5/1998 0.96 6.93
3/6/1998 0.96 6.95
3/7/1998 N/A N/A
3/8/1998 N/A N/A
3/9/1998 0.96 6.91
3/10/1998 0.96 6.95
3/11/1998 0.97 6.84
3/12/1998 0.97 6.91
3/13/1998 0.97 7.04
3/14/1998 N/A N/A
3/15/1998 N/A N/A
3/16/1998 0.97 6.96
3/17/1998 0.97 6.98
3/18/1998 0.97 6.97
3/19/1998 0.98 7.11
3/20/1998 0.99 7.23
3/21/1998 N/A N/A
3/22/1998 N/A N/A
3/23/1998 0.99 7.28
3/24/1998 0.99 7.19
3/25/1998 0.99 7.32
3/26/1998 0.99 7.25
3/27/1998 0.99 7.3
3/28/1998 N/A N/A
3/29/1998 N/A N/A
3/30/1998 0.98 7.13
3/31/1998 0.98 7.18
4/1/1998 0.98 7.09
4/2/1998 0.97 6.99
4/3/1998 0.97 6.88
4/4/1998 N/A N/A
4/5/1998 N/A N/A
4/6/1998 0.97 6.91
4/7/1998 N/A N/A
4/8/1998 0.97 6.93
4/9/1998 0.97 7
4/10/1998 N/A N/A
4/11/1998 N/A N/A
4/12/1998 N/A N/A
4/13/1998 0.97 7.03
4/14/1998 0.98 7
4/15/1998 0.95 6.98
4/16/1998 0.97 6.9
4/17/1998 0.96 6.89
4/18/1998 N/A N/A
4/19/1998 N/A N/A
4/20/1998 0.96 6.88
4/21/1998 0.96 6.81
4/22/1998 0.96 6.74
4/23/1998 0.96 6.67
4/24/1998 0.95 6.65
4/25/1998 N/A N/A
4/26/1998 N/A N/A
4/27/1998 0.95 6.53
4/28/1998 0.94 6.56
4/29/1998 0.94 6.46
4/30/1998 0.93 6.44
5/1/1998 N/A N/A
5/2/1998 N/A N/A
5/3/1998 N/A N/A
5/4/1998 0.94 6.42
5/5/1998 0.94 6.34
5/6/1998 0.93 6.09
5/7/1998 0.93 6.19
5/8/1998 0.93 6.18
5/9/1998 N/A N/A
5/10/1998 N/A N/A
5/11/1998 N/A N/A
5/12/1998 0.93 6.03
5/13/1998 0.92 5.84
5/14/1998 0.91 5.83
5/15/1998 0.91 5.89
5/16/1998 N/A N/A
5/17/1998 N/A N/A
5/18/1998 0.89 5.73
5/19/1998 0.89 5.72
5/20/1998 0.89 5.8
5/21/1998 0.9 5.89
5/22/1998 0.9 5.84
5/23/1998 N/A N/A
5/24/1998 N/A N/A
5/25/1998 0.9 5.86
5/26/1998 0.9 5.82
5/27/1998 0.88 5.66
5/28/1998 0.88 5.56
5/29/1998 0.88 5.56
5/30/1998 N/A N/A
5/31/1998 N/A N/A
6/1/1998 0.87 5.43
6/2/1998 0.86 5.41
6/3/1998 0.86 5.42
6/4/1998 0.85 5.38
6/5/1998 0.85 5.37
6/6/1998 N/A N/A
6/7/1998 N/A N/A
6/8/1998 0.85 5.39
6/9/1998 0.84 5.39
6/10/1998 0.82 5.21
6/11/1998 0.82 5.22
6/12/1998 0.81 5.2
6/13/1998 N/A N/A
6/14/1998 N/A N/A
6/15/1998 0.8 4.98
6/16/1998 0.79 4.91
6/17/1998 0.8 5.02
6/18/1998 0.8 4.96
6/19/1998 0.8 5.01
6/20/1998 N/A N/A
6/21/1998 N/A N/A
6/22/1998 0.79 4.82
6/23/1998 0.78 4.78
6/24/1998 0.78 4.76
6/25/1998 0.79 4.75
6/26/1998 0.8 4.76
6/27/1998 N/A N/A
6/28/1998 N/A N/A
6/29/1998 0.8 4.72
6/30/1998 0.81 4.85
7/1/1998 0.82 4.84
7/2/1998 0.83 4.87
7/3/1998 0.82 4.9
7/4/1998 N/A N/A
7/5/1998 N/A N/A
7/6/1998 0.83 4.91
7/7/1998 0.83 4.96
7/8/1998 0.83 4.92
7/9/1998 0.82 4.89
7/10/1998 0.82 4.88
7/11/1998 N/A N/A
7/12/1998 N/A N/A
7/13/1998 0.81 4.84
7/14/1998 0.82 4.8
7/15/1998 0.82 4.81
7/16/1998 0.83 4.97
7/17/1998 0.84 4.98
7/18/1998 N/A N/A
7/19/1998 N/A N/A
7/20/1998 0.84 5.04
7/21/1998 0.83 4.99
7/22/1998 0.83 4.96
7/23/1998 0.82 4.84
7/24/1998 0.82 4.86
7/25/1998 N/A N/A
7/26/1998 N/A N/A
7/27/1998 0.81 4.83
7/28/1998 0.81 4.78
7/29/1998 0.8 4.71
7/30/1998 0.81 4.79
7/31/1998 0.81 4.8
8/1/1998 N/A N/A
8/2/1998 N/A N/A
8/3/1998 0.79 4.69
8/4/1998 0.78 4.66
8/5/1998 0.77 4.56
 8/6/1998 0.77 4.5
8/7/1998 0.77 4.44
8/8/1998 N/A N/A
8/9/1998 N/A N/A
8/10/1998 N/A N/A
8/11/1998 0.75 4.24
8/12/1998 0.75 4.25
8/13/1998 0.74 4.17
8/14/1998 0.75 4.25
8/15/1998 N/A N/A
8/16/1998 N/A N/A
8/17/1998 0.74 4.19
8/18/1998 0.74 4.19
8/19/1998 0.75 4.34
8/20/1998 0.76 4.39
8/21/1998 0.75 4.27
8/22/1998 N/A N/A
8/23/1998 N/A N/A
8/24/1998 0.75 4.22
8/25/1998 0.75 4.23
8/26/1998 0.75 4.25
8/27/1998 0.74 4.19
8/28/1998 0.72 4.04
8/29/1998 N/A N/A
8/30/1998 N/A N/A
8/31/1998 0.72 4
9/1/1998 0.7 3.94
9/2/1998 0.7 3.91
9/3/1998 0.71 3.96
9/4/1998 0.71 4.05
9/5/1998 N/A N/A
9/6/1998 N/A N/A
9/7/1998 0.72 4.3
9/8/1998 0.72 4.17
9/9/1998 0.72 4.13
9/10/1998 0.71 4.14
9/11/1998 0.71 4.05
9/12/1998 N/A N/A
9/13/1998 N/A N/A
9/14/1998 0.71 4.08
9/15/1998 0.72 4.11
9/16/1998 0.72 4.15
9/17/1998 0.72 4.09
9/18/1998 0.72 4.04
9/19/1998 N/A N/A
9/20/1998 N/A N/A
9/21/1998 0.72 3.99
9/22/1998 0.72 4.04
9/23/1998 0.72 4.05
9/24/1998 0.73 4.23
9/25/1998 0.73 4.19
9/26/1998 N/A N/A
 9/27/1998 N/A N/A
9/28/1998 0.73 4.2
9/29/1998 0.73 4.21
9/30/1998 0.73 4.16
10/1/1998 0.73 4.15
10/2/1998 0.72 4.13
10/3/1998 N/A N/A
10/4/1998 N/A N/A
10/5/1998 0.71 4.07
10/6/1998 0.71 4.08
10/7/1998 0.72 4.09
10/8/1998 0.72 4.15
10/9/1998 0.73 4.31
10/10/1998 N/A N/A
10/11/1998 N/A N/A
10/12/1998 0.74 4.45
10/13/1998 0.74 4.38
10/14/1998 0.73 4.32
10/15/1998 0.74 4.39
10/16/1998 0.76 4.61
10/17/1998 N/A N/A
10/18/1998 N/A N/A
10/19/1998 N/A N/A
10/20/1998 0.76 4.76
10/21/1998 0.77 4.8
10/22/1998 0.77 4.73
10/23/1998 0.77 4.71
10/24/1998 N/A N/A
10/25/1998 N/A N/A
10/26/1998 0.77 4.77
10/27/1998 0.78 4.82
10/28/1998 0.78 4.85
10/29/1998 0.79 4.91
10/30/1998 0.8 4.93
10/31/1998 N/A N/A
11/1/1998 N/A N/A
11/2/1998 0.81 5.03
11/3/1998 0.82 5.17
11/4/1998 0.82 5.24
11/5/1998 0.82 5.31
11/6/1998 0.82 5.37
11/7/1998 N/A N/A
11/8/1998 N/A N/A
11/9/1998 0.82 5.34
11/10/1998 0.82 5.24
11/11/1998 0.83 5.43
11/12/1998 0.83 5.3
11/13/1998 0.83 5.32
11/14/1998 N/A N/A
11/15/1998 N/A N/A
11/16/1998 0.84 5.48
11/17/1998 0.83 5.42
11/18/1998 0.84 5.51
11/19/1998 0.84 5.61
11/20/1998 0.84 5.71
11/21/1998 N/A N/A
11/22/1998 N/A N/A
11/23/1998 0.86 5.88
11/24/1998 0.86 5.94
11/25/1998 0.85 5.93
11/26/1998 0.86 5.9
11/27/1998 0.86 5.91
11/28/1998 N/A N/A
11/29/1998 N/A N/A
11/30/1998 0.86 5.88
12/1/1998 0.84 5.81
12/2/1998 0.85 5.82
12/3/1998 0.84 5.75
12/4/1998 0.84 5.76
12/5/1998 N/A N/A
12/6/1998 N/A N/A
12/7/1998 0.85 5.89
12/8/1998 0.86 5.9
12/9/1998 0.85 5.9
12/10/1998 0.85 5.99
12/11/1998 0.85 5.91
12/12/1998 N/A N/A
12/13/1998 N/A N/A
12/14/1998 0.83 5.84
12/15/1998 0.84 5.84
12/16/1998 0.85 5.79
12/17/1998 0.84 5.6
12/18/1998 0.84 5.74
12/19/1998 N/A N/A
12/20/1998 N/A N/A
12/21/1998 0.84 5.78
12/22/1998 0.84 5.78
12/23/1998 0.84 5.76
12/24/1998 0.85 5.81
12/25/1998 N/A N/A
12/26/1998 N/A N/A
12/27/1998 N/A N/A
12/28/1998 0.85 5.81
12/29/1998 0.85 5.8
12/30/1998 0.89 5.83
12/31/1998 0.86 5.83
1/1/1999 N/A N/A
1/2/1999 N/A N/A
1/3/1999 N/A N/A
1/4/1999 0.85 5.86
1/5/1999 0.86 6.01
1/6/1999 0.89 6.31
1/7/1999 0.91 6.51
1/8/1999 0.92 6.43
 1/9/1999 N/A N/A
1/10/1999 N/A N/A
1/11/1999 0.92 6.44
1/12/1999 0.91 6.37
1/13/1999 0.91 6.22
1/14/1999 0.89 6.14
1/15/1999 0.89 6.14
1/16/1999 N/A N/A
1/17/1999 N/A N/A
1/18/1999 0.9 6.22
1/19/1999 N/A N/A
1/20/1999 0.9 6.25
1/21/1999 0.89 6.16
1/22/1999 0.88 5.99
1/23/1999 N/A N/A
1/24/1999 N/A N/A
1/25/1999 0.87 5.81
1/26/1999 0.87 5.9
1/27/1999 0.88 6.02
1/28/1999 0.88 5.97
1/29/1999 0.89 5.96
1/30/1999 N/A N/A
1/31/1999 N/A N/A
2/1/1999 0.89 5.93
2/2/1999 0.88 5.88
2/3/1999 0.88 5.84
2/4/1999 0.88 5.84
2/5/1999 0.89 5.75
2/6/1999 N/A N/A
2/7/1999 N/A N/A
2/8/1999 0.88 5.64
2/9/1999 0.88 5.64
2/10/1999 0.87 5.6
2/11/1999 0.88 5.68
2/12/1999 0.89 5.77
2/13/1999 N/A N/A
2/14/1999 N/A N/A
2/15/1999 0.88 5.79
2/16/1999 N/A N/A
2/17/1999 N/A N/A
2/18/1999 N/A 5.78
2/19/1999 0.89 5.76
2/20/1999 N/A N/A
2/21/1999 N/A N/A
2/22/1999 0.89 5.74
2/23/1999 0.89 5.73
2/24/1999 N/A 5.77
2/25/1999 0.89 5.8
2/26/1999 0.89 5.86
2/27/1999 N/A N/A
2/28/1999 N/A N/A
3/1/1999 0.9 5.86
 3/2/1999 0.9 5.88
3/3/1999 0.9 5.9
3/4/1999 0.9 5.88
3/5/1999 0.91 5.9
3/6/1999 N/A N/A
3/7/1999 N/A N/A
3/8/1999 0.91 5.92
3/9/1999 0.92 5.91
3/10/1999 0.92 5.93
3/11/1999 0.93 5.97
3/12/1999 0.94 6.05
3/13/1999 N/A N/A
3/14/1999 N/A N/A
3/15/1999 0.94 6.07
3/16/1999 0.94 6.03
3/17/1999 0.94 6.05
3/18/1999 0.93 6.06
3/19/1999 0.94 6.17
3/20/1999 N/A N/A
3/21/1999 N/A N/A
3/22/1999 0.95 6.21
3/23/1999 0.96 6.21
3/24/1999 0.95 6.15
3/25/1999 0.95 6.17
3/26/1999 0.95 6.19
3/27/1999 N/A N/A
3/28/1999 N/A N/A
3/29/1999 N/A N/A
3/30/1999 0.96 6.28
3/31/1999 0.95 6.3
4/1/1999 0.96 6.37
4/2/1999 N/A N/A
4/3/1999 N/A N/A
4/4/1999 N/A N/A
4/5/1999 0.96 6.48
4/6/1999 N/A 6.57
4/7/1999 0.98 6.63
4/8/1999 0.99 6.69
4/9/1999 0.99 6.76
4/10/1999 N/A N/A
4/11/1999 N/A N/A
4/12/1999 0.99 6.74
4/13/1999 0.99 6.76
4/14/1999 0.99 6.78
4/15/1999 1.01 6.83
4/16/1999 1.02 7.07
4/17/1999 N/A N/A
4/18/1999 N/A N/A
4/19/1999 1.03 7.29
4/20/1999 1.02 7.27
4/21/1999 1.04 7.25
4/22/1999 1.05 7.32
4/23/1999 1.08 7.29
4/24/1999 N/A N/A
4/25/1999 N/A N/A
4/26/1999 1.08 7.38
4/27/1999 1.06 7.4
4/28/1999 1.07 7.36
4/29/1999 1.07 7.33
4/30/1999 1.08 7.43
5/1/1999 N/A N/A
5/2/1999 N/A N/A
5/3/1999 1.08 7.48
5/4/1999 1.09 7.71
5/5/1999 1.09 7.84
5/6/1999 1.1 7.95
5/7/1999 1.09 7.8
5/8/1999 N/A N/A
5/9/1999 N/A N/A
5/10/1999 1.1 7.79
5/11/1999 1.1 7.76
5/12/1999 1.1 7.76
5/13/1999 1.11 7.69
5/14/1999 1.12 7.74
5/15/1999 N/A N/A
5/16/1999 N/A N/A
5/17/1999 1.11 7.66
5/18/1999 1.12 7.73
5/19/1999 1.12 7.65
5/20/1999 1.13 7.6
5/21/1999 1.13 7.62
5/22/1999 N/A N/A
5/23/1999 N/A N/A
5/24/1999 1.12 7.58
5/25/1999 1.12 7.44
5/26/1999 1.12 7.55
5/27/1999 1.11 7.56
5/28/1999 1.11 7.55
5/29/1999 N/A N/A
5/30/1999 N/A N/A
5/31/1999 1.12 7.57
6/1/1999 1.13 7.68
6/2/1999 1.12 7.69
6/3/1999 1.13 7.72
6/4/1999 1.14 7.82
6/5/1999 N/A N/A
6/6/1999 N/A N/A
6/7/1999 1.16 8
6/8/1999 1.17 8.1
6/9/1999 1.15 7.92
6/10/1999 1.16 8.15
6/11/1999 1.16 8.23
6/12/1999 N/A N/A
6/13/1999 N/A N/A
6/14/1999 1.16 8.17
6/15/1999 1.15 8.12
6/16/1999 1.16 8.2
6/17/1999 1.17 8.3
6/18/1999 1.17 8.38
6/19/1999 N/A N/A
6/20/1999 N/A N/A
6/21/1999 1.19 8.78
6/22/1999 N/A 8.85
6/23/1999 1.21 8.79
6/24/1999 N/A 8.7
6/25/1999 N/A 8.65
6/26/1999 N/A N/A
6/27/1999 N/A N/A
6/28/1999 1.21 8.71
6/29/1999 1.21 8.75
6/30/1999 1.21 8.63
7/1/1999 1.23 8.8
7/2/1999 1.23 8.89
7/3/1999 N/A N/A
7/4/1999 N/A N/A
7/5/1999 1.25 8.98
7/6/1999 1.25 9.02
7/7/1999 1.24 8.95
7/8/1999 1.24 8.96
7/9/1999 1.24 9.01
7/10/1999 N/A N/A
7/11/1999 N/A N/A
7/12/1999 N/A 8.96
7/13/1999 1.22 8.88
7/14/1999 N/A 8.76
7/15/1999 1.22 8.81
7/16/1999 1.22 8.8
7/17/1999 N/A N/A
7/18/1999 N/A N/A
7/19/1999 1.22 8.79
7/20/1999 N/A 8.72
7/21/1999 1.21 8.68
7/22/1999 1.2 8.59
7/23/1999 1.18 8.21
7/24/1999 N/A N/A
7/25/1999 N/A N/A
7/26/1999 1.16 8.01
7/27/1999 1.17 8.11
7/28/1999 1.19 8.31
7/29/1999 1.2 8.5
7/30/1999 1.19 8.46
7/31/1999 N/A N/A
8/1/1999 N/A N/A
8/2/1999 1.17 8.42
8/3/1999 1.18 8.5
8/4/1999 N/A 8.45
 8/5/1999 1.16 8.18
8/6/1999 1.15 8.1
8/7/1999 N/A N/A
8/8/1999 N/A N/A
8/9/1999 N/A N/A
8/10/1999 1.12 7.94
8/11/1999 1.11 7.63
8/12/1999 1.11 7.79
8/13/1999 1.11 7.61
8/14/1999 N/A N/A
8/15/1999 N/A N/A
8/16/1999 1.13 7.75
8/17/1999 1.14 7.59
8/18/1999 1.13 7.72
8/19/1999 1.14 7.85
8/20/1999 1.15 7.98
8/21/1999 N/A N/A
8/22/1999 N/A N/A
8/23/1999 1.17 8.05
8/24/1999 1.17 8.13
8/25/1999 1.17 8.28
8/26/1999 1.18 8.29
8/27/1999 1.18 8.29
8/28/1999 N/A N/A
8/29/1999 N/A N/A
8/30/1999 1.18 8.26
8/31/1999 1.17 8.18
9/1/1999 1.16 8.11
9/2/1999 1.16 8.07
9/3/1999 1.15 8.06
9/4/1999 N/A N/A
9/5/1999 N/A N/A
9/6/1999 N/A 8.13
9/7/1999 1.16 8.07
9/8/1999 1.16 7.97
9/9/1999 1.16 8.1
9/10/1999 1.16 8.09
9/11/1999 N/A N/A
9/12/1999 N/A N/A
9/13/1999 1.17 8.22
9/14/1999 1.17 8.15
9/15/1999 1.16 8.04
9/16/1999 1.15 7.91
9/17/1999 1.15 7.99
9/18/1999 N/A N/A
9/19/1999 N/A N/A
9/20/1999 1.16 8
9/21/1999 1.16 8.05
9/22/1999 1.15 7.91
9/23/1999 1.15 7.8
9/24/1999 1.14 7.78
9/25/1999 N/A N/A
 9/26/1999 N/A N/A
9/27/1999 1.13 7.58
9/28/1999 1.13 7.6
9/29/1999 1.13 7.57
9/30/1999 1.13 7.55
10/1/1999 1.14 7.61
10/2/1999 N/A N/A
10/3/1999 N/A N/A
10/4/1999 1.13 7.54
10/5/1999 1.14 7.56
10/6/1999 1.14 7.64
10/7/1999 1.16 7.67
10/8/1999 1.16 7.61
10/9/1999 N/A N/A
10/10/1999 N/A N/A
10/11/1999 1.16 7.57
10/12/1999 1.17 7.54
10/13/1999 1.16 7.42
10/14/1999 1.16 7.49
10/15/1999 1.15 7.4
10/16/1999 N/A N/A
10/17/1999 N/A N/A
10/18/1999 1.14 7.22
10/19/1999 1.14 7.2
10/20/1999 1.15 7.3
10/21/1999 1.15 7.39
10/22/1999 1.15 7.43
10/23/1999 N/A N/A
10/24/1999 N/A N/A
10/25/1999 1.15 7.35
10/26/1999 1.14 7.31
10/27/1999 1.14 7.27
10/28/1999 1.15 7.4
10/29/1999 1.17 7.55
10/30/1999 N/A N/A
10/31/1999 N/A N/A
11/1/1999 1.16 7.59
11/2/1999 1.17 7.64
11/3/1999 1.18 7.7
11/4/1999 1.18 7.86
11/5/1999 1.17 7.84
11/6/1999 N/A N/A
11/7/1999 N/A N/A
11/8/1999 N/A N/A
11/9/1999 1.19 7.87
11/10/1999 1.21 7.86
11/11/1999 1.22 7.89
11/12/1999 1.22 7.93
11/13/1999 N/A N/A
11/14/1999 N/A N/A
11/15/1999 1.22 8.03
11/16/1999 1.23 8.06
11/17/1999 1.29 7.99
11/18/1999 1.32 7.94
11/19/1999 1.33 8.09
11/20/1999 N/A N/A
11/21/1999 N/A N/A
11/22/1999 1.32 8.06
11/23/1999 1.32 8.07
11/24/1999 1.32 7.97
11/25/1999 1.31 7.9
11/26/1999 1.33 7.94
11/27/1999 N/A N/A
11/28/1999 N/A N/A
11/29/1999 1.33 7.98
11/30/1999 1.34 8.08
12/1/1999 1.34 8.09
12/2/1999 1.35 8.09
12/3/1999 1.36 8.15
12/4/1999 N/A N/A
12/5/1999 N/A N/A
12/6/1999 1.37 8.31
12/7/1999 1.38 8.28
12/8/1999 1.38 8.29
12/9/1999 1.39 8.41
12/10/1999 1.4 8.51
12/11/1999 N/A N/A
12/12/1999 N/A N/A
12/13/1999 1.41 8.5
12/14/1999 1.4 8.45
12/15/1999 1.4 8.39
12/16/1999 1.39 8.33
12/17/1999 1.4 8.37
12/18/1999 N/A N/A
12/19/1999 N/A N/A
12/20/1999 1.41 8.37
12/21/1999 1.4 8.32
