Date

12/29/2006
12/28/2006
12/27/2006
12/26/2006
12/22/2006
12/21/2006
12/20/2006
12/19/2006
12/18/2006
12/15/2006
12/14/2006
12/13/2006
12/12/2006
12/11/2006
12/8/2006
12/7/2006
12/6/2006
12/5/2006
12/4/2006
12/1/2006
11/30/2006
11/29/2006
11/28/2006
11/27/2006
11/24/2006
11/23/2006
11/22/2006
11/21/2006
11/20/2006
11/17/2006
11/16/2006
11/15/2006
11/14/2006
11/13/2006
11/10/2006
11/9/2006
11/8/2006
11/7/2006
11/6/2006
11/3/2006
11/2/2006
11/1/2006

USD
44.23
44.36
44.39
44.54
44.59
44.73
44.74
44.83
44.79
44.66
44.74
44.83
44.82
44.76
44.69
44.66
44.51
44.56
44.59
44.67
44.76
44.65
44.74
44.64
44.87
44.7
44.75
44.99
44.86
45.01
45.17
45.34
45.16
44.9
44.45
44.65
44.68
44.83
44.86
44.84
44.93
44.93

10/31/2006
10/30/2006
10/27/2006
10/26/2006
10/23/2006
10/20/2006
10/19/2006
10/18/2006
10/17/2006
10/16/2006
10/13/2006
10/12/2006
10/11/2006
10/10/2006
10/9/2006
10/6/2006
10/5/2006
10/4/2006
10/3/2006
9/29/2006
9/28/2006
9/27/2006
9/26/2006
9/25/2006
9/22/2006
9/21/2006
9/20/2006
9/19/2006
9/18/2006
9/15/2006
9/14/2006
9/13/2006
9/12/2006
9/11/2006
9/8/2006
9/7/2006
9/6/2006
9/5/2006
9/4/2006
9/1/2006
8/31/2006
8/30/2006
8/29/2006
8/28/2006

45.02
45.09
45.22
45.3
45.4
45.31
45.32
45.26
45.36
45.46
45.49
45.6
45.76
45.74
45.72
45.61
45.71
45.69
45.84
45.96
45.92
45.92
45.97
45.86
45.94
45.88
46.05
46.11
46.12
46.13
46.15
46.22
46.34
46.27
46.2
46.1
46.21
46.22
46.44
46.53
46.55
46.51
46.52
46.56

8/25/2006
8/24/2006
8/23/2006
8/22/2006
8/21/2006
8/18/2006
8/17/2006
8/16/2006
8/14/2006
8/11/2006
8/10/2006
8/9/2006
8/8/2006
8/7/2006
8/4/2006
8/3/2006
8/2/2006
8/1/2006
7/31/2006
7/28/2006
7/27/2006
7/26/2006
7/25/2006
7/24/2006
7/21/2006
7/20/2006
7/19/2006
7/18/2006
7/17/2006
7/14/2006
7/13/2006
7/12/2006
7/11/2006
7/10/2006
7/7/2006
7/6/2006
7/5/2006
7/4/2006
7/3/2006
6/30/2006
6/29/2006
6/28/2006
6/27/2006
6/26/2006

46.61
46.5
46.56
46.52
46.45
46.48
46.46
46.55
46.56
46.52
46.43
46.53
46.59
46.49
46.54
46.72
46.56
46.65
46.51
46.56
46.64
46.85
46.81
46.93
46.83
46.84
46.95
46.73
46.44
46.43
46.29
46.21
46.21
46.06
46.12
46.15
46.03
46.01
45.98
46.08
46.34
46.4
46.36
46.34

6/23/2006
6/22/2006
6/21/2006
6/20/2006
6/19/2006
6/16/2006
6/15