12/22/1999 1.4 8.37
12/23/1999 1.41 8.44
12/24/1999 1.42 8.57
12/25/1999 N/A N/A
12/26/1999 N/A N/A
12/27/1999 1.43 8.65
12/28/1999 1.44 8.67
12/29/1999 1.44 8.62
12/30/1999 1.45 8.71
12/31/1999 N/A N/A
1/1/2000 N/A N/A
1/2/2000 N/A N/A
1/3/2000 1.48 8.92
1/4/2000 1.49 9.1
1/5/2000 1.46 8.65
1/6/2000 1.44 8.43
1/7/2000 1.44 8.56
 1/8/2000 N/A N/A
1/9/2000 N/A N/A
1/10/2000 1.46 8.69
1/11/2000 1.45 8.63
1/12/2000 1.46 8.84
1/13/2000 1.45 8.82
1/14/2000 1.46 8.94
1/15/2000 N/A N/A
1/16/2000 N/A N/A
1/17/2000 1.47 9.01
1/18/2000 1.47 9
1/19/2000 1.45 8.72
1/20/2000 1.46 8.78
1/21/2000 1.46 8.7
1/22/2000 N/A N/A
1/23/2000 N/A N/A
1/24/2000 1.45 8.73
1/25/2000 1.44 8.58
1/26/2000 1.45 8.63
1/27/2000 1.45 8.79
1/28/2000 1.46 8.83
1/29/2000 N/A N/A
1/30/2000 N/A N/A
1/31/2000 1.46 8.71
2/1/2000 1.45 8.66
2/2/2000 1.48 8.6
2/3/2000 1.47 8.67
2/4/2000 1.47 8.72
2/5/2000 N/A N/A
2/6/2000 N/A N/A
2/7/2000 N/A N/A
2/8/2000 1.48 8.83
2/9/2000 1.48 8.97
2/10/2000 1.48 8.93
2/11/2000 1.47 9.04
2/12/2000 N/A N/A
2/13/2000 N/A N/A
2/14/2000 1.45 8.8
2/15/2000 1.43 8.58
2/16/2000 1.44 8.53
2/17/2000 1.45 8.46
2/18/2000 1.43 8.39
2/19/2000 N/A N/A
2/20/2000 N/A N/A
2/21/2000 1.4 8.27
2/22/2000 1.38 8.1
2/23/2000 1.42 8.18
2/24/2000 1.43 8.27
2/25/2000 1.42 8.3
2/26/2000 N/A N/A
2/27/2000 N/A N/A
2/28/2000 1.38 8.12
2/29/2000 1.38 8.15
3/1/2000 1.41 8.17
3/2/2000 1.41 8.24
3/3/2000 1.42 8.38
3/4/2000 N/A N/A
3/5/2000 N/A N/A
3/6/2000 1.44 8.45
3/7/2000 1.44 8.47
3/8/2000 1.43 8.46
3/9/2000 1.42 8.43
3/10/2000 1.41 8.5
3/11/2000 N/A N/A
3/12/2000 N/A N/A
3/13/2000 1.37 8.2
3/14/2000 1.37 8.23
3/15/2000 1.37 8.14
3/16/2000 N/A N/A
3/17/2000 1.4 8.29
3/18/2000 N/A N/A
3/19/2000 N/A N/A
3/20/2000 1.39 8.35
3/21/2000 1.4 8.41
3/22/2000 1.42 8.5
3/23/2000 1.42 8.56
3/24/2000 1.42 8.63
3/25/2000 N/A N/A
3/26/2000 N/A N/A
3/27/2000 1.43 8.78
3/28/2000 1.43 8.86
3/29/2000 1.43 8.93
3/30/2000 1.42 8.6
3/31/2000 1.41 8.55
4/1/2000 N/A N/A
4/2/2000 N/A N/A
4/3/2000 1.4 8.42
4/4/2000 1.4 8.39
4/5/2000 1.4 8.23
4/6/2000 1.39 8.27
4/7/2000 1.41 8.51
4/8/2000 N/A N/A
4/9/2000 N/A N/A
4/10/2000 1.42 8.55
4/11/2000 1.42 8.45
4/12/2000 1.42 8.4
4/13/2000 1.41 8.4
4/14/2000 1.41 8.24
4/15/2000 N/A N/A
4/16/2000 N/A N/A
4/17/2000 1.35 7.53
4/18/2000 1.35 7.69
4/19/2000 1.34 7.68
4/20/2000 1.34 7.67
4/21/2000 N/A N/A
4/22/2000 N/A N/A
4/23/2000 N/A N/A
4/24/2000 1.33 7.64
4/25/2000 1.33 7.63
4/26/2000 1.33 7.65
4/27/2000 1.33 7.63
4/28/2000 1.34 7.77
4/29/2000 N/A N/A
4/30/2000 N/A N/A
5/1/2000 N/A N/A
5/2/2000 1.34 7.86
5/3/2000 1.34 7.77
5/4/2000 1.33 7.69
5/5/2000 1.35 7.7
5/6/2000 N/A N/A
5/7/2000 N/A N/A
5/8/2000 1.34 7.65
5/9/2000 1.33 7.65
5/10/2000 1.32 7.63
5/11/2000 1.3 7.5
5/12/2000 1.3 7.51
5/13/2000 N/A N/A
5/14/2000 N/A N/A
5/15/2000 1.3 7.44
5/16/2000 1.31 7.57
5/17/2000 1.31 7.53
5/18/2000 N/A N/A
5/19/2000 1.3 7.42
5/20/2000 N/A N/A
5/21/2000 N/A N/A
5/22/2000 1.26 7.18
5/23/2000 1.25 7.08
5/24/2000 1.24 7.02
5/25/2000 1.24 7.04
5/26/2000 1.23 6.83
5/27/2000 N/A N/A
5/28/2000 N/A N/A
5/29/2000 1.25 6.77
5/30/2000 1.26 6.85
5/31/2000 1.27 6.94
6/1/2000 N/A 7.02
6/2/2000 1.29 7.13
6/3/2000 N/A N/A
6/4/2000 N/A N/A
6/5/2000 1.32 7.28
6/6/2000 1.32 7.26
6/7/2000 1.33 7.31
6/8/2000 1.33 7.34
6/9/2000 1.35 7.48
6/10/2000 N/A N/A
6/11/2000 N/A N/A
6/12/2000 1.35 7.52
6/13/2000 1.33 7.4
6/14/2000 1.34 7.54
6/15/2000 1.33 7.39
6/16/2000 1.34 7.39
6/17/2000 N/A N/A
6/18/2000 N/A N/A
6/19/2000 1.33 7.4
6/20/2000 1.34 7.49
6/21/2000 1.34 7.49
6/22/2000 1.34 7.48
6/23/2000 1.33 7.46
6/24/2000 N/A N/A
6/25/2000 N/A N/A
6/26/2000 1.33 7.47
6/27/2000 N/A 7.52
6/28/2000 1.37 7.58
6/29/2000 N/A 7.51
6/30/2000 1.37 7.52
7/1/2000 N/A N/A
7/2/2000 N/A N/A
7/3/2000 1.36 7.49
7/4/2000 1.36 7.51
7/5/2000 1.37 7.56
7/6/2000 1.37 7.6
7/7/2000 1.37 7.61
7/8/2000 N/A N/A
7/9/2000 N/A N/A
7/10/2000 1.38 7.67
7/11/2000 1.38 7.63
7/12/2000 1.39 7.67
7/13/2000 1.38 7.6
7/14/2000 1.38 7.52
7/15/2000 N/A N/A
7/16/2000 N/A N/A
7/17/2000 1.38 7.53
7/18/2000 1.37 7.49
7/19/2000 1.37 7.49
7/20/2000 1.37 7.43
7/21/2000 1.37 7.41
7/22/2000 N/A N/A
7/23/2000 N/A N/A
7/24/2000 1.36 7.22
7/25/2000 1.35 7.17
7/26/2000 1.35 7.17
7/27/2000 1.34 N/A
7/28/2000 1.33 6.93
7/29/2000 N/A N/A
7/30/2000 N/A N/A
7/31/2000 1.33 6.89
8/1/2000 1.33 6.99
8/2/2000 N/A 7.07
 8/3/2000 1.33 7.07
8/4/2000 1.33 7.04
8/5/2000 N/A N/A
8/6/2000 N/A N/A
8/7/2000 1.33 6.92
8/8/2000 1.32 6.93
8/9/2000 N/A N/A
8/10/2000 1.34 7.06
8/11/2000 1.33 7.14
8/12/2000 N/A N/A
8/13/2000 N/A N/A
8/14/2000 1.33 7.12
8/15/2000 1.33 7.17
8/16/2000 1.34 7.28
8/17/2000 1.35 7.25
8/18/2000 1.35 7.19
8/19/2000 N/A N/A
8/20/2000 N/A N/A
8/21/2000 1.35 7.19
8/22/2000 1.36 7.26
8/23/2000 1.35 7.13
8/24/2000 1.34 7.1
8/25/2000 1.34 7.15
8/26/2000 N/A N/A
8/27/2000 N/A N/A
8/28/2000 1.33 7.12
8/29/2000 1.33 7.1
8/30/2000 1.32 7.11
8/31/2000 1.32 6.99
9/1/2000 1.33 7.03
9/2/2000 N/A N/A
9/3/2000 N/A N/A
9/4/2000 1.33 7.04
9/5/2000 1.34 7
9/6/2000 1.33 6.98
9/7/2000 1.32 6.87
9/8/2000 1.32 6.8
9/9/2000 N/A N/A
9/10/2000 N/A N/A
9/11/2000 1.32 6.72
9/12/2000 1.31 6.63
9/13/2000 1.32 6.59
9/14/2000 1.31 6.53
9/15/2000 1.29 6.38
9/16/2000 N/A N/A
9/17/2000 N/A N/A
9/18/2000 1.25 6.11
9/19/2000 1.25 6.14
9/20/2000 1.25 6.15
9/21/2000 1.25 6.08
9/22/2000 1.21 5.84
9/23/2000 N/A N/A
 9/24/2000 N/A N/A
9/25/2000 1.24 6.02
9/26/2000 1.24 6.05
9/27/2000 1.25 6.06
9/28/2000 N/A 6.04
9/29/2000 1.26 6.07
9/30/2000 N/A N/A
10/1/2000 N/A N/A
10/2/2000 1.24 N/A
10/3/2000 1.24 5.97
10/4/2000 1.23 5.96
10/5/2000 1.24 6.03
10/6/2000 1.25 6
10/7/2000 N/A N/A
10/8/2000 N/A N/A
10/9/2000 1.23 5.85
10/10/2000 1.22 5.79
10/11/2000 1.2 5.62
10/12/2000 1.2 5.58
10/13/2000 1.19 5.49
10/14/2000 N/A N/A
10/15/2000 N/A N/A
10/16/2000 1.2 5.61
10/17/2000 1.18 5.49
10/18/2000 1.18 5.48
10/19/2000 1.18 5.6
10/20/2000 1.2 5.69
10/21/2000 N/A N/A
10/22/2000 N/A N/A
10/23/2000 1.2 5.65
10/24/2000 1.2 5.7
10/25/2000 1.2 5.63
10/26/2000 N/A N/A
10/27/2000 1.2 5.55
10/28/2000 N/A N/A
10/29/2000 N/A N/A
10/30/2000 1.19 5.49
10/31/2000 1.2 5.56
11/1/2000 1.21 5.83
11/2/2000 1.21 5.84
11/3/2000 1.23 5.92
11/4/2000 N/A N/A
11/5/2000 N/A N/A
11/6/2000 1.23 5.96
11/7/2000 1.23 5.98
11/8/2000 1.23 6
11/9/2000 1.23 5.98
11/10/2000 1.23 5.97
11/11/2000 N/A N/A
11/12/2000 N/A N/A
11/13/2000 1.2 5.8
11/14/2000 1.21 5.9
11/15/2000 1.22 5.86
11/16/2000 1.21 5.83
11/17/2000 1.21 5.82
11/18/2000 N/A N/A
11/19/2000 N/A N/A
11/20/2000 1.2 5.72
11/21/2000 1.19 5.69
11/22/2000 1.18 5.67
11/23/2000 1.18 5.64
11/24/2000 1.19 5.71
11/25/2000 N/A N/A
11/26/2000 N/A N/A
11/27/2000 1.2 5.78
11/28/2000 1.19 5.68
11/29/2000 1.19 5.57
11/30/2000 1.18 5.47
12/1/2000 1.19 5.47
12/2/2000 N/A N/A
12/3/2000 N/A N/A
12/4/2000 1.18 5.41
12/5/2000 1.2 5.5
12/6/2000 1.21 5.6
12/7/2000 1.21 5.56
12/8/2000 1.22 5.6
12/9/2000 N/A N/A
12/10/2000 N/A N/A
12/11/2000 1.22 5.66
12/12/2000 1.23 5.58
12/13/2000 1.24 5.65
12/14/2000 1.23 5.62
12/15/2000 1.21 5.54
12/16/2000 N/A N/A
12/17/2000 N/A N/A
12/18/2000 1.21 5.52
12/19/2000 1.21 5.52
12/20/2000 1.21 5.48
12/21/2000 1.19 5.4
12/22/2000 1.19 5.37
12/23/2000 N/A N/A
12/24/2000 N/A N/A
12/25/2000 N/A N/A
12/26/2000 1.19 5.32
12/27/2000 N/A N/A
12/28/2000 1.2 5.33
12/29/2000 1.21 5.37
12/30/2000 N/A N/A
12/31/2000 N/A N/A
1/1/2001 N/A N/A
1/2/2001 1.21 5.37
1/3/2001 1.2 5.35
1/4/2001 1.23 5.55
1/5/2001 1.25 5.7
 1/6/2001 N/A N/A
1/7/2001 N/A N/A
1/8/2001 1.25 5.73
1/9/2001 1.25 5.78
1/10/2001 1.25 5.75
1/11/2001 1.24 5.69
1/12/2001 1.25 5.86
1/13/2001 N/A N/A
1/14/2001 N/A N/A
1/15/2001 1.26 5.89
1/16/2001 1.25 5.9
1/17/2001 1.25 5.87
1/18/2001 1.25 5.89
1/19/2001 1.26 6.06
1/20/2001 N/A N/A
1/21/2001 N/A N/A
1/22/2001 1.27 6.11
1/23/2001 1.27 6.1
1/24/2001 N/A N/A
1/25/2001 N/A N/A
1/26/2001 1.27 6.01
1/27/2001 N/A N/A
1/28/2001 N/A N/A
1/29/2001 1.27 6.02
1/30/2001 1.27 6.01
1/31/2001 1.29 6.18
2/1/2001 1.29 6.18
2/2/2001 1.29 6.25
2/3/2001 N/A N/A
2/4/2001 N/A N/A
2/5/2001 1.29 6.13
2/6/2001 1.28 6.1
2/7/2001 1.28 6.08
2/8/2001 1.28 6.13
2/9/2001 1.28 6.11
2/10/2001 N/A N/A
2/11/2001 N/A N/A
2/12/2001 1.29 6.08
2/13/2001 1.28 6.1
2/14/2001 1.27 6.09
2/15/2001 1.28 6.16
2/16/2001 1.28 6.14
2/17/2001 N/A N/A
2/18/2001 N/A N/A
2/19/2001 1.27 6.07
2/20/2001 1.27 6.15
2/21/2001 1.27 6.04
2/22/2001 1.26 5.95
2/23/2001 1.26 5.99
2/24/2001 N/A N/A
2/25/2001 N/A N/A
2/26/2001 1.27 5.98
2/27/2001 1.26 5.97
2/28/2001 1.27 5.93
3/1/2001 1.26 5.86
3/2/2001 1.26 5.75
3/3/2001 N/A N/A
3/4/2001 N/A N/A
3/5/2001 1.25 5.73
3/6/2001 N/A N/A
3/7/2001 1.27 5.84
3/8/2001 1.26 5.83
3/9/2001 1.25 5.75
3/10/2001 N/A N/A
3/11/2001 N/A N/A
3/12/2001 1.22 5.58
3/13/2001 1.2 5.51
3/14/2001 1.2 5.51
3/15/2001 1.2 5.52
3/16/2001 1.2 5.5
3/17/2001 N/A N/A
3/18/2001 N/A N/A
3/19/2001 1.19 5.47
3/20/2001 1.18 5.45
3/21/2001 1.19 5.42
3/22/2001 1.17 5.37
3/23/2001 1.18 5.47
3/24/2001 N/A N/A
3/25/2001 N/A N/A
3/26/2001 1.19 5.54
3/27/2001 1.18 5.45
3/28/2001 1.18 5.44
3/29/2001 1.18 5.4
3/30/2001 1.18 5.42
3/31/2001 N/A N/A
4/1/2001 N/A N/A
4/2/2001 1.18 5.33
4/3/2001 1.18 5.32
4/4/2001 1.17 5.17
4/5/2001 1.17 5.21
4/6/2001 1.18 5.23
4/7/2001 N/A N/A
4/8/2001 N/A N/A
4/9/2001 1.17 5.17
4/10/2001 1.17 5.18
4/11/2001 1.17 5.23
4/12/2001 1.17 5.34
4/13/2001 N/A N/A
4/14/2001 N/A N/A
4/15/2001 N/A N/A
4/16/2001 1.17 5.31
4/17/2001 1.17 5.29
4/18/2001 1.19 5.45
4/19/2001 1.2 5.53
4/20/2001 1.21 5.43
4/21/2001 N/A N/A
4/22/2001 N/A N/A
4/23/2001 1.21 5.47
4/24/2001 1.21 5.48
4/25/2001 1.21 5.52
4/26/2001 1.21 5.52
4/27/2001 1.21 5.55
4/28/2001 N/A N/A
4/29/2001 N/A N/A
4/30/2001 1.23 5.63
5/1/2001 N/A N/A
5/2/2001 1.24 5.67
5/3/2001 1.24 5.71
5/4/2001 1.24 5.69
5/5/2001 N/A N/A
5/6/2001 N/A N/A
5/7/2001 N/A N/A
5/8/2001 1.24 5.73
5/9/2001 1.24 5.75
5/10/2001 1.24 5.72
5/11/2001 1.24 5.7
5/12/2001 N/A N/A
5/13/2001 N/A N/A
5/14/2001 1.23 5.69
5/15/2001 1.24 5.73
5/16/2001 N/A 5.71
5/17/2001 1.25 5.75
5/18/2001 1.24 5.73
5/19/2001 N/A N/A
5/20/2001 N/A N/A
5/21/2001 1.24 5.79
5/22/2001 1.25 5.87
5/23/2001 1.25 5.91
5/24/2001 1.25 5.94
5/25/2001 1.25 5.95
5/26/2001 N/A N/A
5/27/2001 N/A N/A
5/28/2001 1.25 5.96
5/29/2001 1.25 5.98
5/30/2001 1.24 5.87
5/31/2001 1.23 5.88
6/1/2001 1.23 5.87
6/2/2001 N/A N/A
6/3/2001 N/A N/A
6/4/2001 1.23 5.99
6/5/2001 1.23 5.94
6/6/2001 1.23 5.9
6/7/2001 1.23 5.91
6/8/2001 1.24 5.93
6/9/2001 N/A N/A
6/10/2001 N/A N/A
6/11/2001 1.24 5.9
6/12/2001 1.23 5.9
6/13/2001 1.25 5.93
6/14/2001 1.24 5.89
6/15/2001 1.24 5.93
6/16/2001 N/A N/A
6/17/2001 N/A N/A
6/18/2001 1.23 5.86
6/19/2001 1.24 5.85
6/20/2001 1.23 5.87
6/21/2001 1.24 5.91
6/22/2001 1.24 5.95
6/23/2001 N/A N/A
6/24/2001 N/A N/A
6/25/2001 1.24 5.96
6/26/2001 1.24 5.92
6/27/2001 1.24 5.92
6/28/2001 1.23 5.84
6/29/2001 1.24 5.94
6/30/2001 N/A N/A
7/1/2001 N/A N/A
7/2/2001 1.23 5.92
7/3/2001 1.23 5.89
7/4/2001 1.23 5.89
7/5/2001 1.23 5.85
7/6/2001 1.22 5.79
7/7/2001 N/A N/A
7/8/2001 N/A N/A
7/9/2001 1.21 5.76
7/10/2001 1.22 5.79
7/11/2001 1.22 5.71
7/12/2001 1.22 5.77
7/13/2001 1.21 5.75
7/14/2001 N/A N/A
7/15/2001 N/A N/A
7/16/2001 1.22 5.72
7/17/2001 1.21 5.64
7/18/2001 1.21 5.62
7/19/2001 1.21 5.61
7/20/2001 1.21 5.59
7/21/2001 N/A N/A
7/22/2001 N/A N/A
7/23/2001 1.2 5.61
7/24/2001 1.2 5.64
7/25/2001 1.2 5.58
7/26/2001 1.2 5.55
7/27/2001 1.2 5.54
7/28/2001 N/A N/A
7/29/2001 N/A N/A
7/30/2001 1.2 5.51
7/31/2001 1.22 5.55
8/1/2001 1.22 5.54
 8/2/2001 1.22 5.52
8/3/2001 1.21 5.44
8/4/2001 N/A N/A
8/5/2001 N/A N/A
8/6/2001 1.2 5.41
8/7/2001 1.2 5.43
8/8/2001 1.2 5.45
8/9/2001 N/A N/A
8/10/2001 1.19 5.39
8/11/2001 N/A N/A
8/12/2001 N/A N/A
8/13/2001 1.18 5.45
8/14/2001 1.2 5.5
8/15/2001 1.2 5.48
8/16/2001 1.19 5.46
8/17/2001 1.19 5.45
8/18/2001 N/A N/A
8/19/2001 N/A N/A
8/20/2001 1.19 5.43
8/21/2001 1.2 5.48
8/22/2001 1.2 5.47
8/23/2001 1.2 5.47
8/24/2001 1.2 5.51
8/25/2001 N/A N/A
8/26/2001 N/A N/A
8/27/2001 1.21 5.53
8/28/2001 1.2 5.47
8/29/2001 1.2 5.44
8/30/2001 1.19 5.45
8/31/2001 1.19 5.46
9/1/2001 N/A N/A
9/2/2001 N/A N/A
9/3/2001 1.18 5.4
9/4/2001 1.18 5.4
9/5/2001 1.18 5.45
9/6/2001 1.18 5.49
9/7/2001 1.17 5.41
9/8/2001 N/A N/A
9/9/2001 N/A N/A
9/10/2001 1.16 5.39
9/11/2001 1.16 N/A
9/12/2001 N/A N/A
9/13/2001 N/A 5.17
9/14/2001 N/A 5.1
9/15/2001 N/A N/A
9/16/2001 N/A N/A
9/17/2001 N/A 4.88
9/18/2001 N/A 4.94
9/19/2001 N/A 5.05
9/20/2001 1.01 5.03
9/21/2001 0.99 4.91
9/22/2001 N/A N/A
 9/23/2001 N/A N/A
9/24/2001 1.01 5.03
9/25/2001 1.02 5.06
9/26/2001 1.03 5.06
9/27/2001 1.03 5.05
9/28/2001 1.04 5.08
9/29/2001 N/A N/A
9/30/2001 N/A N/A
10/1/2001 1.05 5.06
10/2/2001 1.05 5.04
10/3/2001 1.05 5.07
10/4/2001 1.07 5.12
10/5/2001 1.08 5.12
10/6/2001 N/A N/A
10/7/2001 N/A N/A
10/8/2001 1.06 5.07
10/9/2001 1.08 5.14
10/10/2001 1.08 5.13
10/11/2001 1.1 5.15
10/12/2001 1.11 5.15
10/13/2001 N/A N/A
10/14/2001 N/A N/A
10/15/2001 1.11 5.15
10/16/2001 1.11 5.14
10/17/2001 1.12 5.18
10/18/2001 1.11 5.14
10/19/2001 1.11 5.13
10/20/2001 N/A N/A
10/21/2001 N/A N/A
10/22/2001 1.11 5.13
10/23/2001 1.13 5.21
10/24/2001 1.13 5.23
10/25/2001 1.13 5.23
10/26/2001 1.13 5.21
10/27/2001 N/A N/A
10/28/2001 N/A N/A
10/29/2001 1.13 5.24
10/30/2001 1.13 5.24
10/31/2001 1.13 5.24
11/1/2001 1.13 5.24
11/2/2001 1.13 5.23
11/3/2001 N/A N/A
11/4/2001 N/A N/A
11/5/2001 1.13 5.22
11/6/2001 1.13 5.21
11/7/2001 1.12 5.13
11/8/2001 1.12 5.17
11/9/2001 1.14 5.2
11/10/2001 N/A N/A
11/11/2001 N/A N/A
11/12/2001 1.15 5.21
11/13/2001 1.15 5.18
11/14/2001 N/A N/A
11/15/2001 1.19 5.26
11/16/2001 1.2 5.27
11/17/2001 N/A N/A
11/18/2001 N/A N/A
11/19/2001 1.21 5.34
11/20/2001 1.21 5.34
11/21/2001 1.21 5.39
11/22/2001 1.22 5.42
11/23/2001 1.23 5.52
11/24/2001 N/A N/A
11/25/2001 N/A N/A
11/26/2001 1.24 5.52
11/27/2001 1.24 5.5
11/28/2001 1.22 5.38
11/29/2001 1.22 5.4
11/30/2001 1.23 5.47
12/1/2001 N/A N/A
12/2/2001 N/A N/A
12/3/2001 1.23 5.5
12/4/2001 1.25 5.51
12/5/2001 1.27 5.59
12/6/2001 1.28 5.62
12/7/2001 1.3 5.58
12/8/2001 N/A N/A
12/9/2001 N/A N/A
12/10/2001 1.29 5.55
12/11/2001 1.28 5.56
12/12/2001 1.28 5.56
12/13/2001 1.27 5.43
12/14/2001 1.27 5.45
12/15/2001 N/A N/A
12/16/2001 N/A N/A
12/17/2001 N/A N/A
12/18/2001 1.26 5.38
12/19/2001 1.26 5.37
12/20/2001 1.27 5.45
12/21/2001 1.25 5.38
12/22/2001 N/A N/A
12/23/2001 N/A N/A
12/24/2001 1.25 5.43
12/25/2001 N/A N/A
12/26/2001 1.26 5.46
12/27/2001 1.27 5.48
12/28/2001 1.28 5.51
12/29/2001 N/A N/A
12/30/2001 N/A N/A
12/31/2001 1.29 5.52
1/1/2002 N/A N/A
1/2/2002 1.3 5.58
1/3/2002 1.31 5.66
1/4/2002 1.33 5.72
 1/5/2002 N/A N/A
1/6/2002 N/A N/A
1/7/2002 1.34 5.78
1/8/2002 1.34 5.78
1/9/2002 1.33 5.75
1/10/2002 1.33 5.71
1/11/2002 1.32 5.65
1/12/2002 N/A N/A
1/13/2002 N/A N/A
1/14/2002 1.33 5.67
1/15/2002 1.31 5.64
1/16/2002 1.29 5.65
1/17/2002 1.3 5.71
1/18/2002 1.3 5.76
1/19/2002 N/A N/A
1/20/2002 N/A N/A
1/21/2002 1.31 5.77
1/22/2002 1.31 5.75
1/23/2002 1.31 5.8
1/24/2002 1.32 5.89
1/25/2002 1.33 5.98
1/26/2002 N/A N/A
1/27/2002 N/A N/A
1/28/2002 1.34 6
1/29/2002 1.34 6.02
1/30/2002 1.33 6
1/31/2002 1.33 6.02
2/1/2002 1.34 5.98
2/2/2002 N/A N/A
2/3/2002 N/A N/A
2/4/2002 1.34 5.96
2/5/2002 1.33 6.02
2/6/2002 1.34 6.08
2/7/2002 1.33 6
2/8/2002 1.34 6.01
2/9/2002 N/A N/A
2/10/2002 N/A N/A
2/11/2002 1.35 6.08
2/12/2002 N/A N/A
2/13/2002 N/A N/A
2/14/2002 1.38 6.21
2/15/2002 1.38 6.28
2/16/2002 N/A N/A
2/17/2002 N/A N/A
2/18/2002 1.39 6.34
2/19/2002 1.38 6.29
2/20/2002 1.39 6.23
2/21/2002 1.38 6.18
2/22/2002 1.37 6.11
2/23/2002 N/A N/A
2/24/2002 N/A N/A
2/25/2002 1.36 6.05
2/26/2002 1.37 6.11
2/27/2002 1.38 6.25
2/28/2002 1.38 6.23
3/1/2002 1.38 6.22
3/2/2002 N/A N/A
3/3/2002 N/A N/A
3/4/2002 1.41 6.38
3/5/2002 1.41 6.38
3/6/2002 1.42 6.44
3/7/2002 1.42 6.46
3/8/2002 1.42 6.46
3/9/2002 N/A N/A
3/10/2002 N/A N/A
3/11/2002 1.43 6.57
3/12/2002 1.42 6.49
3/13/2002 1.42 6.51
3/14/2002 1.42 6.48
3/15/2002 1.42 6.52
3/16/2002 N/A N/A
3/17/2002 N/A N/A
3/18/2002 1.43 6.56
3/19/2002 1.44 6.53
3/20/2002 1.44 6.54
3/21/2002 1.44 6.54
3/22/2002 1.45 6.57
3/23/2002 N/A N/A
3/24/2002 N/A N/A
3/25/2002 1.45 6.53
3/26/2002 1.45 6.56
3/27/2002 1.48 6.58
3/28/2002 1.48 6.56
3/29/2002 N/A N/A
3/30/2002 N/A N/A
3/31/2002 N/A N/A
4/1/2002 1.49 6.52
4/2/2002 1.5 6.59
4/3/2002 1.5 6.61
4/4/2002 1.49 6.63
4/5/2002 1.49 6.66
4/6/2002 N/A N/A
4/7/2002 N/A N/A
4/8/2002 1.48 6.64
4/9/2002 1.48 6.63
4/10/2002 1.47 6.62
4/11/2002 1.49 6.64
4/12/2002 1.49 6.71
4/13/2002 N/A N/A
4/14/2002 N/A N/A
4/15/2002 1.5 6.79
4/16/2002 1.51 6.81
4/17/2002 1.53 6.93
4/18/2002 1.52 6.89
4/19/2002 1.52 6.86
4/20/2002 N/A N/A
4/21/2002 N/A N/A
4/22/2002 1.51 6.8
4/23/2002 1.52 6.76
4/24/2002 1.53 6.72
4/25/2002 1.51 6.63
4/26/2002 1.51 6.65
4/27/2002 N/A N/A
4/28/2002 N/A N/A
4/29/2002 1.5 6.59
4/30/2002 1.51 6.64
5/1/2002 N/A N/A
5/2/2002 1.52 6.7
5/3/2002 1.54 6.76
5/4/2002 N/A N/A
5/5/2002 N/A N/A
5/6/2002 1.52 6.69
5/7/2002 1.52 6.68
5/8/2002 1.53 6.76
5/9/2002 1.53 6.79
5/10/2002 1.52 6.78
5/11/2002 N/A N/A
5/12/2002 N/A N/A
5/13/2002 1.51 6.74
5/14/2002 1.52 6.74
5/15/2002 1.54 6.78
5/16/2002 1.54 6.75
5/17/2002 1.54 6.79
5/18/2002 N/A N/A
5/19/2002 N/A N/A
5/20/2002 1.53 6.7
5/21/2002 1.52 6.63
5/22/2002 1.53 6.67
5/23/2002 1.52 6.67
5/24/2002 1.53 6.74
5/25/2002 N/A N/A
5/26/2002 N/A N/A
5/27/2002 N/A N/A
5/28/2002 1.52 6.75
5/29/2002 1.52 6.76
5/30/2002 1.53 6.75
5/31/2002 1.52 6.76
6/1/2002 N/A N/A
6/2/2002 N/A N/A
6/3/2002 1.52 6.76
6/4/2002 1.52 6.75
6/5/2002 1.52 6.79
6/6/2002 1.53 6.85
6/7/2002 1.52 6.79
6/8/2002 N/A N/A
6/9/2002 N/A N/A
6/10/2002 1.52 6.86
6/11/2002 1.52 6.84
6/12/2002 1.52 6.85
6/13/2002 1.52 6.9
6/14/2002 1.51 6.84
6/15/2002 N/A N/A
6/16/2002 N/A N/A
6/17/2002 1.49 6.77
6/18/2002 1.5 6.78
6/19/2002 1.47 6.62
6/20/2002 1.47 6.63
6/21/2002 1.46 6.5
6/22/2002 N/A N/A
6/23/2002 N/A N/A
6/24/2002 1.45 6.47
6/25/2002 1.45 6.5
6/26/2002 1.42 6.3
6/27/2002 1.43 6.31
6/28/2002 1.45 6.43
6/29/2002 N/A N/A
6/30/2002 N/A N/A
7/1/2002 1.45 6.42
7/2/2002 1.45 6.43
7/3/2002 1.46 6.48
7/4/2002 1.46 6.57
7/5/2002 1.47 6.6
7/6/2002 N/A N/A
7/7/2002 N/A N/A
7/8/2002 1.47 6.57
7/9/2002 1.48 6.61
7/10/2002 1.47 6.59
7/11/2002 1.45 6.46
7/12/2002 1.46 6.55
7/13/2002 N/A N/A
7/14/2002 N/A N/A
7/15/2002 1.44 6.48
7/16/2002 1.43 6.41
7/17/2002 1.42 6.37
7/18/2002 1.43 6.38
7/19/2002 1.41 6.3
7/20/2002 N/A N/A
7/21/2002 N/A N/A
7/22/2002 1.38 6.09
7/23/2002 1.41 6.18
7/24/2002 1.38 6.06
7/25/2002 1.37 6.04
7/26/2002 1.34 5.89
7/27/2002 N/A N/A
7/28/2002 N/A N/A
7/29/2002 1.35 6.02
7/30/2002 1.38 6.18
7/31/2002 1.38 6.22
 8/1/2002 1.38 6.19
8/2/2002 1.37 6.1
8/3/2002 N/A N/A
8/4/2002 N/A N/A
8/5/2002 1.34 5.94
8/6/2002 1.33 5.91
8/7/2002 1.35 6
8/8/2002 1.36 5.96
8/9/2002 N/A N/A
8/10/2002 N/A N/A
8/11/2002 N/A N/A
8/12/2002 1.37 6.03
8/13/2002 1.38 6.09
8/14/2002 1.38 6.11
8/15/2002 1.39 6.11
8/16/2002 1.39 6.15
8/17/2002 N/A N/A
8/18/2002 N/A N/A
8/19/2002 1.39 6.13
8/20/2002 1.4 6.18
8/21/2002 1.4 6.2
8/22/2002 1.41 6.22
8/23/2002 1.41 6.21
8/24/2002 N/A N/A
8/25/2002 N/A N/A
8/26/2002 1.4 6.16
8/27/2002 1.39 6.16
8/28/2002 1.38 6.08
8/29/2002 1.39 6.06
8/30/2002 1.39 6.08
8/31/2002 N/A N/A
9/1/2002 N/A N/A
9/2/2002 1.39 6.05
9/3/2002 1.38 5.97
9/4/2002 1.37 5.96
9/5/2002 1.36 5.93
9/6/2002 1.36 5.89
9/7/2002 N/A N/A
9/8/2002 N/A N/A
9/9/2002 1.35 5.87
9/10/2002 1.36 5.96
9/11/2002 1.37 6.01
9/12/2002 1.38 6.02
9/13/2002 1.36 5.91
9/14/2002 N/A N/A
9/15/2002 N/A N/A
9/16/2002 1.36 5.85
9/17/2002 1.37 5.99
9/18/2002 1.35 5.89
9/19/2002 1.35 5.86
9/20/2002 1.34 5.82
9/21/2002 N/A N/A
 9/22/2002 N/A N/A
9/23/2002 1.33 5.77
9/24/2002 1.32 5.69
9/25/2002 1.31 5.65
9/26/2002 1.31 5.71
9/27/2002 1.32 5.75
9/28/2002 N/A N/A
9/29/2002 N/A N/A
9/30/2002 1.3 5.72
10/1/2002 1.3 5.69
10/2/2002 1.3 5.7
10/3/2002 1.3 5.65
10/4/2002 1.3 5.65
10/5/2002 N/A N/A
10/6/2002 N/A N/A
10/7/2002 1.28 5.53
10/8/2002 1.29 5.55
10/9/2002 1.28 5.5
10/10/2002 1.26 5.36
10/11/2002 1.27 5.36
10/12/2002 N/A N/A
10/13/2002 N/A N/A
10/14/2002 1.28 5.34
10/15/2002 1.3 5.45
10/16/2002 1.31 5.56
10/17/2002 1.32 5.61
10/18/2002 1.33 5.72
10/19/2002 N/A N/A
10/20/2002 N/A N/A
10/21/2002 1.31 5.71
10/22/2002 1.3 5.63
10/23/2002 1.32 5.77
10/24/2002 1.32 5.69
10/25/2002 1.32 5.68
10/26/2002 N/A N/A
10/27/2002 N/A N/A
10/28/2002 1.33 5.76
10/29/2002 1.31 5.69
10/30/2002 1.3 5.66
10/31/2002 1.3 5.72
11/1/2002 1.29 5.67
11/2/2002 N/A N/A
11/3/2002 N/A N/A
11/4/2002 N/A N/A
11/5/2002 1.31 5.74
11/6/2002 1.32 5.77
11/7/2002 1.32 5.8
11/8/2002 1.32 5.81
11/9/2002 N/A N/A
11/10/2002 N/A N/A
11/11/2002 1.3 5.74
11/12/2002 1.3 5.73
11/13/2002 1.3 5.72
11/14/2002 1.3 5.77
11/15/2002 1.32 5.87
11/16/2002 N/A N/A
11/17/2002 N/A N/A
11/18/2002 1.31 5.86
11/19/2002 1.31 5.87
11/20/2002 1.31 5.88
11/21/2002 1.32 5.93
11/22/2002 1.33 5.95
11/23/2002 N/A N/A
11/24/2002 N/A N/A
11/25/2002 1.34 5.99
11/26/2002 1.34 5.99
11/27/2002 1.33 5.96
11/28/2002 1.34 5.99
11/29/2002 1.35 6
11/30/2002 N/A N/A
12/1/2002 N/A N/A
12/2/2002 1.36 6.08
12/3/2002 1.36 6.12
12/4/2002 1.34 6.07
12/5/2002 1.34 6.08
12/6/2002 N/A N/A
12/7/2002 N/A N/A
12/8/2002 N/A N/A
12/9/2002 1.33 6.06
12/10/2002 1.33 6.06
12/11/2002 1.33 6.05
12/12/2002 1.34 6.08
12/13/2002 1.34 6.04
12/14/2002 N/A N/A
12/15/2002 N/A N/A
12/16/2002 1.32 5.96
12/17/2002 1.33 6.02
12/18/2002 1.33 6.01
12/19/2002 1.33 6
12/20/2002 1.33 6
12/21/2002 N/A N/A
12/22/2002 N/A N/A
12/23/2002 1.33 5.96
12/24/2002 1.32 5.93
12/25/2002 N/A N/A
12/26/2002 1.32 5.91
12/27/2002 1.31 5.88
12/28/2002 N/A N/A
12/29/2002 N/A N/A
12/30/2002 1.29 5.74
12/31/2002 1.3 5.78
1/1/2003 N/A N/A
1/2/2003 1.3 5.77
1/3/2003 1.32 5.89
 1/4/2003 N/A N/A
1/5/2003 N/A N/A
1/6/2003 1.33 5.95
1/7/2003 1.32 5.91
1/8/2003 1.33 5.97
1/9/2003 1.31 5.94
1/10/2003 1.32 5.99
1/11/2003 N/A N/A
1/12/2003 N/A N/A
1/13/2003 1.33 6.07
1/14/2003 1.35 6.09
1/15/2003 1.34 6.1
1/16/2003 1.34 6.1
1/17/2003 1.33 6.02
1/18/2003 N/A N/A
1/19/2003 N/A N/A
1/20/2003 1.33 6.02
1/21/2003 1.33 6.04
1/22/2003 1.33 6.03
1/23/2003 1.33 6.06
1/24/2003 1.32 5.98
1/25/2003 N/A N/A
1/26/2003 N/A N/A
1/27/2003 1.3 5.87
1/28/2003 1.31 5.92
1/29/2003 1.31 5.92
1/30/2003 1.3 5.94
1/31/2003 1.31 5.98
2/1/2003 N/A N/A
2/2/2003 N/A N/A
2/3/2003 N/A N/A
2/4/2003 1.31 6.03
2/5/2003 1.31 5.99
2/6/2003 1.31 6
2/7/2003 1.3 5.95
2/8/2003 N/A N/A
2/9/2003 N/A N/A
2/10/2003 1.3 5.92
2/11/2003 1.3 5.93
2/12/2003 N/A N/A
2/13/2003 1.29 5.91
2/14/2003 1.29 5.88
2/15/2003 N/A N/A
2/16/2003 N/A N/A
2/17/2003 1.31 5.97
2/18/2003 1.31 5.99
2/19/2003 1.32 5.98
2/20/2003 1.32 5.94
2/21/2003 1.31 5.88
2/22/2003 N/A N/A
2/23/2003 N/A N/A
2/24/2003 1.31 5.94
2/25/2003 1.29 5.95
2/26/2003 1.29 5.94
2/27/2003 1.29 5.92
2/28/2003 1.28 5.9
3/1/2003 N/A N/A
3/2/2003 N/A N/A
3/3/2003 1.3 5.97
3/4/2003 1.29 5.9
3/5/2003 1.28 5.82
3/6/2003 1.26 5.76
3/7/2003 1.25 5.71
3/8/2003 N/A N/A
3/9/2003 N/A N/A
3/10/2003 1.24 5.65
3/11/2003 1.23 5.65
3/12/2003 1.24 5.69
3/13/2003 1.24 5.73
3/14/2003 1.26 5.78
3/15/2003 N/A N/A
3/16/2003 N/A N/A
3/17/2003 1.25 5.7
3/18/2003 1.27 5.84
3/19/2003 1.28 5.84
3/20/2003 1.3 5.99
3/21/2003 1.3 6
3/22/2003 N/A N/A
3/23/2003 N/A N/A
3/24/2003 1.29 5.97
3/25/2003 1.29 5.92
3/26/2003 1.29 5.98
3/27/2003 1.29 5.98
3/28/2003 1.29 5.99
3/29/2003 N/A N/A
3/30/2003 N/A N/A
3/31/2003 1.26 5.91
4/1/2003 1.26 5.89
4/2/2003 1.27 5.95
4/3/2003 1.27 6
4/4/2003 1.29 6.11
4/5/2003 N/A N/A
4/6/2003 N/A N/A
4/7/2003 1.31 6.19
4/8/2003 1.3 6.18
4/9/2003 1.29 6.16
4/10/2003 1.29 6.19
4/11/2003 1.3 6.21
4/12/2003 N/A N/A
4/13/2003 N/A N/A
4/14/2003 1.3 6.24
4/15/2003 1.31 6.31
4/16/2003 1.32 6.39
4/17/2003 1.31 6.32
4/18/2003 N/A N/A
4/19/2003 N/A N/A
4/20/2003 N/A N/A
4/21/2003 1.31 6.35
4/22/2003 1.31 6.23
4/23/2003 1.3 6.16
4/24/2003 1.29 6.09
4/25/2003 1.27 5.96
4/26/2003 N/A N/A
4/27/2003 N/A N/A
4/28/2003 1.28 6.03
4/29/2003 1.31 6.19
4/30/2003 1.32 6.2
5/1/2003 N/A N/A
5/2/2003 1.32 6.19
5/3/2003 N/A N/A
5/4/2003 N/A N/A
5/5/2003 1.33 6.23
5/6/2003 1.33 6.22
5/7/2003 1.32 6.19
5/8/2003 1.32 6.17
5/9/2003 1.33 6.19
5/10/2003 N/A N/A
5/11/2003 N/A N/A
5/12/2003 1.34 6.23
5/13/2003 1.33 6.21
5/14/2003 1.33 6.2
5/15/2003 N/A N/A
5/16/2003 1.32 6.16
5/17/2003 N/A N/A
5/18/2003 N/A N/A
5/19/2003 1.32 6.11
5/20/2003 1.33 6.16
5/21/2003 1.33 6.22
5/22/2003 1.33 6.27
5/23/2003 1.35 6.33
5/24/2003 N/A N/A
5/25/2003 N/A N/A
5/26/2003 1.37 6.42
5/27/2003 1.36 6.38
5/28/2003 1.38 6.49
5/29/2003 1.39 6.53
5/30/2003 1.38 6.52
5/31/2003 N/A N/A
6/1/2003 N/A N/A
6/2/2003 1.4 6.6
6/3/2003 1.4 6.54
6/4/2003 1.41 6.59
6/5/2003 1.42 6.61
6/6/2003 1.42 6.58
6/7/2003 N/A N/A
6/8/2003 N/A N/A
 6/9/2003 1.44 6.67
6/10/2003 1.44 6.66
6/11/2003 1.45 6.68
6/12/2003 1.46 6.77
6/13/2003 1.47 6.84
6/14/2003 N/A N/A
6/15/2003 N/A N/A
6/16/2003 1.46 6.78
6/17/2003 1.49 6.89
6/18/2003 1.49 6.91
6/19/2003 1.5 6.96
6/20/2003 1.5 6.95
6/21/2003 N/A N/A
6/22/2003 N/A N/A
6/23/2003 1.49 6.96
6/24/2003 1.47 6.89
6/25/2003 1.49 7
6/26/2003 1.49 7.01
6/27/2003 1.51 7.03
6/28/2003 N/A N/A
6/29/2003 N/A N/A
6/30/2003 1.51 7
7/1/2003 1.51 7.04
7/2/2003 1.53 7.14
7/3/2003 1.53 7.14
7/4/2003 1.53 7.18
7/5/2003 N/A N/A
7/6/2003 N/A N/A
7/7/2003 1.55 7.23
7/8/2003 1.56 7.33
7/9/2003 1.55 7.32
7/10/2003 1.55 7.3
7/11/2003 1.56 7.28
7/12/2003 N/A N/A
7/13/2003 N/A N/A
7/14/2003 1.58 7.36
7/15/2003 1.58 7.43
7/16/2003 1.59 7.46
7/17/2003 1.57 7.35
7/18/2003 1.56 7.32
7/19/2003 N/A N/A
7/20/2003 N/A N/A
7/21/2003 1.56 7.24
7/22/2003 1.56 7.24
7/23/2003 1.55 7.2
7/24/2003 1.56 7.27
7/25/2003 1.57 7.27
7/26/2003 N/A N/A
7/27/2003 N/A N/A
7/28/2003 1.58 7.33
7/29/2003 1.58 7.4
7/30/2003 1.58 7.4
7/31/2003 1.58 7.48
8/1/2003 1.6 7.58
8/2/2003 N/A N/A
8/3/2003 N/A N/A
8/4/2003 1.59 7.56
8/5/2003 1.59 7.48
8/6/2003 1.57 7.45
8/7/2003 1.58 7.43
8/8/2003 1.58 7.39
8/9/2003 N/A N/A
8/10/2003 N/A N/A
8/11/2003 1.59 7.48
8/12/2003 1.59 7.49
8/13/2003 1.61 7.6
8/14/2003 1.61 7.65
8/15/2003 1.61 7.64
8/16/2003 N/A N/A
8/17/2003 N/A N/A
8/18/2003 1.62 7.74
8/19/2003 1.63 7.78
8/20/2003 1.64 7.78
8/21/2003 1.65 7.84
8/22/2003 1.66 7.94
8/23/2003 N/A N/A
8/24/2003 N/A N/A
8/25/2003 1.66 7.86
8/26/2003 1.66 7.79
8/27/2003 1.67 7.82
8/28/2003 1.67 7.79
8/29/2003 1.68 7.89
8/30/2003 N/A N/A
8/31/2003 N/A N/A
9/1/2003 1.7 8.02
9/2/2003 1.7 8.02
9/3/2003 1.71 8.05
9/4/2003 1.72 8.03
9/5/2003 1.72 8.07
9/6/2003 N/A N/A
9/7/2003 N/A N/A
9/8/2003 1.73 8.1
9/9/2003 1.73 8.03
9/10/2003 1.71 7.97
9/11/2003 1.72 7.97
9/12/2003 1.71 7.97
9/13/2003 N/A N/A
9/14/2003 N/A N/A
9/15/2003 1.72 7.92
9/16/2003 1.73 8.01
9/17/2003 1.73 7.98
9/18/2003 1.71 7.86
9/19/2003 1.72 7.8
9/20/2003 N/A N/A
 9/21/2003 N/A N/A
9/22/2003 1.69 7.67
9/23/2003 1.7 7.8
9/24/2003 1.75 8
9/25/2003 1.75 7.93
9/26/2003 1.74 7.87
9/27/2003 N/A N/A
9/28/2003 N/A N/A
9/29/2003 1.73 7.9
9/30/2003 1.74 7.9
10/1/2003 1.74 7.88
10/2/2003 1.77 7.95
10/3/2003 1.78 8.01
10/4/2003 N/A N/A
10/5/2003 N/A N/A
10/6/2003 1.8 7.99
10/7/2003 1.8 8.04
10/8/2003 1.8 8.09
10/9/2003 1.82 8.26
10/10/2003 1.85 8.41
10/11/2003 N/A N/A
10/12/2003 N/A N/A
10/13/2003 1.85 8.4
10/14/2003 1.84 8.23
10/15/2003 1.84 8.3
10/16/2003 1.86 8.42
10/17/2003 1.86 8.38
10/18/2003 N/A N/A
10/19/2003 N/A N/A
10/20/2003 1.86 8.4
10/21/2003 1.87 8.43
10/22/2003 1.87 8.37
10/23/2003 1.83 8.16
10/24/2003 N/A N/A
10/25/2003 N/A N/A
10/26/2003 N/A N/A
10/27/2003 1.84 8.16
10/28/2003 1.87 8.29
10/29/2003 1.88 8.38
10/30/2003 1.88 8.41
10/31/2003 1.89 8.46
11/1/2003 N/A N/A
11/2/2003 N/A N/A
11/3/2003 1.9 8.62
11/4/2003 1.92 8.81
11/5/2003 1.91 8.86
11/6/2003 1.89 8.64
11/7/2003 1.9 8.73
11/8/2003 N/A N/A
11/9/2003 N/A N/A
11/10/2003 1.89 8.68
11/11/2003 1.87 8.6
11/12/2003 1.87 8.65
11/13/2003 1.89 8.73
11/14/2003 1.88 8.73
11/15/2003 N/A N/A
11/16/2003 N/A N/A
11/17/2003 1.86 8.54
11/18/2003 1.86 8.59
11/19/2003 1.83 8.33
11/20/2003 1.82 8.2
11/21/2003 1.82 8.18
11/22/2003 N/A N/A
11/23/2003 N/A N/A
11/24/2003 1.81 8.1
11/25/2003 N/A N/A
11/26/2003 1.83 8.28
11/27/2003 1.83 8.25
11/28/2003 1.86 8.49
11/29/2003 N/A N/A
11/30/2003 N/A N/A
12/1/2003 1.88 8.63
12/2/2003 1.88 8.66
12/3/2003 1.9 8.68
12/4/2003 1.89 8.64
12/5/2003 1.89 8.59
12/6/2003 N/A N/A
12/7/2003 N/A N/A
12/8/2003 1.89 8.56
12/9/2003 1.9 8.67
12/10/2003 1.9 8.71
12/11/2003 1.91 8.78
12/12/2003 1.93 8.89
12/13/2003 N/A N/A
12/14/2003 N/A N/A
12/15/2003 1.93 8.9
12/16/2003 1.92 8.76
12/17/2003 1.9 8.72
12/18/2003 1.92 8.81
12/19/2003 1.93 8.9
12/20/2003 N/A N/A
12/21/2003 N/A N/A
12/22/2003 1.94 8.96
12/23/2003 1.93 8.93
12/24/2003 1.93 8.83
12/25/2003 N/A N/A
12/26/2003 1.93 8.77
12/27/2003 N/A N/A
12/28/2003 N/A N/A
12/29/2003 1.94 8.83
12/30/2003 1.97 8.93
12/31/2003 1.98 9
1/1/2004 N/A N/A
1/2/2004 2 9.19
 1/3/2004 N/A N/A
1/4/2004 N/A N/A
1/5/2004 2.02 9.19
1/6/2004 2.03 9.07
1/7/2004 2.03 8.99
1/8/2004 2.04 9.08
1/9/2004 2.07 9.17
1/10/2004 N/A N/A
1/11/2004 N/A N/A
1/12/2004 2.06 9.11
1/13/2004 2.06 9.14
1/14/2004 2.06 9.12
1/15/2004 2.05 9.06
1/16/2004 2.05 9.02
1/17/2004 N/A N/A
1/18/2004 N/A N/A
1/19/2004 2.06 9.12
1/20/2004 2.09 9.28
1/21/2004 2.1 9.3
1/22/2004 N/A N/A
1/23/2004 N/A N/A
1/24/2004 N/A N/A
1/25/2004 N/A N/A
1/26/2004 2.11 9.18
1/27/2004 2.11 9.2
1/28/2004 2.1 9.13
1/29/2004 2.07 9.09
1/30/2004 2.07 9.06
1/31/2004 N/A N/A
2/1/2004 N/A N/A
2/2/2004 N/A N/A
2/3/2004 2.03 8.99
2/4/2004 2.02 9.04
2/5/2004 2.04 9.06
2/6/2004 2.07 9.15
2/7/2004 N/A N/A
2/8/2004 N/A N/A
2/9/2004 2.08 9.27
2/10/2004 2.08 9.27
2/11/2004 2.07 9.31
2/12/2004 2.07 9.29
2/13/2004 2.09 9.37
2/14/2004 N/A N/A
2/15/2004 N/A N/A
2/16/2004 2.09 9.34
2/17/2004 2.09 9.36
2/18/2004 2.1 9.37
2/19/2004 2.1 9.26
2/20/2004 2.1 9.29
2/21/2004 N/A N/A
2/22/2004 N/A N/A
2/23/2004 2.1 9.36
2/24/2004 2.09 9.28
2/25/2004 2.07 9.24
2/26/2004 2.09 9.32
2/27/2004 2.12 9.41
2/28/2004 N/A N/A
2/29/2004 N/A N/A
3/1/2004 2.13 9.41
3/2/2004 2.14 9.5
3/3/2004 2.13 9.48
3/4/2004 2.14 9.53
3/5/2004 2.14 9.53
3/6/2004 N/A N/A
3/7/2004 N/A N/A
3/8/2004 2.14 9.53
3/9/2004 2.13 9.44
3/10/2004 2.11 9.36
3/11/2004 2.09 9.29
3/12/2004 2.07 9.17
3/13/2004 N/A N/A
3/14/2004 N/A N/A
3/15/2004 2.06 9.2
3/16/2004 2.05 9.18
3/17/2004 2.07 9.28
3/18/2004 2.06 9.27
3/19/2004 2.06 9.25
3/20/2004 N/A N/A
3/21/2004 N/A N/A
3/22/2004 2.03 9.03
3/23/2004 2.03 9.09
3/24/2004 2.04 9.07
3/25/2004 2.03 8.95
3/26/2004 2.04 8.99
3/27/2004 N/A N/A
3/28/2004 N/A N/A
3/29/2004 2.04 9.03
3/30/2004 2.05 9.1
3/31/2004 2.06 9.13
4/1/2004 2.07 9.22
4/2/2004 2.08 9.33
4/3/2004 N/A N/A
4/4/2004 N/A N/A
4/5/2004 2.1 9.39
4/6/2004 2.12 9.45
4/7/2004 2.12 9.51
4/8/2004 2.13 9.48
4/9/2004 N/A N/A
4/10/2004 N/A N/A
4/11/2004 N/A N/A
4/12/2004 2.13 9.46
4/13/2004 2.13 9.43
4/14/2004 2.11 9.35
4/15/2004 2.1 9.37
4/16/2004 2.1 9.33
4/17/2004 N/A N/A
4/18/2004 N/A N/A
4/19/2004 2.09 9.36
4/20/2004 2.1 9.39
4/21/2004 2.09 9.35
4/22/2004 2.09 9.27
4/23/2004 2.12 9.39
4/24/2004 N/A N/A
4/25/2004 N/A N/A
4/26/2004 2.1 9.27
4/27/2004 2.09 9.31
4/28/2004 2.08 9.24
4/29/2004 2.04 9.04
4/30/2004 2.02 8.97
5/1/2004 N/A N/A
5/2/2004 N/A N/A
5/3/2004 2.03 8.97
5/4/2004 2.05 9.04
5/5/2004 2.04 8.96
5/6/2004 2.02 8.83
5/7/2004 2.01 8.7
5/8/2004 N/A N/A
5/9/2004 N/A N/A
5/10/2004 1.95 8.34
5/11/2004 1.95 8.46
5/12/2004 1.98 8.57
5/13/2004 1.95 8.38
5/14/2004 1.91 8.22
5/15/2004 N/A N/A
5/16/2004 N/A N/A
5/17/2004 1.82 7.85
5/18/2004 1.86 7.96
5/19/2004 1.92 8.37
5/20/2004 1.91 8.21
5/21/2004 1.93 8.43
5/22/2004 N/A N/A
5/23/2004 N/A N/A
5/24/2004 1.94 8.45
5/25/2004 1.93 8.45
5/26/2004 1.93 8.42
5/27/2004 1.96 8.65
5/28/2004 1.96 8.72
5/29/2004 N/A N/A
5/30/2004 N/A N/A
5/31/2004 1.95 8.72
6/1/2004 1.96 8.68
6/2/2004 N/A N/A
6/3/2004 1.92 8.45
6/4/2004 1.93 8.56
6/5/2004 N/A N/A
6/6/2004 N/A N/A
 6/7/2004 1.96 8.82
6/8/2004 1.97 8.76
6/9/2004 1.97 8.68
6/10/2004 1.96 8.67
6/11/2004 1.94 8.55
6/12/2004 N/A N/A
6/13/2004 N/A N/A
6/14/2004 1.92 8.43
6/15/2004 1.93 8.49
6/16/2004 1.93 8.49
6/17/2004 1.94 8.52
6/18/2004 1.92 8.37
6/19/2004 N/A N/A
6/20/2004 N/A N/A
6/21/2004 1.92 8.38
6/22/2004 1.92 8.41
6/23/2004 1.92 8.36
6/24/2004 1.94 8.53
6/25/2004 1.96 8.62
6/26/2004 N/A N/A
6/27/2004 N/A N/A
6/28/2004 1.96 8.58
6/29/2004 1.96 8.59
6/30/2004 1.97 8.7
7/1/2004 1.98 8.72
7/2/2004 1.97 8.63
7/3/2004 N/A N/A
7/4/2004 N/A N/A
7/5/2004 1.97 8.66
7/6/2004 1.99 8.75
7/7/2004 1.99 8.84
7/8/2004 1.97 8.63
7/9/2004 1.97 8.67
7/10/2004 N/A N/A
7/11/2004 N/A N/A
7/12/2004 1.97 8.59
7/13/2004 1.96 8.59
7/14/2004 1.95 8.45
7/15/2004 1.95 8.44
7/16/2004 1.96 8.5
7/17/2004 N/A N/A
7/18/2004 N/A N/A
7/19/2004 1.98 8.56
7/20/2004 1.97 8.48
7/21/2004 1.99 8.55
7/22/2004 1.98 8.56
7/23/2004 1.98 8.51
7/24/2004 N/A N/A
7/25/2004 N/A N/A
7/26/2004 1.98 8.47
7/27/2004 1.98 8.52
7/28/2004 1.98 8.54
7/29/2004 1.98 8.53
7/30/2004 1.99 8.58
7/31/2004 N/A N/A
8/1/2004 N/A N/A
8/2/2004 1.99 8.47
8/3/2004 1.99 8.45
8/4/2004 1.98 8.4
8/5/2004 2.01 8.53
8/6/2004 2 8.49
8/7/2004 N/A N/A
8/8/2004 N/A N/A
8/9/2004 N/A N/A
8/10/2004 1.99 8.49
8/11/2004 1.98 8.42
8/12/2004 1.98 8.45
8/13/2004 1.97 8.45
8/14/2004 N/A N/A
8/15/2004 N/A N/A
8/16/2004 1.96 8.37
8/17/2004 1.97 8.38
8/18/2004 1.97 8.41
8/19/2004 2 8.5
8/20/2004 1.99 8.46
8/21/2004 N/A N/A
8/22/2004 N/A N/A
8/23/2004 1.98 8.45
8/24/2004 1.99 8.5
8/25/2004 2.01 8.59
8/26/2004 2.02 8.66
8/27/2004 2.02 8.63
8/28/2004 N/A N/A
8/29/2004 N/A N/A
8/30/2004 2.02 8.64
8/31/2004 2.02 8.69
9/1/2004 2.04 8.76
9/2/2004 2.04 8.77
9/3/2004 2.03 8.75
9/4/2004 N/A N/A
9/5/2004 N/A N/A
9/6/2004 2.04 8.78
9/7/2004 2.05 8.81
9/8/2004 2.05 8.79
9/9/2004 2.04 8.78
9/10/2004 2.06 8.82
9/11/2004 N/A N/A
9/12/2004 N/A N/A
9/13/2004 2.09 8.91
9/14/2004 2.08 8.91
9/15/2004 2.07 8.9
9/16/2004 2.08 9
9/17/2004 2.08 9.02
9/18/2004 N/A N/A
 9/19/2004 N/A N/A
9/20/2004 2.08 9.14
9/21/2004 2.09 9.13
9/22/2004 2.08 8.98
9/23/2004 2.08 8.99
9/24/2004 2.07 8.9
9/25/2004 N/A N/A
9/26/2004 N/A N/A
9/27/2004 2.06 8.84
9/28/2004 2.05 8.8
9/29/2004 2.06 8.85
9/30/2004 2.07 8.94
10/1/2004 2.08 9.03
10/2/2004 N/A N/A
10/3/2004 N/A N/A
10/4/2004 2.12 9.21
10/5/2004 2.12 9.24
10/6/2004 2.12 9.16
10/7/2004 2.12 9.26
10/8/2004 2.11 9.26
10/9/2004 N/A N/A
10/10/2004 N/A N/A
10/11/2004 2.1 9.24
10/12/2004 2.08 9.09
10/13/2004 2.08 9.05
10/14/2004 2.07 8.97
10/15/2004 2.07 8.96
10/16/2004 N/A N/A
10/17/2004 N/A N/A
10/18/2004 2.06 8.96
10/19/2004 2.08 9.04
10/20/2004 2.06 8.82
10/21/2004 2.06 8.8
10/22/2004 2.07 8.85
10/23/2004 N/A N/A
10/24/2004 N/A N/A
10/25/2004 2.05 8.77
10/26/2004 2.05 8.81
10/27/2004 2.05 8.9
10/28/2004 2.08 8.95
10/29/2004 2.08 8.96
10/30/2004 N/A N/A
10/31/2004 N/A N/A
11/1/2004 2.08 8.95
11/2/2004 2.11 9.09
11/3/2004 2.13 9.16
11/4/2004 2.12 9.12
11/5/2004 2.13 9.14
11/6/2004 N/A N/A
11/7/2004 N/A N/A
11/8/2004 2.12 9.1
11/9/2004 2.12 9.12
11/10/2004 2.13 9.21
11/11/2004 N/A N/A
11/12/2004 2.16 9.38
11/13/2004 N/A N/A
11/14/2004 N/A N/A
11/15/2004 N/A N/A
11/16/2004 2.16 9.43
11/17/2004 2.17 9.57
11/18/2004 2.18 9.53
11/19/2004 2.18 9.55
11/20/2004 N/A N/A
11/21/2004 N/A N/A
11/22/2004 2.16 9.4
11/23/2004 2.18 9.52
11/24/2004 2.19 9.6
11/25/2004 2.19 9.67
11/26/2004 2.18 9.66
11/27/2004 N/A N/A
11/28/2004 N/A N/A
11/29/2004 2.19 9.78
11/30/2004 2.2 9.92
12/1/2004 2.19 9.94
12/2/2004 2.21 10
12/3/2004 2.22 9.95
12/4/2004 N/A N/A
12/5/2004 N/A N/A
12/6/2004 2.22 9.86
12/7/2004 2.21 9.85
12/8/2004 2.19 9.72
12/9/2004 2.18 9.72
12/10/2004 2.17 9.59
12/11/2004 N/A N/A
12/12/2004 N/A N/A
12/13/2004 2.17 9.61
12/14/2004 2.19 9.59
12/15/2004 2.22 9.7
12/16/2004 2.22 9.63
12/17/2004 2.24 9.66
12/18/2004 N/A N/A
12/19/2004 N/A N/A
12/20/2004 2.25 9.73
12/21/2004 2.25 9.69
12/22/2004 2.25 9.73
12/23/2004 2.25 9.75
12/24/2004 2.25 9.77
12/25/2004 N/A N/A
12/26/2004 N/A N/A
12/27/2004 2.26 9.76
12/28/2004 2.26 9.76
12/29/2004 2.26 9.72
12/30/2004 2.27 9.78
12/31/2004 2.28 9.8
 1/1/2005 N/A N/A
1/2/2005 N/A N/A
1/3/2005 2.28 9.82
1/4/2005 2.29 9.89
1/5/2005 2.27 9.8
1/6/2005 2.25 9.79
1/7/2005 2.26 9.71
1/8/2005 N/A N/A
1/9/2005 N/A N/A
1/10/2005 2.26 9.69
1/11/2005 2.25 9.72
1/12/2005 2.24 9.69
1/13/2005 2.27 9.74
1/14/2005 2.27 9.77
1/15/2005 N/A N/A
1/16/2005 N/A N/A
1/17/2005 2.29 9.85
1/18/2005 2.29 9.86
1/19/2005 2.29 9.91
1/20/2005 2.28 9.86
1/21/2005 N/A N/A
1/22/2005 N/A N/A
1/23/2005 N/A N/A
1/24/2005 2.27 9.82
1/25/2005 2.28 9.9
1/26/2005 2.29 9.95
1/27/2005 2.29 9.93
1/28/2005 2.3 10
1/29/2005 N/A N/A
1/30/2005 N/A N/A
1/31/2005 2.31 10.03
2/1/2005 2.32 10.02
2/2/2005 2.33 10
2/3/2005 2.34 10.04
2/4/2005 2.35 10.11
2/5/2005 N/A N/A
2/6/2005 N/A N/A
2/7/2005 2.36 10.22
2/8/2005 2.37 10.24
2/9/2005 N/A N/A
2/10/2005 N/A N/A
2/11/2005 2.38 10.24
2/12/2005 N/A N/A
2/13/2005 N/A N/A
2/14/2005 2.4 10.31
2/15/2005 2.4 10.35
2/16/2005 2.39 10.36
2/17/2005 2.39 10.35
2/18/2005 2.39 10.41
2/19/2005 N/A N/A
2/20/2005 N/A N/A
2/21/2005 2.39 10.43
2/22/2005 2.38 10.44
2/23/2005 2.37 10.47
2/24/2005 2.38 10.58
2/25/2005 2.39 10.67
2/26/2005 N/A N/A
2/27/2005 N/A N/A
2/28/2005 2.41 10.72
3/1/2005 2.4 10.68
3/2/2005 2.39 10.63
3/3/2005 2.4 10.66
3/4/2005 2.4 10.68
3/5/2005 N/A N/A
3/6/2005 N/A N/A
3/7/2005 2.4 10.78
3/8/2005 2.41 10.76
3/9/2005 2.41 10.85
3/10/2005 2.41 10.79
3/11/2005 2.41 10.8
3/12/2005 N/A N/A
3/13/2005 N/A N/A
3/14/2005 2.41 10.77
3/15/2005 2.39 10.6
3/16/2005 2.39 10.6
3/17/2005 2.38 10.56
3/18/2005 2.38 10.6
3/19/2005 N/A N/A
3/20/2005 N/A N/A
3/21/2005 2.37 10.62
3/22/2005 2.36 10.57
3/23/2005 2.35 10.44
3/24/2005 2.34 10.35
3/25/2005 N/A N/A
3/26/2005 N/A N/A
3/27/2005 N/A N/A
3/28/2005 2.35 10.45
3/29/2005 2.33 10.29
3/30/2005 2.33 10.26
3/31/2005 2.34 10.41
4/1/2005 2.37 10.61
4/2/2005 N/A N/A
4/3/2005 N/A N/A
4/4/2005 2.38 10.61
4/5/2005 2.38 10.58
4/6/2005 2.38 10.61
4/7/2005 2.38 10.61
4/8/2005 2.39 10.59
4/9/2005 N/A N/A
4/10/2005 N/A N/A
4/11/2005 2.38 10.55
4/12/2005 2.37 10.54
4/13/2005 2.37 10.57
4/14/2005 2.35 10.46
4/15/2005 2.33 10.38
4/16/2005 N/A N/A
4/17/2005 N/A N/A
4/18/2005 2.29 10.14
4/19/2005 2.3 10.18
4/20/2005 2.3 10.22
4/21/2005 2.31 10.3
4/22/2005 2.32 10.28
4/23/2005 N/A N/A
4/24/2005 N/A N/A
4/25/2005 2.32 10.23
4/26/2005 2.33 10.2
4/27/2005 2.32 10.13
4/28/2005 2.31 10.07
4/29/2005 2.29 9.98
4/30/2005 N/A N/A
5/1/2005 N/A N/A
5/2/2005 N/A N/A
5/3/2005 2.29 10.05
5/4/2005 2.31 10.16
5/5/2005 2.33 10.21
5/6/2005 2.34 10.27
5/7/2005 N/A N/A
5/8/2005 N/A N/A
5/9/2005 2.35 10.23
5/10/2005 2.36 10.24
5/11/2005 2.35 10.22
5/12/2005 2.35 10.24
5/13/2005 2.36 10.16
5/14/2005 N/A N/A
5/15/2005 N/A N/A
5/16/2005 2.36 10.12
5/17/2005 2.34 10.09
5/18/2005 2.36 10.1
5/19/2005 2.37 10.21
5/20/2005 2.37 10.22
5/21/2005 N/A N/A
5/22/2005 N/A N/A
5/23/2005 N/A N/A
5/24/2005 2.37 10.18
5/25/2005 2.37 10.11
5/26/2005 2.37 10.12
5/27/2005 2.39 10.26
5/28/2005 N/A N/A
5/29/2005 N/A N/A
5/30/2005 2.4 10.3
5/31/2005 2.4 10.31
6/1/2005 2.4 10.36
6/2/2005 2.41 10.36
6/3/2005 2.42 10.45
6/4/2005 N/A N/A
6/5/2005 N/A N/A
 6/6/2005 2.42 10.47
6/7/2005 2.42 10.47
6/8/2005 2.42 10.55
6/9/2005 2.43 10.58
6/10/2005 2.44 10.61
6/11/2005 N/A N/A
6/12/2005 N/A N/A
6/13/2005 2.45 10.6
6/14/2005 2.45 10.54
6/15/2005 2.47 10.63
6/16/2005 2.47 10.68
6/17/2005 2.48 10.66
6/18/2005 N/A N/A
6/19/2005 N/A N/A
6/20/2005 2.47 10.68
6/21/2005 2.47 10.66
6/22/2005 2.49 10.7
6/23/2005 2.5 10.75
6/24/2005 2.5 10.71
6/25/2005 N/A N/A
6/26/2005 N/A N/A
6/27/2005 2.48 10.66
6/28/2005 2.49 10.71
6/29/2005 2.48 10.7
6/30/2005 2.49 10.64
7/1/2005 2.49 10.72
7/2/2005 N/A N/A
7/3/2005 N/A N/A
7/4/2005 2.5 10.69
7/5/2005 2.5 10.6
7/6/2005 2.5 10.61
7/7/2005 2.5 10.53
7/8/2005 2.5 10.48
7/9/2005 N/A N/A
7/10/2005 N/A N/A
7/11/2005 2.53 10.59
7/12/2005 2.54 10.62
7/13/2005 2.55 10.71
7/14/2005 2.56 10.76
7/15/2005 2.55 10.69
7/16/2005 N/A N/A
7/17/2005 N/A N/A
7/18/2005 2.55 10.68
7/19/2005 2.58 10.7
7/20/2005 2.6 10.74
7/21/2005 2.6 10.68
7/22/2005 2.59 10.81
7/23/2005 N/A N/A
7/24/2005 N/A N/A
7/25/2005 2.6 10.9
7/26/2005 2.6 10.93
7/27/2005 2.61 11.02
7/28/2005 2.62 11.1
7/29/2005 2.63 11.17
7/30/2005 N/A N/A
7/31/2005 N/A N/A
8/1/2005 2.64 11.2
8/2/2005 2.66 11.32
8/3/2005 2.66 11.32
8/4/2005 2.65 11.34
8/5/2005 2.64 11.28
8/6/2005 N/A N/A
8/7/2005 N/A N/A
8/8/2005 2.64 11.26
8/9/2005 N/A N/A
8/10/2005 2.66 11.32
8/11/2005 2.67 11.39
8/12/2005 2.67 11.49
8/13/2005 N/A N/A
8/14/2005 N/A N/A
8/15/2005 2.68 11.48
8/16/2005 2.67 11.37
8/17/2005 2.67 11.37
8/18/2005 2.64 11.26
8/19/2005 2.64 11.25
8/20/2005 N/A N/A
8/21/2005 N/A N/A
8/22/2005 2.67 11.33
8/23/2005 2.66 11.29
8/24/2005 2.64 11.19
8/25/2005 2.64 11.19
8/26/2005 2.65 11.18
8/27/2005 N/A N/A
8/28/2005 N/A N/A
8/29/2005 2.62 11.07
8/30/2005 2.63 11.09
8/31/2005 2.64 11.09
9/1/2005 2.66 11.28
9/2/2005 2.66 11.37
9/3/2005 N/A N/A
9/4/2005 N/A N/A
9/5/2005 2.66 11.42
9/6/2005 2.67 11.41
9/7/2005 2.69 11.48
9/8/2005 2.69 11.42
9/9/2005 2.69 11.39
9/10/2005 N/A N/A
9/11/2005 N/A N/A
9/12/2005 2.71 11.46
9/13/2005 2.73 11.42
9/14/2005 2.74 11.42
9/15/2005 2.75 11.42
9/16/2005 2.75 11.42
9/17/2005 N/A N/A
 9/18/2005 N/A N/A
9/19/2005 2.75 11.46
9/20/2005 2.78 11.59
9/21/2005 2.77 11.59
9/22/2005 2.74 11.65
9/23/2005 2.73 11.56
9/24/2005 N/A N/A
9/25/2005 N/A N/A
9/26/2005 2.76 11.64
9/27/2005 2.78 11.67
9/28/2005 2.8 11.72
9/29/2005 2.81 11.82
9/30/2005 2.82 11.87
10/1/2005 N/A N/A
10/2/2005 N/A N/A
10/3/2005 2.82 11.83
10/4/2005 2.84 11.9
10/5/2005 2.82 11.83
10/6/2005 2.78 11.59
10/7/2005 2.77 11.58
10/8/2005 N/A N/A
10/9/2005 N/A N/A
10/10/2005 2.78 11.66
10/11/2005 2.79 11.74
10/12/2005 2.77 11.66
10/13/2005 2.74 11.55
10/14/2005 2.72 11.47
10/15/2005 N/A N/A
10/16/2005 N/A N/A
10/17/2005 2.7 11.44
10/18/2005 2.71 11.48
10/19/2005 2.66 11.27
10/20/2005 2.66 11.22
10/21/2005 2.67 11.25
10/22/2005 N/A N/A
10/23/2005 N/A N/A
10/24/2005 2.66 11.2
10/25/2005 2.67 11.17
10/26/2005 2.68 11.23
10/27/2005 2.66 11.24
10/28/2005 2.63 11.19
10/29/2005 N/A N/A
10/30/2005 N/A N/A
10/31/2005 2.67 11.26
11/1/2005 N/A N/A
11/2/2005 2.72 11.59
11/3/2005 N/A N/A
11/4/2005 2.74 11.66
11/5/2005 N/A N/A
11/6/2005 N/A N/A
11/7/2005 2.73 11.59
11/8/2005 2.75 11.61
 11/9/2005 2.76 11.68
11/10/2005 2.76 11.7
11/11/2005 2.79 11.76
11/12/2005 N/A N/A
11/13/2005 N/A N/A
11/14/2005 2.8 11.76
11/15/2005 2.8 11.72
11/16/2005 2.8 11.76
11/17/2005 2.81 11.77
11/18/2005 2.84 11.84
11/19/2005 N/A N/A
11/20/2005 N/A N/A
11/21/2005 2.84 11.83
11/22/2005 2.81 11.75
11/23/2005 2.84 11.88
11/24/2005 2.85 11.89
11/25/2005 2.84 11.91
11/26/2005 N/A N/A
11/27/2005 N/A N/A
11/28/2005 2.84 11.99
11/29/2005 2.83 11.92
11/30/2005 2.84 11.99
12/1/2005 2.85 12.04
12/2/2005 2.87 12.03
12/3/2005 N/A N/A
12/4/2005 N/A N/A
12/5/2005 2.87 12.03
12/6/2005 2.87 12.06
12/7/2005 2.9 12.15
12/8/2005 2.88 12.11
12/9/2005 2.89 12.14
12/10/2005 N/A N/A
12/11/2005 N/A N/A
12/12/2005 2.91 12.23
12/13/2005 2.91 12.21
12/14/2005 2.9 12.24
12/15/2005 2.9 12.23
12/16/2005 2.89 12.12
12/17/2005 N/A N/A
12/18/2005 N/A N/A
12/19/2005 2.91 12.2
12/20/2005 2.9 12.25
12/21/2005 2.92 12.26
12/22/2005 2.93 12.25
12/23/2005 2.93 12.35
12/24/2005 N/A N/A
12/25/2005 N/A N/A
12/26/2005 N/A N/A
12/27/2005 2.93 12.45
12/28/2005 2.92 12.39
12/29/2005 2.94 12.45
12/30/2005 2.94 12.45
12/31/2005 N/A N/A
1/1/2006 N/A N/A
1/2/2006 N/A N/A
1/3/2006 2.96 12.56
1/4/2006 2.99 12.74
1/5/2006 3 12.79
1/6/2006 3.02 12.85
1/7/2006 N/A N/A
1/8/2006 N/A N/A
1/9/2006 3.03 13
1/10/2006 N/A N/A
1/11/2006 3.01 12.8
1/12/2006 3.01 12.85
1/13/2006 3.02 12.85
1/14/2006 N/A N/A
1/15/2006 N/A N/A
1/16/2006 3.01 12.96
1/17/2006 3 12.82
1/18/2006 2.95 12.68
1/19/2006 2.98 12.85
1/20/2006 2.99 12.79
1/21/2006 N/A N/A
1/22/2006 N/A N/A
1/23/2006 2.96 12.66
1/24/2006 2.98 12.77
1/25/2006 3 13
1/26/2006 3.02 13.04
1/27/2006 3.06 13.2
1/28/2006 N/A N/A
1/29/2006 N/A N/A
1/30/2006 N/A N/A
1/31/2006 N/A N/A
2/1/2006 3.08 13.31
2/2/2006 3.06 13.23
2/3/2006 3.04 13.13
2/4/2006 N/A N/A
2/5/2006 N/A N/A
2/6/2006 3.06 13.28
2/7/2006 3.05 13.31
2/8/2006 3.01 13.15
2/9/2006 3.03 13.16
2/10/2006 3.04 13.18
2/11/2006 N/A N/A
2/12/2006 N/A N/A
2/13/2006 3.03 13.1
2/14/2006 3.03 13.11
2/15/2006 3.01 13.09
2/16/2006 3.02 13.05
2/17/2006 3.04 13.13
2/18/2006 N/A N/A
2/19/2006 N/A N/A
2/20/2006 3.06 13.19
2/21/2006 3.06 13.17
2/22/2006 3.05 13.27
2/23/2006 3.07 13.27
2/24/2006 3.06 13.25
2/25/2006 N/A N/A
2/26/2006 N/A N/A
2/27/2006 3.07 13.4
2/28/2006 3.06 13.33
3/1/2006 3.07 13.34
3/2/2006 3.09 13.35
3/3/2006 3.07 13.34
3/4/2006 N/A N/A
3/5/2006 N/A N/A
3/6/2006 3.09 13.46
3/7/2006 3.05 13.27
3/8/2006 3.03 13.04
3/9/2006 3.04 13.04
3/10/2006 3.04 13.08
3/11/2006 N/A N/A
3/12/2006 N/A N/A
3/13/2006 3.06 13.15
3/14/2006 3.05 13.13
3/15/2006 3.05 13.27
3/16/2006 3.07 13.32
3/17/2006 3.07 13.4
3/18/2006 N/A N/A
3/19/2006 N/A N/A
3/20/2006 3.09 13.4
3/21/2006 3.08 13.36
3/22/2006 3.06 13.14
3/23/2006 3.07 13.3
3/24/2006 3.08 13.4
3/25/2006 N/A N/A
3/26/2006 N/A N/A
3/27/2006 3.09 13.47
3/28/2006 3.1 13.46
3/29/2006 3.1 13.45
3/30/2006 3.11 13.49
3/31/2006 3.14 13.54
4/1/2006 N/A N/A
4/2/2006 N/A N/A
4/3/2006 3.18 13.67
4/4/2006 3.18 13.76
4/5/2006 3.2 13.94
4/6/2006 3.22 14.05
4/7/2006 3.23 14.06
4/8/2006 N/A N/A
4/9/2006 N/A N/A
4/10/2006 3.2 14.02
4/11/2006 3.22 14.13
4/12/2006 3.19 14.01
4/13/2006 3.19 14.01
4/14/2006 N/A N/A
4/15/2006 N/A N/A
4/16/2006 N/A N/A
4/17/2006 3.19 14.09
4/18/2006 3.22 14.31
4/19/2006 3.25 14.51
4/20/2006 3.26 14.65
4/21/2006 3.25 14.53
4/22/2006 N/A N/A
4/23/2006 N/A N/A
4/24/2006 3.23 14.36
4/25/2006 3.21 14.18
4/26/2006 3.25 14.32
4/27/2006 3.23 14.28
4/28/2006 3.22 14.14
4/29/2006 N/A N/A
4/30/2006 N/A N/A
5/1/2006 N/A N/A
5/2/2006 3.26 14.23
5/3/2006 3.27 14.3
5/4/2006 3.27 14.31
5/5/2006 3.29 14.28
5/6/2006 N/A N/A
5/7/2006 N/A N/A
5/8/2006 3.31 14.47
5/9/2006 3.31 14.44
5/10/2006 3.3 14.47
5/11/2006 3.29 14.42
5/12/2006 N/A N/A
5/13/2006 N/A N/A
5/14/2006 N/A N/A
5/15/2006 3.19 13.98
5/16/2006 3.16 13.71
5/17/2006 3.19 13.89
5/18/2006 3.13 13.47
5/19/2006 3.1 13.49
5/20/2006 N/A N/A
5/21/2006 N/A N/A
5/22/2006 3.03 13
5/23/2006 3.02 13.14
5/24/2006 3.01 13.03
5/25/2006 2.97 12.78
5/26/2006 3.01 13.07
5/27/2006 N/A N/A
5/28/2006 N/A N/A
5/29/2006 3.02 13.16
5/30/2006 2.99 13.04
5/31/2006 2.97 13.01
6/1/2006 2.95 12.92
6/2/2006 2.99 12.94
6/3/2006 N/A N/A
6/4/2006 N/A N/A
 6/5/2006 2.97 12.79
6/6/2006 2.95 12.82
6/7/2006 2.9 12.56
6/8/2006 2.82 12.14
6/9/2006 2.85 12.08
6/10/2006 N/A N/A
6/11/2006 N/A N/A
6/12/2006 2.85 12
6/13/2006 2.78 11.73
6/14/2006 2.78 11.68
6/15/2006 2.82 11.85
6/16/2006 2.89 12.13
6/17/2006 N/A N/A
6/18/2006 N/A N/A
6/19/2006 2.89 12.04
6/20/2006 2.85 11.79
6/21/2006 2.85 11.84
6/22/2006 2.89 12.11
6/23/2006 2.89 12.1
6/24/2006 N/A N/A
6/25/2006 N/A N/A
6/26/2006 2.88 12.08
6/27/2006 2.9 12.11
6/28/2006 2.88 12.15
6/29/2006 2.92 12.3
6/30/2006 2.97 12.54
7/1/2006 N/A N/A
7/2/2006 N/A N/A
7/3/2006 2.98 12.64
7/4/2006 2.99 12.7
7/5/2006 2.98 12.57
7/6/2006 2.98 12.51
7/7/2006 2.97 12.6
7/8/2006 N/A N/A
7/9/2006 N/A N/A
7/10/2006 2.97 12.72
7/11/2006 2.96 12.71
7/12/2006 2.97 12.74
7/13/2006 2.95 12.56
7/14/2006 2.91 12.38
7/15/2006 N/A N/A
7/16/2006 N/A N/A
7/17/2006 2.88 12.2
7/18/2006 2.87 12.17
7/19/2006 2.88 12.31
7/20/2006 2.93 12.39
7/21/2006 2.91 12.44
7/22/2006 N/A N/A
7/23/2006 N/A N/A
7/24/2006 2.92 12.48
7/25/2006 2.96 12.58
7/26/2006 2.98 12.55
7/27/2006 3 12.74
7/28/2006 3 12.71
7/29/2006 N/A N/A
7/30/2006 N/A N/A
7/31/2006 3.02 12.67
8/1/2006 3 12.56
8/2/2006 3.01 12.62
8/3/2006 3.02 12.63
8/4/2006 3.01 12.6
8/5/2006 N/A N/A
8/6/2006 N/A N/A
8/7/2006 3.01 12.67
8/8/2006 3.03 12.8
8/9/2006 N/A N/A
8/10/2006 3.04 12.67
8/11/2006 3.03 12.76
8/12/2006 N/A N/A
8/13/2006 N/A N/A
8/14/2006 3.05 12.86
8/15/2006 3.05 12.85
8/16/2006 3.09 12.89
8/17/2006 3.1 12.91
8/18/2006 3.1 12.91
8/19/2006 N/A N/A
8/20/2006 N/A N/A
8/21/2006 3.08 12.79
8/22/2006 3.1 12.95
8/23/2006 3.08 12.85
8/24/2006 3.06 12.75
8/25/2006 3.08 12.76
8/26/2006 N/A N/A
8/27/2006 N/A N/A
8/28/2006 3.07 12.74
8/29/2006 3.09 12.85
8/30/2006 3.09 12.81
8/31/2006 3.1 12.83
9/1/2006 3.12 12.89
9/2/2006 N/A N/A
9/3/2006 N/A N/A
9/4/2006 3.14 13.13
9/5/2006 3.15 13.13
9/6/2006 3.14 13.13
9/7/2006 3.12 13.05
9/8/2006 3.12 13.03
9/9/2006 N/A N/A
9/10/2006 N/A N/A
9/11/2006 3.09 12.91
9/12/2006 3.09 12.93
9/13/2006 3.12 13.01
9/14/2006 3.14 13.14
9/15/2006 3.16 13.22
9/16/2006 N/A N/A
 9/17/2006 N/A N/A
9/18/2006 3.19 13.36
9/19/2006 3.19 13.33
9/20/2006 3.19 13.3
9/21/2006 3.19 13.28
9/22/2006 3.17 13.23
9/23/2006 N/A N/A
9/24/2006 N/A N/A
9/25/2006 3.18 13.2
9/26/2006 3.19 13.16
9/27/2006 3.22 13.26
9/28/2006 3.24 13.27
9/29/2006 3.23 13.3
9/30/2006 N/A N/A
10/1/2006 N/A N/A
10/2/2006 3.24 13.26
10/3/2006 3.23 13.22
10/4/2006 3.21 13.14
10/5/2006 3.25 13.31
10/6/2006 3.25 13.35
10/7/2006 N/A N/A
10/8/2006 N/A N/A
10/9/2006 3.24 13.22
10/10/2006 3.25 13.3
10/11/2006 3.25 13.27
10/12/2006 3.26 13.36
10/13/2006 3.29 13.49
10/14/2006 N/A N/A
10/15/2006 N/A N/A
10/16/2006 3.3 13.56
10/17/2006 3.28 13.44
10/18/2006 3.28 13.51
10/19/2006 3.27 13.51
10/20/2006 3.28 13.6
10/21/2006 N/A N/A
10/22/2006 N/A N/A
10/23/2006 3.29 13.64
10/24/2006 N/A N/A
10/25/2006 3.3 13.84
10/26/2006 3.31 13.84
10/27/2006 3.31 13.76
10/28/2006 N/A N/A
10/29/2006 N/A N/A
10/30/2006 3.29 13.73
10/31/2006 3.31 13.8
11/1/2006 3.32 13.93
11/2/2006 3.33 14.07
11/3/2006 3.33 14.15
11/4/2006 N/A N/A
11/5/2006 N/A N/A
11/6/2006 3.34 14.16
11/7/2006 3.35 14.25
 11/8/2006 3.35 14.2
11/9/2006 3.37 14.31
11/10/2006 3.36 14.26
11/11/2006 N/A N/A
11/12/2006 N/A N/A
11/13/2006 3.36 14.22
11/14/2006 3.38 14.26
11/15/2006 3.4 14.31
11/16/2006 3.4 14.37
11/17/2006 3.4 14.3
11/18/2006 N/A N/A
11/19/2006 N/A N/A
11/20/2006 3.38 14.26
11/21/2006 3.4 14.33
11/22/2006 3.43 14.53
11/23/2006 3.43 14.6
11/24/2006 3.42 14.54
11/25/2006 N/A N/A
11/26/2006 N/A N/A
11/27/2006 3.43 14.64
11/28/2006 3.4 14.39
11/29/2006 3.42 14.61
11/30/2006 3.43 14.7
12/1/2006 3.44 14.83
12/2/2006 N/A N/A
12/3/2006 N/A N/A
12/4/2006 3.44 14.81
12/5/2006 3.47 14.93
12/6/2006 3.48 15.01
12/7/2006 3.46 15
12/8/2006 3.43 14.91
12/9/2006 N/A N/A
12/10/2006 N/A N/A
12/11/2006 3.44 14.92
12/12/2006 3.41 14.95
12/13/2006 3.42 14.87
12/14/2006 3.47 15.06
12/15/2006 3.49 15.18
12/16/2006 N/A N/A
12/17/2006 N/A N/A
12/18/2006 3.5 15.2
12/19/2006 3.43 14.54
12/20/2006 3.46 14.82
12/21/2006 3.45 14.79
12/22/2006 3.47 14.86
12/23/2006 N/A N/A
12/24/2006 N/A N/A
12/25/2006 N/A N/A
12/26/2006 3.48 14.92
12/27/2006 3.51 15.02
12/28/2006 3.51 15.11
12/29/2006 3.53 15.13
12/30/2006 N/A N/A
12/31/2006 N/A N/A
1/1/2007 N/A N/A
1/2/2007 N/A N/A
1/3/2007 3.54 15.22
1/4/2007 3.5 15.11
1/5/2007 3.5 14.91
1/6/2007 N/A N/A
1/7/2007 N/A N/A
1/8/2007 3.47 14.79
1/9/2007 3.47 14.73
1/10/2007 3.42 14.5
1/11/2007 3.43 14.62
1/12/2007 3.5 14.72
1/13/2007 N/A N/A
1/14/2007 N/A N/A
1/15/2007 3.53 14.91
1/16/2007 3.55 14.95
1/17/2007 3.54 14.77
1/18/2007 3.55 14.93
1/19/2007 3.56 14.92
1/20/2007 N/A N/A
1/21/2007 N/A N/A
1/22/2007 3.59 14.98
1/23/2007 3.59 14.87
1/24/2007 3.61 15.02
1/25/2007 3.6 15.08
1/26/2007 3.57 14.96
1/27/2007 N/A N/A
1/28/2007 N/A N/A
1/29/2007 3.57 14.8
1/30/2007 3.59 14.78
1/31/2007 3.58 14.7
2/1/2007 3.6 14.85
2/2/2007 3.65 14.97
2/3/2007 N/A N/A
2/4/2007 N/A N/A
2/5/2007 3.66 15.09
2/6/2007 3.66 15.13
2/7/2007 3.66 15.17
2/8/2007 3.66 15.32
2/9/2007 3.67 15.36
2/10/2007 N/A N/A
2/11/2007 N/A N/A
2/12/2007 3.64 15.4
2/13/2007 3.62 15.32
2/14/2007 3.66 15.44
2/15/2007 3.7 15.56
2/16/2007 3.7 15.51
2/17/2007 N/A N/A
2/18/2007 N/A N/A
2/19/2007 N/A N/A
2/20/2007 N/A N/A
2/21/2007 3.71 15.63
2/22/2007 3.71 15.7
2/23/2007 3.7 15.7
2/24/2007 N/A N/A
2/25/2007 N/A N/A
2/26/2007 3.7 15.58
2/27/2007 3.64 15.07
2/28/2007 3.54 14.88
3/1/2007 3.53 14.85
3/2/2007 3.52 14.81
3/3/2007 N/A N/A
3/4/2007 N/A N/A
3/5/2007 3.41 14.34
3/6/2007 3.46 14.59
3/7/2007 3.48 14.59
3/8/2007 3.51 14.82
3/9/2007 3.52 14.84
3/10/2007 N/A N/A
3/11/2007 N/A N/A
3/12/2007 3.55 14.94
3/13/2007 3.55 14.86
3/14/2007 3.48 14.74
3/15/2007 3.52 14.84
3/16/2007 3.5 14.73
3/17/2007 N/A N/A
3/18/2007 N/A N/A
3/19/2007 3.53 14.77
3/20/2007 3.55 14.84
3/21/2007 3.58 14.92
3/22/2007 3.61 15.16
3/23/2007 3.61 15.2
3/24/2007 N/A N/A
3/25/2007 N/A N/A
3/26/2007 3.61 15.2
3/27/2007 3.6 15.25
3/28/2007 3.58 15.12
3/29/2007 3.6 15.28
3/30/2007 3.6 15.39
3/31/2007 N/A N/A
4/1/2007 N/A N/A
4/2/2007 3.6 15.44
4/3/2007 3.66 15.66
4/4/2007 3.7 15.75
4/5/2007 3.7 15.76
4/6/2007 N/A N/A
4/7/2007 N/A N/A
4/8/2007 N/A N/A
4/9/2007 3.7 15.88
4/10/2007 3.73 15.96
4/11/2007 3.76 16.23
4/12/2007 3.74 16.14
4/13/2007 3.75 16.03
4/14/2007 N/A N/A
4/15/2007 N/A N/A
4/16/2007 3.78 16.14
4/17/2007 3.78 16.15
4/18/2007 3.78 16.21
4/19/2007 3.71 15.94
4/20/2007 3.76 16.13
4/21/2007 N/A N/A
4/22/2007 N/A N/A
4/23/2007 3.78 16.17
4/24/2007 3.78 16.29
4/25/2007 3.78 16.2
4/26/2007 3.81 16.31
4/27/2007 3.78 16.27
4/28/2007 N/A N/A
4/29/2007 N/A N/A
4/30/2007 3.77 16.35
5/1/2007 N/A N/A
5/2/2007 3.8 16.52
5/3/2007 3.84 16.63
5/4/2007 3.88 17.04
5/5/2007 N/A N/A
5/6/2007 N/A N/A
5/7/2007 3.88 17.06
5/8/2007 3.85 17.23
5/9/2007 3.87 17.21
5/10/2007 3.87 17.28
5/11/2007 3.86 17.15
5/12/2007 N/A N/A
5/13/2007 N/A N/A
5/14/2007 3.89 17.58
5/15/2007 3.88 17.46
5/16/2007 3.91 17.71
5/17/2007 3.93 17.78
5/18/2007 3.94 17.78
5/19/2007 N/A N/A
5/20/2007 N/A N/A
5/21/2007 3.94 17.99
5/22/2007 3.98 18.18
5/23/2007 3.99 18.09
5/24/2007 3.97 18
5/25/2007 N/A 17.83
5/26/2007 N/A N/A
5/27/2007 N/A N/A
5/28/2007 N/A N/A
5/29/2007 N/A N/A
5/30/2007 N/A N/A
Date DBS Shenton Income
1/1/2000 N/A
1/2/2000 N/A
1/3/2000 0.97
1/4/2000 0.97
1/5/2000 0.97
1/6/2000 0.97
1/7/2000 0.97
1/8/2000 N/A
1/9/2000 N/A
1/10/2000 0.97
1/11/2000 0.97
1/12/2000 0.97
1/13/2000 0.97
1/14/2000 0.97
1/15/2000 N/A
1/16/2000 N/A
1/17/2000 0.97
1/18/2000 0.97
1/19/2000 0.97
1/20/2000 0.97
1/21/2000 0.97
1/22/2000 N/A
1/23/2000 N/A
1/24/2000 0.97
1/25/2000 N/A
1/26/2000 0.97
1/27/2000 0.97
1/28/2000 0.98
1/29/2000 N/A
1/30/2000 N/A
1/31/2000 N/A
2/1/2000 0.97
2/2/2000 0.97
2/3/2000 0.97
2/4/2000 0.97
2/5/2000 N/A
2/6/2000 N/A
2/7/2000 N/A
2/8/2000 0.97
2/9/2000 0.97
2/10/2000 0.97
2/11/2000 0.97
2/12/2000 N/A
2/13/2000 N/A
2/14/2000 0.97
2/15/2000 0.97
2/16/2000 0.97
2/17/2000 0.97
2/18/2000 0.97
2/19/2000 N/A
2/20/2000 N/A
2/21/2000 0.97
2/22/2000 0.97
2/23/2000 0.97
2/24/2000 0.97
2/25/2000 0.97
2/26/2000 N/A
2/27/2000 N/A
2/28/2000 0.97
2/29/2000 0.97
3/1/2000 0.97
3/2/2000 0.97
3/3/2000 0.97
3/4/2000 N/A
3/5/2000 N/A
3/6/2000 0.98
3/7/2000 0.97
3/8/2000 0.98
3/9/2000 0.98
3/10/2000 0.98
3/11/2000 N/A
3/12/2000 N/A
3/13/2000 0.98
3/14/2000 0.98
3/15/2000 0.98
3/16/2000 N/A
3/17/2000 0.98
3/18/2000 N/A
3/19/2000 N/A
3/20/2000 0.98
3/21/2000 0.98
3/22/2000 0.98
3/23/2000 0.98
3/24/2000 0.98
3/25/2000 N/A
3/26/2000 N/A
3/27/2000 N/A
3/28/2000 0.98
3/29/2000 N/A
3/30/2000 N/A
3/31/2000 0.98
4/1/2000 N/A
4/2/2000 N/A
4/3/2000 0.98
4/4/2000 0.98
4/5/2000 0.98
4/6/2000 N/A
4/7/2000 0.98
4/8/2000 N/A
4/9/2000 N/A
4/10/2000 0.98
4/11/2000 0.98
4/12/2000 0.98
4/13/2000 N/A
4/14/2000 0.98
4/15/2000 N/A
4/16/2000 N/A
4/17/2000 0.98
4/18/2000 0.98
4/19/2000 0.98
4/20/2000 0.98
4/21/2000 N/A
4/22/2000 N/A
4/23/2000 N/A
4/24/2000 0.98
4/25/2000 0.98
4/26/2000 0.98
4/27/2000 0.98
4/28/2000 0.98
4/29/2000 N/A
4/30/2000 N/A
5/1/2000 N/A
5/2/2000 0.98
5/3/2000 0.98
5/4/2000 0.98
5/5/2000 0.98
5/6/2000 N/A
5/7/2000 N/A
5/8/2000 0.98
5/9/2000 0.98
5/10/2000 0.98
5/11/2000 0.98
5/12/2000 0.98
5/13/2000 N/A
5/14/2000 N/A
5/15/2000 0.98
5/16/2000 0.98
5/17/2000 0.98
5/18/2000 N/A
5/19/2000 0.98
5/20/2000 N/A
5/21/2000 N/A
5/22/2000 0.98
5/23/2000 0.98
5/24/2000 0.98
5/25/2000 0.98
5/26/2000 N/A
5/27/2000 N/A
5/28/2000 N/A
5/29/2000 0.98
5/30/2000 0.98
5/31/2000 0.98
6/1/2000 N/A
6/2/2000 0.98
6/3/2000 N/A
 6/4/2000 N/A
6/5/2000 0.98
6/6/2000 0.98
6/7/2000 0.99
6/8/2000 0.98
6/9/2000 0.98
6/10/2000 N/A
6/11/2000 N/A
6/12/2000 0.99
6/13/2000 0.99
6/14/2000 0.99
6/15/2000 0.99
6/16/2000 0.99
6/17/2000 N/A
6/18/2000 N/A
6/19/2000 0.99
6/20/2000 0.99
6/21/2000 0.99
6/22/2000 0.99
6/23/2000 0.99
6/24/2000 N/A
6/25/2000 N/A
6/26/2000 N/A
6/27/2000 0.99
6/28/2000 0.99
6/29/2000 N/A
6/30/2000 0.99
7/1/2000 N/A
7/2/2000 N/A
7/3/2000 0.99
7/4/2000 0.99
7/5/2000 0.99
7/6/2000 0.99
7/7/2000 0.99
7/8/2000 N/A
7/9/2000 N/A
7/10/2000 0.99
7/11/2000 0.99
7/12/2000 0.99
7/13/2000 0.99
7/14/2000 0.99
7/15/2000 N/A
7/16/2000 N/A
7/17/2000 0.99
7/18/2000 0.99
7/19/2000 0.99
7/20/2000 0.99
7/21/2000 0.99
7/22/2000 N/A
7/23/2000 N/A
7/24/2000 N/A
7/25/2000 0.99
7/26/2000 0.99
7/27/2000 0.99
7/28/2000 0.99
7/29/2000 N/A
7/30/2000 N/A
7/31/2000 0.99
8/1/2000 0.99
8/2/2000 0.99
8/3/2000 0.99
8/4/2000 0.99
8/5/2000 N/A
8/6/2000 N/A
8/7/2000 0.99
8/8/2000 0.99
8/9/2000 N/A
8/10/2000 0.99
8/11/2000 0.99
8/12/2000 N/A
8/13/2000 N/A
8/14/2000 0.99
8/15/2000 0.99
8/16/2000 0.99
8/17/2000 1
8/18/2000 1
8/19/2000 N/A
8/20/2000 N/A
8/21/2000 0.99
8/22/2000 0.99
8/23/2000 0.99
8/24/2000 1
8/25/2000 1
8/26/2000 N/A
8/27/2000 N/A
8/28/2000 1
8/29/2000 1
8/30/2000 1
8/31/2000 1
9/1/2000 1
9/2/2000 N/A
9/3/2000 N/A
9/4/2000 1
9/5/2000 1
9/6/2000 1
9/7/2000 1
9/8/2000 1
9/9/2000 N/A
9/10/2000 N/A
9/11/2000 1
9/12/2000 1
9/13/2000 1
9/14/2000 1
9/15/2000 1
9/16/2000 N/A
9/17/2000 N/A
9/18/2000 1
9/19/2000 1
9/20/2000 1
9/21/2000 1
9/22/2000 1
9/23/2000 N/A
9/24/2000 N/A
9/25/2000 1
9/26/2000 1
9/27/2000 1
9/28/2000 1
9/29/2000 1
9/30/2000 N/A
10/1/2000 N/A
10/2/2000 1
10/3/2000 1
10/4/2000 1.01
10/5/2000 1.01
10/6/2000 1.01
10/7/2000 N/A
10/8/2000 N/A
10/9/2000 1.01
### 1.01
### 1.01
### 1.01
### 1.01
### N/A
### N/A
### 1.01
### 1.01
### 1.01
### 1.01
### 1.01
### N/A
### N/A
### 1.01
### 1.01
### 1.01
### N/A
### 1.01
### N/A
### N/A
### 1.01
### 1.01
11/1/2000 1.01
11/2/2000 1.01
11/3/2000 1.01
11/4/2000 N/A
11/5/2000 N/A
11/6/2000 1.01
11/7/2000 1.01
11/8/2000 1.01
11/9/2000 1.01
### 1.01
### N/A
### N/A
### 1.01
### 1.01
### 1.01
### 1.01
### 1.01
### N/A
### N/A
### 1.01
### 1.01
### 1.01
### 1.01
### 1.01
### N/A
### N/A
### 1.01
### 1.01
### 1.01
### 1.01
12/1/2000 1.01
12/2/2000 N/A
12/3/2000 N/A
12/4/2000 1.01
12/5/2000 1.01
12/6/2000 1.01
12/7/2000 1.01
12/8/2000 1.01
12/9/2000 N/A
### N/A
### 1.01
### 1.01
### 1.01
### 1.01
### 1.01
### N/A
### N/A
### 1.02
### 1.01
### 1.01
### 1.01
### 1.01
### N/A
### N/A
### N/A
### N/A
### 1.02
### 1.02
 ### 1.02
### N/A
### N/A
1/1/2001 N/A
1/2/2001 1.02
1/3/2001 1.02
1/4/2001 1.02
1/5/2001 1.02
1/6/2001 N/A
1/7/2001 N/A
1/8/2001 1.02
1/9/2001 1.02
1/10/2001 1.02
1/11/2001 1.02
1/12/2001 1.02
1/13/2001 N/A
1/14/2001 N/A
1/15/2001 1.02
1/16/2001 1.02
1/17/2001 1.02
1/18/2001 1.02
1/19/2001 1.03
1/20/2001 N/A
1/21/2001 N/A
1/22/2001 1.02
1/23/2001 1.02
1/24/2001 N/A
1/25/2001 N/A
1/26/2001 1.02
1/27/2001 N/A
1/28/2001 N/A
1/29/2001 1.03
1/30/2001 1.03
1/31/2001 1.03
2/1/2001 1.03
2/2/2001 1.03
2/3/2001 N/A
2/4/2001 N/A
2/5/2001 1.03
2/6/2001 1.03
2/7/2001 1.03
2/8/2001 1.03
2/9/2001 1.03
2/10/2001 N/A
2/11/2001 N/A
2/12/2001 1.03
2/13/2001 1.03
2/14/2001 1.03
2/15/2001 1.03
2/16/2001 1.03
2/17/2001 N/A
2/18/2001 N/A
2/19/2001 1.03
2/20/2001 1.03
2/21/2001 1.03
2/22/2001 1.03
2/23/2001 1.03
2/24/2001 N/A
2/25/2001 N/A
2/26/2001 1.04
2/27/2001 1.04
2/28/2001 1.04
3/1/2001 1.04
3/2/2001 1.04
3/3/2001 N/A
3/4/2001 N/A
3/5/2001 1.04
3/6/2001 N/A
3/7/2001 1.04
3/8/2001 1.04
3/9/2001 1.04
3/10/2001 N/A
3/11/2001 N/A
3/12/2001 1.04
3/13/2001 1.04
3/14/2001 1.04
3/15/2001 1.04
3/16/2001 1.04
3/17/2001 N/A
3/18/2001 N/A
3/19/2001 1.04
3/20/2001 1.04
3/21/2001 1.04
3/22/2001 1.04
3/23/2001 1.04
3/24/2001 N/A
3/25/2001 N/A
3/26/2001 1.04
3/27/2001 1.04
3/28/2001 1.04
3/29/2001 1.04
3/30/2001 1.05
3/31/2001 N/A
4/1/2001 N/A
4/2/2001 1.04
4/3/2001 1.04
4/4/2001 1.05
4/5/2001 1.05
4/6/2001 1.05
4/7/2001 N/A
4/8/2001 N/A
4/9/2001 1.05
4/10/2001 1.04
4/11/2001 1.04
4/12/2001 1.04
4/13/2001 N/A
4/14/2001 N/A
4/15/2001 N/A
4/16/2001 1.04
4/17/2001 1.04
4/18/2001 1.04
4/19/2001 1.04
4/20/2001 1.04
4/21/2001 N/A
4/22/2001 N/A
4/23/2001 1.04
4/24/2001 1.04
4/25/2001 1.04
4/26/2001 1.05
4/27/2001 1.05
4/28/2001 N/A
4/29/2001 N/A
4/30/2001 1.04
5/1/2001 N/A
5/2/2001 1.04
5/3/2001 1.05
5/4/2001 1.05
5/5/2001 N/A
5/6/2001 N/A
5/7/2001 N/A
5/8/2001 1.05
5/9/2001 1.05
5/10/2001 1.05
5/11/2001 1.04
5/12/2001 N/A
5/13/2001 N/A
5/14/2001 1.04
5/15/2001 1.04
5/16/2001 1.04
5/17/2001 1.04
5/18/2001 1.04
5/19/2001 N/A
5/20/2001 N/A
5/21/2001 1.04
5/22/2001 1.04
5/23/2001 1.04
5/24/2001 1.04
5/25/2001 1.04
5/26/2001 N/A
5/27/2001 N/A
5/28/2001 1.04
5/29/2001 1.04
5/30/2001 1.04
5/31/2001 1.04
6/1/2001 1.04
6/2/2001 N/A
 6/3/2001 N/A
6/4/2001 1.05
6/5/2001 1.05
6/6/2001 1.05
6/7/2001 1.05
6/8/2001 1.05
6/9/2001 N/A
6/10/2001 N/A
6/11/2001 1.05
6/12/2001 1.05
6/13/2001 1.05
6/14/2001 1.05
6/15/2001 1.05
6/16/2001 N/A
6/17/2001 N/A
6/18/2001 1.05
6/19/2001 1.05
6/20/2001 1.05
6/21/2001 1.05
6/22/2001 1.05
6/23/2001 N/A
6/24/2001 N/A
6/25/2001 1.05
6/26/2001 1.05
6/27/2001 1.06
6/28/2001 1.05
6/29/2001 1.05
6/30/2001 N/A
7/1/2001 N/A
7/2/2001 1.05
7/3/2001 1.05
7/4/2001 1.05
7/5/2001 1.05
7/6/2001 1.05
7/7/2001 N/A
7/8/2001 N/A
7/9/2001 1.06
7/10/2001 1.06
7/11/2001 1.06
7/12/2001 1.06
7/13/2001 1.06
7/14/2001 N/A
7/15/2001 N/A
7/16/2001 1.06
7/17/2001 1.06
7/18/2001 1.06
7/19/2001 1.06
7/20/2001 1.06
7/21/2001 N/A
7/22/2001 N/A
7/23/2001 1.06
7/24/2001 1.06
7/25/2001 1.06
7/26/2001 1.06
7/27/2001 1.06
7/28/2001 N/A
7/29/2001 N/A
7/30/2001 1.06
7/31/2001 1.06
8/1/2001 1.06
8/2/2001 1.06
8/3/2001 1.05
8/4/2001 N/A
8/5/2001 N/A
8/6/2001 1.05
8/7/2001 1.06
8/8/2001 1.05
8/9/2001 N/A
8/10/2001 1.05
8/11/2001 N/A
8/12/2001 N/A
8/13/2001 1.05
8/14/2001 1.05
8/15/2001 1.05
8/16/2001 1.05
8/17/2001 1.05
8/18/2001 N/A
8/19/2001 N/A
8/20/2001 1.06
8/21/2001 1.05
8/22/2001 1.06
8/23/2001 1.06
8/24/2001 1.06
8/25/2001 N/A
8/26/2001 N/A
8/27/2001 1.05
8/28/2001 1.06
8/29/2001 1.06
8/30/2001 1.06
8/31/2001 1.06
9/1/2001 N/A
9/2/2001 N/A
9/3/2001 1.05
9/4/2001 1.05
9/5/2001 1.05
9/6/2001 1.05
9/7/2001 1.05
9/8/2001 N/A
9/9/2001 N/A
9/10/2001 1.05
9/11/2001 1.05
9/12/2001 N/A
9/13/2001 N/A
9/14/2001 N/A
9/15/2001 N/A
9/16/2001 N/A
9/17/2001 N/A
9/18/2001 N/A
9/19/2001 N/A
9/20/2001 1.05
9/21/2001 1.04
9/22/2001 N/A
9/23/2001 N/A
9/24/2001 1.05
9/25/2001 1.05
9/26/2001 1.06
9/27/2001 1.05
9/28/2001 1.05
9/29/2001 N/A
9/30/2001 N/A
10/1/2001 1.06
10/2/2001 1.06
10/3/2001 1.07
10/4/2001 1.06
10/5/2001 1.07
10/6/2001 N/A
10/7/2001 N/A
10/8/2001 1.07
10/9/2001 1.07
### 1.07
### N/A
### 1.07
### N/A
### N/A
### 1.07
### 1.07
### 1.07
### 1.07
### 1.07
### N/A
### N/A
### 1.07
### 1.07
### 1.07
### 1.07
### 1.07
### N/A
### N/A
### 1.08
### 1.08
### 1.08
11/1/2001 1.09
11/2/2001 1.09
11/3/2001 N/A
11/4/2001 N/A
11/5/2001 1.08
11/6/2001 1.09
11/7/2001 1.09
11/8/2001 1.09
11/9/2001 1.09
### N/A
### N/A
### 1.09
### 1.09
### N/A
### 1.08
### 1.08
### N/A
### N/A
### 1.08
### 1.08
### 1.08
### 1.08
### 1.08
### N/A
### N/A
### 1.08
### 1.08
### 1.08
### 1.08
### 1.08
12/1/2001 N/A
12/2/2001 N/A
12/3/2001 1.08
12/4/2001 1.08
12/5/2001 1.08
12/6/2001 1.08
12/7/2001 1.08
12/8/2001 N/A
12/9/2001 N/A
### 1.08
### 1.08
### 1.08
### 1.08
### 1.08
### N/A
### N/A
### N/A
### 1.08
### 1.08
### 1.07
### 1.08
### N/A
### N/A
### 1.07
### N/A
### 1.07
### 1.07
 ### 1.08
### N/A
### N/A
### 1.08
1/1/2002 N/A
1/2/2002 1.08
1/3/2002 1.08
1/4/2002 1.08
1/5/2002 N/A
1/6/2002 N/A
1/7/2002 1.08
1/8/2002 1.08
1/9/2002 1.08
1/10/2002 1.08
1/11/2002 1.09
1/12/2002 N/A
1/13/2002 N/A
1/14/2002 1.09
1/15/2002 1.08
1/16/2002 1.08
1/17/2002 1.08
1/18/2002 1.08
1/19/2002 N/A
1/20/2002 N/A
1/21/2002 1.08
1/22/2002 1.08
1/23/2002 1.09
1/24/2002 1.08
1/25/2002 1.08
1/26/2002 N/A
1/27/2002 N/A
1/28/2002 1.08
1/29/2002 1.07
1/30/2002 1.08
1/31/2002 1.07
2/1/2002 1.07
2/2/2002 N/A
2/3/2002 N/A
2/4/2002 1.08
2/5/2002 1.08
2/6/2002 1.08
2/7/2002 1.07
2/8/2002 1.08
2/9/2002 N/A
2/10/2002 N/A
2/11/2002 1.08
2/12/2002 N/A
2/13/2002 N/A
2/14/2002 1.08
2/15/2002 1.08
2/16/2002 N/A
2/17/2002 N/A
2/18/2002 1.08
2/19/2002 1.08
2/20/2002 1.08
2/21/2002 1.08
2/22/2002 1.08
2/23/2002 N/A
2/24/2002 N/A
2/25/2002 1.08
2/26/2002 1.08
2/27/2002 1.08
2/28/2002 1.08
3/1/2002 1.08
3/2/2002 N/A
3/3/2002 N/A
3/4/2002 1.08
3/5/2002 1.08
3/6/2002 1.08
3/7/2002 1.08
3/8/2002 1.07
3/9/2002 N/A
3/10/2002 N/A
3/11/2002 1.07
3/12/2002 1.07
3/13/2002 1.07
3/14/2002 1.07
3/15/2002 1.07
3/16/2002 N/A
3/17/2002 N/A
3/18/2002 1.07
3/19/2002 1.08
3/20/2002 1.08
3/21/2002 1.08
3/22/2002 1.08
3/23/2002 N/A
3/24/2002 N/A
3/25/2002 1.08
3/26/2002 1.08
3/27/2002 1.08
3/28/2002 1.08
3/29/2002 N/A
3/30/2002 N/A
3/31/2002 N/A
4/1/2002 1.09
4/2/2002 1.09
4/3/2002 1.09
4/4/2002 1.09
4/5/2002 1.09
4/6/2002 N/A
4/7/2002 N/A
4/8/2002 1.09
4/9/2002 1.09
4/10/2002 1.09
4/11/2002 1.09
4/12/2002 1.09
4/13/2002 N/A
4/14/2002 N/A
4/15/2002 1.09
4/16/2002 1.09
4/17/2002 1.09
4/18/2002 1.09
4/19/2002 1.09
4/20/2002 N/A
4/21/2002 N/A
4/22/2002 1.09
4/23/2002 1.09
4/24/2002 1.09
4/25/2002 1.09
4/26/2002 1.09
4/27/2002 N/A
4/28/2002 N/A
4/29/2002 1.09
4/30/2002 1.09
5/1/2002 N/A
5/2/2002 1.09
5/3/2002 1.09
5/4/2002 N/A
5/5/2002 N/A
5/6/2002 1.1
5/7/2002 1.1
5/8/2002 1.1
5/9/2002 1.09
5/10/2002 1.1
5/11/2002 N/A
5/12/2002 N/A
5/13/2002 1.1
5/14/2002 1.09
5/15/2002 1.09
5/16/2002 1.09
5/17/2002 1.09
5/18/2002 N/A
5/19/2002 N/A
5/20/2002 1.09
5/21/2002 1.1
5/22/2002 1.1
5/23/2002 1.07
5/24/2002 1.1
5/25/2002 N/A
5/26/2002 N/A
5/27/2002 N/A
5/28/2002 1.1
5/29/2002 1.1
5/30/2002 1.1
5/31/2002 1.1
6/1/2002 N/A
 6/2/2002 N/A
6/3/2002 1.1
6/4/2002 1.1
6/5/2002 1.1
6/6/2002 1.1
6/7/2002 1.1
6/8/2002 N/A
6/9/2002 N/A
6/10/2002 1.1
6/11/2002 1.1
6/12/2002 1.1
6/13/2002 1.1
6/14/2002 1.1
6/15/2002 N/A
6/16/2002 N/A
6/17/2002 1.11
6/18/2002 1.11
6/19/2002 1.11
6/20/2002 1.11
6/21/2002 1.11
6/22/2002 N/A
6/23/2002 N/A
6/24/2002 1.11
6/25/2002 1.11
6/26/2002 1.11
6/27/2002 1.11
6/28/2002 1.11
6/29/2002 N/A
6/30/2002 N/A
7/1/2002 1.12
7/2/2002 1.12
7/3/2002 1.12
7/4/2002 1.11
7/5/2002 1.11
7/6/2002 N/A
7/7/2002 N/A
7/8/2002 1.11
7/9/2002 1.11
7/10/2002 1.11
7/11/2002 1.11
7/12/2002 1.11
7/13/2002 N/A
7/14/2002 N/A
7/15/2002 1.11
7/16/2002 1.11
7/17/2002 1.11
7/18/2002 1.11
7/19/2002 1.11
7/20/2002 N/A
7/21/2002 N/A
7/22/2002 1.11
7/23/2002 1.11
7/24/2002 1.11
7/25/2002 1.11
7/26/2002 1.12
7/27/2002 N/A
7/28/2002 N/A
7/29/2002 1.12
7/30/2002 1.11
7/31/2002 1.12
8/1/2002 1.11
8/2/2002 1.12
8/3/2002 N/A
8/4/2002 N/A
8/5/2002 1.12
8/6/2002 1.12
8/7/2002 1.12
8/8/2002 1.12
8/9/2002 N/A
8/10/2002 N/A
8/11/2002 N/A
8/12/2002 1.13
8/13/2002 1.13
8/14/2002 1.13
8/15/2002 1.13
8/16/2002 1.12
8/17/2002 N/A
8/18/2002 N/A
8/19/2002 1.12
8/20/2002 1.13
8/21/2002 1.13
8/22/2002 1.13
8/23/2002 1.13
8/24/2002 N/A
8/25/2002 N/A
8/26/2002 1.13
8/27/2002 1.13
8/28/2002 1.13
8/29/2002 1.13
8/30/2002 1.13
8/31/2002 N/A
9/1/2002 N/A
9/2/2002 1.13
9/3/2002 1.14
9/4/2002 1.14
9/5/2002 1.14
9/6/2002 1.14
9/7/2002 N/A
9/8/2002 N/A
9/9/2002 1.14
9/10/2002 1.14
9/11/2002 1.13
9/12/2002 1.14
9/13/2002 1.14
9/14/2002 N/A
9/15/2002 N/A
9/16/2002 1.14
9/17/2002 1.14
9/18/2002 1.14
9/19/2002 1.14
9/20/2002 1.15
9/21/2002 N/A
9/22/2002 N/A
9/23/2002 1.15
9/24/2002 1.15
9/25/2002 1.15
9/26/2002 1.15
9/27/2002 1.15
9/28/2002 N/A
9/29/2002 N/A
9/30/2002 1.15
10/1/2002 1.15
10/2/2002 1.15
10/3/2002 1.16
10/4/2002 1.15
10/5/2002 N/A
10/6/2002 N/A
10/7/2002 1.15
10/8/2002 1.16
10/9/2002 1.15
### 1.16
### 1.15
### N/A
### N/A
### 1.15
### 1.15
### 1.15
### 1.14
### 1.14
### N/A
### N/A
### 1.14
### 1.14
### 1.14
### 1.14
### 1.14
### N/A
### N/A
### 1.14
### 1.14
### 1.14
### 1.14
11/1/2002 1.14
11/2/2002 N/A
11/3/2002 N/A
11/4/2002 N/A
11/5/2002 1.15
11/6/2002 1.15
11/7/2002 1.15
11/8/2002 1.16
11/9/2002 N/A
### N/A
### 1.16
### 1.16
### 1.16
### 1.16
### 1.16
### N/A
### N/A
### 1.16
### 1.17
### 1.17
### 1.16
### 1.16
### N/A
### N/A
### 1.16
### 1.16
### 1.16
### 1.16
### 1.16
### N/A
12/1/2002 N/A
12/2/2002 1.16
12/3/2002 1.16
12/4/2002 1.16
12/5/2002 1.17
12/6/2002 N/A
12/7/2002 N/A
12/8/2002 N/A
12/9/2002 1.17
### 1.17
### 1.17
### 1.17
### 1.17
### N/A
### N/A
### 1.17
### 1.17
### 1.17
### 1.17
### 1.17
### N/A
### N/A
### 1.17
### 1.17
### N/A
### 1.17
 ### 1.18
### N/A
### N/A
### 1.18
### 1.19
1/1/2003 N/A
1/2/2003 1.19
1/3/2003 1.18
1/4/2003 N/A
1/5/2003 N/A
1/6/2003 1.19
1/7/2003 1.19
1/8/2003 1.19
1/9/2003 1.19
1/10/2003 1.19
1/11/2003 N/A
1/12/2003 N/A
1/13/2003 1.19
1/14/2003 1.19
1/15/2003 1.19
1/16/2003 1.19
1/17/2003 1.19
1/18/2003 N/A
1/19/2003 N/A
1/20/2003 1.19
1/21/2003 1.19
1/22/2003 1.19
1/23/2003 1.19
1/24/2003 1.2
1/25/2003 N/A
1/26/2003 N/A
1/27/2003 1.2
1/28/2003 1.2
1/29/2003 1.2
1/30/2003 1.2
1/31/2003 1.2
2/1/2003 N/A
2/2/2003 N/A
2/3/2003 N/A
2/4/2003 1.21
2/5/2003 1.21
2/6/2003 1.21
2/7/2003 1.21
2/8/2003 N/A
2/9/2003 N/A
2/10/2003 1.22
2/11/2003 1.22
2/12/2003 N/A
2/13/2003 1.22
2/14/2003 1.22
2/15/2003 N/A
2/16/2003 N/A
2/17/2003 1.22
2/18/2003 1.22
2/19/2003 1.22
2/20/2003 1.22
2/21/2003 1.22
2/22/2003 N/A
2/23/2003 N/A
2/24/2003 1.22
2/25/2003 1.22
2/26/2003 1.21
2/27/2003 1.21
2/28/2003 1.22
3/1/2003 N/A
3/2/2003 N/A
3/3/2003 1.22
3/4/2003 1.23
3/5/2003 1.23
3/6/2003 1.23
3/7/2003 1.23
3/8/2003 N/A
3/9/2003 N/A
3/10/2003 1.23
3/11/2003 1.23
3/12/2003 1.23
3/13/2003 1.23
3/14/2003 1.22
3/15/2003 N/A
3/16/2003 N/A
3/17/2003 1.23
3/18/2003 1.22
3/19/2003 1.22
3/20/2003 1.22
3/21/2003 1.21
3/22/2003 N/A
3/23/2003 N/A
3/24/2003 1.22
3/25/2003 1.22
3/26/2003 1.22
3/27/2003 1.23
3/28/2003 1.23
3/29/2003 N/A
3/30/2003 N/A
3/31/2003 1.23
4/1/2003 1.24
4/2/2003 1.23
4/3/2003 1.23
4/4/2003 1.23
4/5/2003 N/A
4/6/2003 N/A
4/7/2003 1.23
4/8/2003 1.23
4/9/2003 1.24
4/10/2003 1.24
4/11/2003 1.24
4/12/2003 N/A
4/13/2003 N/A
4/14/2003 1.24
4/15/2003 1.24
4/16/2003 1.25
4/17/2003 1.25
4/18/2003 N/A
4/19/2003 N/A
4/20/2003 N/A
4/21/2003 1.25
4/22/2003 1.25
4/23/2003 1.26
4/24/2003 1.26
4/25/2003 1.27
4/26/2003 N/A
4/27/2003 N/A
4/28/2003 1.26
4/29/2003 1.26
4/30/2003 1.27
5/1/2003 N/A
5/2/2003 1.27
5/3/2003 N/A
5/4/2003 N/A
5/5/2003 1.27
5/6/2003 1.27
5/7/2003 1.28
5/8/2003 1.27
5/9/2003 1.28
5/10/2003 N/A
5/11/2003 N/A
5/12/2003 1.28
5/13/2003 1.28
5/14/2003 1.28
5/15/2003 N/A
5/16/2003 1.28
5/17/2003 N/A
5/18/2003 N/A
5/19/2003 1.29
5/20/2003 1.29
5/21/2003 1.29
5/22/2003 1.29
5/23/2003 1.3
5/24/2003 N/A
5/25/2003 N/A
5/26/2003 1.3
5/27/2003 1.31
5/28/2003 1.3
5/29/2003 1.3
5/30/2003 1.31
5/31/2003 N/A
 6/1/2003 N/A
6/2/2003 1.3
6/3/2003 1.31
6/4/2003 1.3
6/5/2003 1.3
6/6/2003 1.31
6/7/2003 N/A
6/8/2003 N/A
6/9/2003 1.31
6/10/2003 1.32
6/11/2003 1.32
6/12/2003 1.32
6/13/2003 1.33
6/14/2003 N/A
6/15/2003 N/A
6/16/2003 1.33
6/17/2003 1.32
6/18/2003 1.32
6/19/2003 1.31
6/20/2003 1.32
6/21/2003 N/A
6/22/2003 N/A
6/23/2003 1.31
6/24/2003 1.31
6/25/2003 1.31
6/26/2003 1.31
6/27/2003 1.3
6/28/2003 N/A
6/29/2003 N/A
6/30/2003 1.31
7/1/2003 1.31
7/2/2003 1.31
7/3/2003 1.3
7/4/2003 1.3
7/5/2003 N/A
7/6/2003 N/A
7/7/2003 1.29
7/8/2003 1.29
7/9/2003 1.29
7/10/2003 1.29
7/11/2003 1.29
7/12/2003 N/A
7/13/2003 N/A
7/14/2003 1.29
7/15/2003 1.28
7/16/2003 1.27
7/17/2003 1.28
7/18/2003 1.28
7/19/2003 N/A
7/20/2003 N/A
7/21/2003 1.28
7/22/2003 1.28
7/23/2003 1.28
7/24/2003 1.28
7/25/2003 1.28
7/26/2003 N/A
7/27/2003 N/A
7/28/2003 1.28
7/29/2003 1.28
7/30/2003 1.28
7/31/2003 1.26
8/1/2003 1.26
8/2/2003 N/A
8/3/2003 N/A
8/4/2003 1.27
8/5/2003 1.27
8/6/2003 1.27
8/7/2003 1.27
8/8/2003 1.27
8/9/2003 N/A
8/10/2003 N/A
8/11/2003 1.27
8/12/2003 1.26
8/13/2003 1.26
8/14/2003 1.25
8/15/2003 1.25
8/16/2003 N/A
8/17/2003 N/A
8/18/2003 1.24
8/19/2003 1.24
8/20/2003 1.24
8/21/2003 1.23
8/22/2003 1.23
8/23/2003 N/A
8/24/2003 N/A
8/25/2003 1.23
8/26/2003 1.24
8/27/2003 1.23
8/28/2003 1.24
8/29/2003 1.24
8/30/2003 N/A
8/31/2003 N/A
9/1/2003 1.24
9/2/2003 1.24
9/3/2003 1.23
9/4/2003 1.24
9/5/2003 1.24
9/6/2003 N/A
9/7/2003 N/A
9/8/2003 1.25
9/9/2003 1.25
9/10/2003 1.25
9/11/2003 1.25
9/12/2003 1.26
9/13/2003 N/A
9/14/2003 N/A
9/15/2003 1.26
9/16/2003 1.25
9/17/2003 1.26
9/18/2003 1.26
9/19/2003 1.26
9/20/2003 N/A
9/21/2003 N/A
9/22/2003 1.27
9/23/2003 1.27
9/24/2003 1.27
9/25/2003 1.27
9/26/2003 1.27
9/27/2003 N/A
9/28/2003 N/A
9/29/2003 1.27
9/30/2003 1.28
10/1/2003 1.28
10/2/2003 1.28
10/3/2003 1.28
10/4/2003 N/A
10/5/2003 N/A
10/6/2003 1.28
10/7/2003 1.28
10/8/2003 1.28
10/9/2003 1.28
### 1.28
### N/A
### N/A
### 1.28
### 1.28
### 1.28
### 1.28
### 1.28
### N/A
### N/A
### 1.28
### 1.29
### 1.29
### 1.29
### N/A
### N/A
### N/A
### 1.29
### 1.29
### 1.28
### 1.28
### 1.28
11/1/2003 N/A
11/2/2003 N/A
11/3/2003 1.28
11/4/2003 1.28
11/5/2003 1.28
11/6/2003 1.27
11/7/2003 1.27
11/8/2003 N/A
11/9/2003 N/A
### 1.28
### 1.28
### 1.28
### 1.28
### 1.28
### N/A
### N/A
### 1.28
### 1.29
### 1.28
### 1.29
### 1.29
### N/A
### N/A
### 1.28
### N/A
### 1.29
### 1.29
### 1.29
### N/A
### N/A
12/1/2003 1.29
12/2/2003 1.29
12/3/2003 1.3
12/4/2003 1.29
12/5/2003 1.3
12/6/2003 N/A
12/7/2003 N/A
12/8/2003 1.3
12/9/2003 1.3
### 1.3
### 1.3
### 1.31
### N/A
### N/A
### 1.31
### 1.31
### 1.32
### 1.31
### 1.31
### N/A
### N/A
### 1.31
### 1.31
### 1.32
### N/A
 ### 1.32
### N/A
### N/A
### 1.32
### 1.32
### 1.32
1/1/2004 N/A
1/2/2004 1.33
1/3/2004 N/A
1/4/2004 N/A
1/5/2004 1.33
1/6/2004 1.34
1/7/2004 1.34
1/8/2004 1.34
1/9/2004 1.34
1/10/2004 N/A
1/11/2004 N/A
1/12/2004 1.34
1/13/2004 1.34
1/14/2004 1.34
1/15/2004 1.34
1/16/2004 1.33
1/17/2004 N/A
1/18/2004 N/A
1/19/2004 1.33
1/20/2004 1.34
1/21/2004 1.34
1/22/2004 N/A
1/23/2004 N/A
1/24/2004 N/A
1/25/2004 N/A
1/26/2004 1.33
1/27/2004 1.34
1/28/2004 1.33
1/29/2004 1.32
1/30/2004 1.32
1/31/2004 N/A
2/1/2004 N/A
2/2/2004 N/A
2/3/2004 1.32
2/4/2004 1.32
2/5/2004 1.32
2/6/2004 1.33
2/7/2004 N/A
2/8/2004 N/A
2/9/2004 1.33
2/10/2004 1.33
2/11/2004 1.32
2/12/2004 1.34
2/13/2004 1.34
2/14/2004 N/A
2/15/2004 N/A
2/16/2004 1.34
2/17/2004 1.34
2/18/2004 1.34
2/19/2004 1.34
2/20/2004 1.33
2/21/2004 N/A
2/22/2004 N/A
2/23/2004 1.34
2/24/2004 1.34
2/25/2004 1.34
2/26/2004 1.34
2/27/2004 1.34
2/28/2004 N/A
2/29/2004 N/A
3/1/2004 1.34
3/2/2004 1.34
3/3/2004 1.33
3/4/2004 1.33
3/5/2004 1.34
3/6/2004 N/A
3/7/2004 N/A
3/8/2004 1.34
3/9/2004 1.34
3/10/2004 1.34
3/11/2004 1.34
3/12/2004 1.34
3/13/2004 N/A
3/14/2004 N/A
3/15/2004 1.34
3/16/2004 1.34
3/17/2004 1.33
3/18/2004 1.34
3/19/2004 1.34
3/20/2004 N/A
3/21/2004 N/A
3/22/2004 1.34
3/23/2004 1.34
3/24/2004 1.33
3/25/2004 1.33
3/26/2004 1.33
3/27/2004 N/A
3/28/2004 N/A
3/29/2004 1.33
3/30/2004 1.33
3/31/2004 1.34
4/1/2004 1.34
4/2/2004 1.32
4/3/2004 N/A
4/4/2004 N/A
4/5/2004 1.31
4/6/2004 1.32
4/7/2004 1.32
 4/8/2004 1.32
4/9/2004 N/A
4/10/2004 N/A
4/11/2004 N/A
4/12/2004 1.31
4/13/2004 1.3
4/14/2004 1.3
4/15/2004 1.3
4/16/2004 1.31
4/17/2004 N/A
4/18/2004 N/A
4/19/2004 1.31
4/20/2004 1.3
4/21/2004 1.3
4/22/2004 1.3
4/23/2004 1.3
4/24/2004 N/A
4/25/2004 N/A
4/26/2004 1.31
4/27/2004 1.31
4/28/2004 1.3
4/29/2004 1.3
4/30/2004 1.3
5/1/2004 N/A
5/2/2004 N/A
5/3/2004 1.3
5/4/2004 1.31
5/5/2004 1.3
5/6/2004 1.3
5/7/2004 1.29
5/8/2004 N/A
5/9/2004 N/A
5/10/2004 1.29
5/11/2004 1.29
5/12/2004 1.29
5/13/2004 1.29
5/14/2004 1.29
5/15/2004 N/A
5/16/2004 N/A
5/17/2004 1.29
5/18/2004 1.29
5/19/2004 1.29
5/20/2004 1.29
5/21/2004 1.3
5/22/2004 N/A
5/23/2004 N/A
5/24/2004 1.29
5/25/2004 1.3
5/26/2004 1.3
5/27/2004 1.31
5/28/2004 1.3
5/29/2004 N/A
5/30/2004 N/A
5/31/2004 1.3
6/1/2004 1.31
6/2/2004 N/A
6/3/2004 1.31
6/4/2004 1.31
6/5/2004 N/A
6/6/2004 N/A
6/7/2004 1.31
6/8/2004 1.31
6/9/2004 1.3
6/10/2004 1.31
6/11/2004 1.3
6/12/2004 N/A
6/13/2004 N/A
6/14/2004 1.31
6/15/2004 1.3
6/16/2004 1.3
6/17/2004 1.3
6/18/2004 1.31
6/19/2004 N/A
6/20/2004 N/A
6/21/2004 1.32
6/22/2004 1.32
6/23/2004 1.32
6/24/2004 1.32
6/25/2004 1.31
6/26/2004 N/A
6/27/2004 N/A
6/28/2004 1.32
6/29/2004 1.32
6/30/2004 1.33
7/1/2004 1.31
7/2/2004 1.34
7/3/2004 N/A
7/4/2004 N/A
7/5/2004 1.34
7/6/2004 1.34
7/7/2004 1.34
7/8/2004 1.34
7/9/2004 1.34
7/10/2004 N/A
7/11/2004 N/A
7/12/2004 1.34
7/13/2004 1.34
7/14/2004 1.34
7/15/2004 1.34
7/16/2004 1.35
7/17/2004 N/A
7/18/2004 N/A
7/19/2004 1.35
7/20/2004 1.35
7/21/2004 1.34
7/22/2004 1.35
7/23/2004 1.34
7/24/2004 N/A
7/25/2004 N/A
7/26/2004 1.34
7/27/2004 1.34
7/28/2004 1.34
7/29/2004 1.34
7/30/2004 1.34
7/31/2004 N/A
8/1/2004 N/A
8/2/2004 1.33
8/3/2004 1.34
8/4/2004 1.34
8/5/2004 1.34
8/6/2004 1.36
8/7/2004 N/A
8/8/2004 N/A
8/9/2004 N/A
8/10/2004 1.36
8/11/2004 1.35
8/12/2004 1.35
8/13/2004 1.36
8/14/2004 N/A
8/15/2004 N/A
8/16/2004 1.35
8/17/2004 1.35
8/18/2004 1.35
8/19/2004 1.35
8/20/2004 1.35
8/21/2004 N/A
8/22/2004 N/A
8/23/2004 1.34
8/24/2004 1.34
8/25/2004 1.34
8/26/2004 1.34
8/27/2004 1.34
8/28/2004 N/A
8/29/2004 N/A
8/30/2004 1.34
8/31/2004 1.35
9/1/2004 1.35
9/2/2004 1.34
9/3/2004 1.34
9/4/2004 N/A
9/5/2004 N/A
9/6/2004 1.34
9/7/2004 1.34
9/8/2004 1.34
9/9/2004 1.34
9/10/2004 1.35
9/11/2004 N/A
9/12/2004 N/A
9/13/2004 1.35
9/14/2004 1.35
9/15/2004 1.34
9/16/2004 1.34
9/17/2004 1.35
9/18/2004 N/A
9/19/2004 N/A
9/20/2004 1.35
9/21/2004 1.36
9/22/2004 1.36
9/23/2004 1.36
9/24/2004 1.36
9/25/2004 N/A
9/26/2004 N/A
9/27/2004 1.36
9/28/2004 1.37
9/29/2004 1.36
9/30/2004 1.36
10/1/2004 1.36
10/2/2004 N/A
10/3/2004 N/A
10/4/2004 1.36
10/5/2004 1.36
10/6/2004 1.36
10/7/2004 1.36
10/8/2004 1.36
10/9/2004 N/A
### N/A
### 1.36
### 1.36
### 1.36
### 1.37
### 1.37
### N/A
### N/A
### 1.37
### 1.37
### 1.37
### 1.38
### 1.38
### N/A
### N/A
### 1.38
### 1.38
### 1.38
### 1.38
### 1.39
### N/A
### N/A
11/1/2004 1.39
11/2/2004 1.39
11/3/2004 1.4
11/4/2004 1.39
11/5/2004 1.39
11/6/2004 N/A
11/7/2004 N/A
11/8/2004 1.39
11/9/2004 1.39
### 1.4
### N/A
### 1.4
### N/A
### N/A
### N/A
### 1.41
### 1.41
### 1.41
### 1.41
### N/A
### N/A
### 1.42
### 1.42
### 1.42
### 1.43
### 1.43
### N/A
### N/A
### 1.43
### 1.43
12/1/2004 1.43
12/2/2004 1.43
12/3/2004 1.43
12/4/2004 N/A
12/5/2004 N/A
12/6/2004 1.44
12/7/2004 1.44
12/8/2004 1.44
12/9/2004 1.44
### 1.44
### N/A
### N/A
### 1.44
### 1.44
### 1.44
### 1.44
### 1.44
### N/A
### N/A
### 1.45
### 1.45
### 1.45
### 1.46
 ### 1.46
### N/A
### N/A
### 1.46
### 1.46
### 1.46
### 1.46
### 1.46
1/1/2005 N/A
1/2/2005 N/A
1/3/2005 1.46
1/4/2005 1.45
1/5/2005 1.45
1/6/2005 1.44
1/7/2005 1.43
1/8/2005 N/A
1/9/2005 N/A
1/10/2005 1.44
1/11/2005 1.44
1/12/2005 1.44
1/13/2005 1.43
1/14/2005 1.43
1/15/2005 N/A
1/16/2005 N/A
1/17/2005 1.43
1/18/2005 1.43
1/19/2005 1.43
1/20/2005 1.43
1/21/2005 N/A
1/22/2005 N/A
1/23/2005 N/A
1/24/2005 1.43
1/25/2005 1.44
1/26/2005 1.44
1/27/2005 1.44
1/28/2005 1.44
1/29/2005 N/A
1/30/2005 N/A
1/31/2005 1.44
2/1/2005 1.44
2/2/2005 1.44
2/3/2005 1.45
2/4/2005 1.45
2/5/2005 N/A
2/6/2005 N/A
2/7/2005 1.45
2/8/2005 1.45
2/9/2005 N/A
2/10/2005 N/A
2/11/2005 1.46
2/12/2005 N/A
2/13/2005 N/A
2/14/2005 1.46
2/15/2005 1.46
2/16/2005 1.46
2/17/2005 1.46
2/18/2005 1.46
2/19/2005 N/A
2/20/2005 N/A
2/21/2005 1.46
2/22/2005 1.47
2/23/2005 1.47
2/24/2005 1.47
2/25/2005 1.47
2/26/2005 N/A
2/27/2005 N/A
2/28/2005 1.47
3/1/2005 1.47
3/2/2005 1.46
3/3/2005 1.46
3/4/2005 1.47
3/5/2005 N/A
3/6/2005 N/A
3/7/2005 1.47
3/8/2005 1.48
3/9/2005 1.47
3/10/2005 1.47
3/11/2005 1.47
3/12/2005 N/A
3/13/2005 N/A
3/14/2005 1.46
3/15/2005 1.45
3/16/2005 1.45
3/17/2005 1.45
3/18/2005 1.45
3/19/2005 N/A
3/20/2005 N/A
3/21/2005 1.44
3/22/2005 1.45
3/23/2005 1.43
3/24/2005 1.44
3/25/2005 N/A
3/26/2005 N/A
3/27/2005 N/A
3/28/2005 1.43
3/29/2005 1.43
3/30/2005 1.44
3/31/2005 1.45
4/1/2005 1.46
4/2/2005 N/A
4/3/2005 N/A
4/4/2005 1.45
4/5/2005 1.45
4/6/2005 1.45
 4/7/2005 1.45
4/8/2005 1.45
4/9/2005 N/A
4/10/2005 N/A
4/11/2005 1.45
4/12/2005 1.45
4/13/2005 1.45
4/14/2005 1.45
4/15/2005 1.45
4/16/2005 N/A
4/17/2005 N/A
4/18/2005 1.45
4/19/2005 1.45
4/20/2005 1.45
4/21/2005 1.45
4/22/2005 1.45
4/23/2005 N/A
4/24/2005 N/A
4/25/2005 1.45
4/26/2005 1.45
4/27/2005 1.45
4/28/2005 1.44
4/29/2005 1.44
4/30/2005 N/A
5/1/2005 N/A
5/2/2005 N/A
5/3/2005 1.45
5/4/2005 1.45
5/5/2005 1.46
5/6/2005 1.45
5/7/2005 N/A
5/8/2005 N/A
5/9/2005 1.45
5/10/2005 1.45
5/11/2005 1.45
5/12/2005 1.45
5/13/2005 1.45
5/14/2005 N/A
5/15/2005 N/A
5/16/2005 1.45
5/17/2005 1.44
5/18/2005 1.44
5/19/2005 1.45
5/20/2005 1.45
5/21/2005 N/A
5/22/2005 N/A
5/23/2005 N/A
5/24/2005 1.44
5/25/2005 1.45
5/26/2005 1.45
5/27/2005 1.45
5/28/2005 N/A
5/29/2005 N/A
5/30/2005 1.45
5/31/2005 1.45
6/1/2005 1.46
6/2/2005 1.47
6/3/2005 1.46
6/4/2005 N/A
6/5/2005 N/A
6/6/2005 1.46
6/7/2005 1.46
6/8/2005 1.46
6/9/2005 1.46
6/10/2005 1.46
6/11/2005 N/A
6/12/2005 N/A
6/13/2005 1.46
6/14/2005 1.46
6/15/2005 1.46
6/16/2005 1.46
6/17/2005 1.46
6/18/2005 N/A
6/19/2005 N/A
6/20/2005 1.46
6/21/2005 1.46
6/22/2005 1.47
6/23/2005 1.47
6/24/2005 1.47
6/25/2005 N/A
6/26/2005 N/A
6/27/2005 1.48
6/28/2005 1.48
6/29/2005 1.49
6/30/2005 1.49
7/1/2005 1.5
7/2/2005 N/A
7/3/2005 N/A
7/4/2005 1.5
7/5/2005 1.5
7/6/2005 1.5
7/7/2005 1.5
7/8/2005 1.5
7/9/2005 N/A
7/10/2005 N/A
7/11/2005 1.5
7/12/2005 1.5
7/13/2005 1.5
7/14/2005 1.5
7/15/2005 1.5
7/16/2005 N/A
7/17/2005 N/A
7/18/2005 1.5
7/19/2005 1.5
7/20/2005 1.5
7/21/2005 1.48
7/22/2005 1.48
7/23/2005 N/A
7/24/2005 N/A
7/25/2005 1.49
7/26/2005 1.49
7/27/2005 1.49
7/28/2005 1.49
7/29/2005 1.49
7/30/2005 N/A
7/31/2005 N/A
8/1/2005 1.49
8/2/2005 1.49
8/3/2005 1.49
8/4/2005 1.49
8/5/2005 1.49
8/6/2005 N/A
8/7/2005 N/A
8/8/2005 1.49
8/9/2005 N/A
8/10/2005 1.49
8/11/2005 1.49
8/12/2005 1.49
8/13/2005 N/A
8/14/2005 N/A
8/15/2005 1.49
8/16/2005 1.49
8/17/2005 1.49
8/18/2005 1.49
8/19/2005 1.49
8/20/2005 N/A
8/21/2005 N/A
8/22/2005 1.49
8/23/2005 1.49
8/24/2005 1.49
8/25/2005 1.5
8/26/2005 1.5
8/27/2005 N/A
8/28/2005 N/A
8/29/2005 1.5
8/30/2005 1.5
8/31/2005 1.5
9/1/2005 1.51
9/2/2005 1.51
9/3/2005 N/A
9/4/2005 N/A
9/5/2005 1.51
9/6/2005 1.5
9/7/2005 1.5
9/8/2005 1.5
9/9/2005 1.5
9/10/2005 N/A
9/11/2005 N/A
9/12/2005 1.5
9/13/2005 1.5
9/14/2005 1.5
9/15/2005 1.5
9/16/2005 1.5
9/17/2005 N/A
9/18/2005 N/A
9/19/2005 1.5
9/20/2005 1.5
9/21/2005 1.5
9/22/2005 1.5
9/23/2005 1.5
9/24/2005 N/A
9/25/2005 N/A
9/26/2005 1.5
9/27/2005 1.5
9/28/2005 1.5
9/29/2005 1.5
9/30/2005 1.5
10/1/2005 N/A
10/2/2005 N/A
10/3/2005 1.5
10/4/2005 1.5
10/5/2005 1.5
10/6/2005 1.49
10/7/2005 1.49
10/8/2005 N/A
10/9/2005 N/A
### 1.49
### 1.5
### 1.49
### 1.49
### 1.49
### N/A
### N/A
### 1.49
### 1.49
### 1.49
### 1.49
### 1.49
### N/A
### N/A
### 1.49
### 1.49
### 1.49
### 1.49
### 1.49
### N/A
### N/A
### 1.49
11/1/2005 N/A
11/2/2005 1.49
11/3/2005 N/A
11/4/2005 1.48
11/5/2005 N/A
11/6/2005 N/A
11/7/2005 1.48
11/8/2005 1.48
11/9/2005 1.48
### 1.48
### 1.48
### N/A
### N/A
### 1.49
### 1.48
### 1.48
### 1.49
### 1.48
### N/A
### N/A
### 1.48
### 1.48
### 1.48
### 1.48
### 1.49
### N/A
### N/A
### 1.49
### 1.49
### 1.49
12/1/2005 1.49
12/2/2005 1.49
12/3/2005 N/A
12/4/2005 N/A
12/5/2005 1.49
12/6/2005 1.49
12/7/2005 1.49
12/8/2005 1.49
12/9/2005 1.49
### N/A
### N/A
### 1.49
### 1.49
### 1.49
### 1.49
### 1.48
### N/A
### N/A
### 1.48
### 1.48
### 1.48
### 1.48
 ### 1.48
### N/A
### N/A
### N/A
### 1.48
### 1.48
### 1.48
### 1.48
### N/A
1/1/2006 N/A
1/2/2006 N/A
1/3/2006 1.48
1/4/2006 1.49
1/5/2006 1.49
1/6/2006 1.49
1/7/2006 N/A
1/8/2006 N/A
1/9/2006 1.49
1/10/2006 N/A
1/11/2006 1.49
1/12/2006 1.49
1/13/2006 1.49
1/14/2006 N/A
1/15/2006 N/A
1/16/2006 1.49
1/17/2006 1.49
1/18/2006 1.49
1/19/2006 1.49
1/20/2006 1.49
1/21/2006 N/A
1/22/2006 N/A
1/23/2006 1.49
1/24/2006 1.49
1/25/2006 1.49
1/26/2006 1.49
1/27/2006 1.49
1/28/2006 N/A
1/29/2006 N/A
1/30/2006 N/A
1/31/2006 N/A
2/1/2006 1.49
2/2/2006 1.49
2/3/2006 1.49
2/4/2006 N/A
2/5/2006 N/A
2/6/2006 1.49
2/7/2006 1.49
2/8/2006 1.49
2/9/2006 1.49
2/10/2006 1.49
2/11/2006 N/A
2/12/2006 N/A
2/13/2006 1.49
2/14/2006 1.49
2/15/2006 1.49
2/16/2006 1.49
2/17/2006 1.49
2/18/2006 N/A
2/19/2006 N/A
2/20/2006 1.49
2/21/2006 1.49
2/22/2006 1.49
2/23/2006 1.49
2/24/2006 1.49
2/25/2006 N/A
2/26/2006 N/A
2/27/2006 1.49
2/28/2006 1.49
3/1/2006 1.49
3/2/2006 1.49
3/3/2006 1.49
3/4/2006 N/A
3/5/2006 N/A
3/6/2006 1.49
3/7/2006 1.49
3/8/2006 1.49
3/9/2006 1.48
3/10/2006 1.48
3/11/2006 N/A
3/12/2006 N/A
3/13/2006 1.48
3/14/2006 1.49
3/15/2006 1.49
3/16/2006 1.49
3/17/2006 1.49
3/18/2006 N/A
3/19/2006 N/A
3/20/2006 1.49
3/21/2006 1.49
3/22/2006 1.49
3/23/2006 1.49
3/24/2006 1.49
3/25/2006 N/A
3/26/2006 N/A
3/27/2006 1.49
3/28/2006 1.49
3/29/2006 1.49
3/30/2006 1.49
3/31/2006 1.49
4/1/2006 N/A
4/2/2006 N/A
4/3/2006 1.49
4/4/2006 1.49
4/5/2006 1.49
 4/6/2006 1.49
4/7/2006 1.49
4/8/2006 N/A
4/9/2006 N/A
4/10/2006 1.49
4/11/2006 1.49
4/12/2006 1.49
4/13/2006 1.48
4/14/2006 N/A
4/15/2006 N/A
4/16/2006 N/A
4/17/2006 1.49
4/18/2006 1.49
4/19/2006 1.49
4/20/2006 1.49
4/21/2006 1.49
4/22/2006 N/A
4/23/2006 N/A
4/24/2006 1.49
4/25/2006 1.49
4/26/2006 1.49
4/27/2006 1.49
4/28/2006 1.5
4/29/2006 N/A
4/30/2006 N/A
5/1/2006 N/A
5/2/2006 1.5
5/3/2006 1.49
5/4/2006 1.5
5/5/2006 1.5
5/6/2006 N/A
5/7/2006 N/A
5/8/2006 1.5
5/9/2006 1.5
5/10/2006 1.5
5/11/2006 1.49
5/12/2006 N/A
5/13/2006 N/A
5/14/2006 N/A
5/15/2006 1.49
5/16/2006 1.49
5/17/2006 1.49
5/18/2006 1.48
5/19/2006 1.49
5/20/2006 N/A
5/21/2006 N/A
5/22/2006 1.48
5/23/2006 1.48
5/24/2006 1.48
5/25/2006 1.48
5/26/2006 1.48
5/27/2006 N/A
5/28/2006 N/A
5/29/2006 1.48
5/30/2006 1.48
5/31/2006 1.48
6/1/2006 1.48
6/2/2006 1.48
6/3/2006 N/A
6/4/2006 N/A
6/5/2006 1.48
6/6/2006 1.48
6/7/2006 1.48
6/8/2006 1.48
6/9/2006 1.48
6/10/2006 N/A
6/11/2006 N/A
6/12/2006 1.48
6/13/2006 1.47
6/14/2006 1.47
6/15/2006 1.47
6/16/2006 1.48
6/17/2006 N/A
6/18/2006 N/A
6/19/2006 1.47
6/20/2006 1.47
6/21/2006 1.47
6/22/2006 1.47
6/23/2006 1.47
6/24/2006 N/A
6/25/2006 N/A
6/26/2006 1.47
6/27/2006 1.47
6/28/2006 1.47
6/29/2006 1.47
6/30/2006 1.47
7/1/2006 N/A
7/2/2006 N/A
7/3/2006 1.47
7/4/2006 1.47
7/5/2006 1.47
7/6/2006 1.47
7/7/2006 1.47
7/8/2006 N/A
7/9/2006 N/A
7/10/2006 1.47
7/11/2006 1.47
7/12/2006 1.47
7/13/2006 1.47
7/14/2006 1.47
7/15/2006 N/A
7/16/2006 N/A
7/17/2006 1.47
7/18/2006 1.47
7/19/2006 1.47
7/20/2006 1.48
7/21/2006 1.48
7/22/2006 N/A
7/23/2006 N/A
7/24/2006 1.48
7/25/2006 1.48
7/26/2006 1.48
7/27/2006 1.48
7/28/2006 1.48
7/29/2006 N/A
7/30/2006 N/A
7/31/2006 1.48
8/1/2006 1.49
8/2/2006 1.49
8/3/2006 1.48
8/4/2006 1.49
8/5/2006 N/A
8/6/2006 N/A
8/7/2006 1.49
8/8/2006 1.49
8/9/2006 N/A
8/10/2006 1.49
8/11/2006 1.49
8/12/2006 N/A
8/13/2006 N/A
8/14/2006 1.49
8/15/2006 1.49
8/16/2006 1.49
8/17/2006 1.49
8/18/2006 1.49
8/19/2006 N/A
8/20/2006 N/A
8/21/2006 1.5
8/22/2006 1.5
8/23/2006 1.49
8/24/2006 1.5
8/25/2006 1.5
8/26/2006 N/A
8/27/2006 N/A
8/28/2006 1.5
8/29/2006 1.49
8/30/2006 1.5
8/31/2006 1.49
9/1/2006 1.5
9/2/2006 N/A
9/3/2006 N/A
9/4/2006 1.5
9/5/2006 1.5
9/6/2006 1.5
9/7/2006 1.5
9/8/2006 1.5
 9/9/2006 N/A
9/10/2006 N/A
9/11/2006 1.5
9/12/2006 1.5
9/13/2006 1.5
9/14/2006 1.5
9/15/2006 1.5
9/16/2006 N/A
9/17/2006 N/A
9/18/2006 1.51
9/19/2006 1.51
9/20/2006 1.51
9/21/2006 1.51
9/22/2006 1.52
9/23/2006 N/A
9/24/2006 N/A
9/25/2006 1.52
9/26/2006 1.52
9/27/2006 1.52
9/28/2006 1.52
9/29/2006 1.52
9/30/2006 N/A
10/1/2006 N/A
10/2/2006 1.52
10/3/2006 1.52
10/4/2006 1.52
10/5/2006 1.52
10/6/2006 1.52
10/7/2006 N/A
10/8/2006 N/A
10/9/2006 1.52
### 1.51
### 1.51
### 1.51
### 1.51
### N/A
### N/A
### 1.51
### 1.51
### 1.51
### 1.51
### 1.51
### N/A
### N/A
### 1.51
### N/A
### 1.51
### 1.51
### 1.51
### N/A
### N/A
### 1.51
 ### 1.51
11/1/2006 1.52
11/2/2006 1.52
11/3/2006 1.52
11/4/2006 N/A
11/5/2006 N/A
11/6/2006 1.52
11/7/2006 1.52
11/8/2006 1.52
11/9/2006 1.52
### 1.52
### N/A
### N/A
### 1.52
### 1.52
### 1.52
### 1.52
### 1.52
### N/A
### N/A
### 1.52
### 1.52
### 1.52
### 1.52
### 1.53
### N/A
### N/A
### 1.53
### 1.53
### 1.53
### 1.53
12/1/2006 1.53
12/2/2006 N/A
12/3/2006 N/A
12/4/2006 1.53
12/5/2006 1.54
12/6/2006 1.54
12/7/2006 1.54
12/8/2006 1.54
12/9/2006 N/A
### N/A
### 1.54
### 1.54
### 1.54
### 1.53
### 1.53
### N/A
### N/A
### 1.53
### 1.53
### 1.53
### 1.53
 ### 1.53
### N/A
### N/A
### N/A
### 1.53
### 1.53
### 1.53
### 1.53
### N/A
### N/A
1/1/2007 N/A
1/2/2007 N/A
1/3/2007 1.53
1/4/2007 1.53
1/5/2007 1.53
1/6/2007 N/A
1/7/2007 N/A
1/8/2007 1.53
1/9/2007 1.53
1/10/2007 1.52
1/11/2007 1.53
1/12/2007 1.52
1/13/2007 N/A
1/14/2007 N/A
1/15/2007 1.52
1/16/2007 1.52
1/17/2007 1.53
1/18/2007 1.53
1/19/2007 1.53
1/20/2007 N/A
1/21/2007 N/A
1/22/2007 1.53
1/23/2007 1.53
1/24/2007 1.53
1/25/2007 1.53
1/26/2007 1.53
1/27/2007 N/A
1/28/2007 N/A
1/29/2007 1.53
1/30/2007 1.53
1/31/2007 1.53
2/1/2007 1.53
2/2/2007 1.53
2/3/2007 N/A
2/4/2007 N/A
2/5/2007 1.53
2/6/2007 1.54
2/7/2007 1.54
2/8/2007 1.54
2/9/2007 1.54
2/10/2007 N/A
2/11/2007 N/A
2/12/2007 1.54
2/13/2007 1.54
2/14/2007 1.54
2/15/2007 1.55
2/16/2007 1.55
2/17/2007 N/A
2/18/2007 N/A
2/19/2007 N/A
2/20/2007 N/A
2/21/2007 1.55
2/22/2007 1.54
2/23/2007 1.54
2/24/2007 N/A
2/25/2007 N/A
2/26/2007 1.55
2/27/2007 1.55
2/28/2007 1.55
3/1/2007 1.55
3/2/2007 1.55
3/3/2007 N/A
3/4/2007 N/A
3/5/2007 1.55
3/6/2007 1.55
3/7/2007 1.55
3/8/2007 1.55
3/9/2007 1.55
3/10/2007 N/A
3/11/2007 N/A
3/12/2007 1.55
3/13/2007 1.56
3/14/2007 1.56
3/15/2007 1.56
3/16/2007 1.56
3/17/2007 N/A
3/18/2007 N/A
3/19/2007 1.56
3/20/2007 1.56
3/21/2007 1.56
3/22/2007 1.56
3/23/2007 1.55
3/24/2007 N/A
3/25/2007 N/A
3/26/2007 1.55
3/27/2007 1.55
3/28/2007 1.56
3/29/2007 1.55
3/30/2007 1.55
3/31/2007 N/A
4/1/2007 N/A
4/2/2007 1.56
4/3/2007 1.56
4/4/2007 1.56
 4/5/2007 1.56
4/6/2007 N/A
4/7/2007 N/A
4/8/2007 N/A
4/9/2007 1.56
4/10/2007 1.56
4/11/2007 1.56
4/12/2007 1.56
4/13/2007 1.56
4/14/2007 N/A
4/15/2007 N/A
4/16/2007 1.56
4/17/2007 1.57
4/18/2007 1.57
4/19/2007 1.57
4/20/2007 1.57
4/21/2007 N/A
4/22/2007 N/A
4/23/2007 1.57
4/24/2007 1.57
4/25/2007 1.57
4/26/2007 1.57
4/27/2007 1.57
4/28/2007 N/A
4/29/2007 N/A
4/30/2007 1.58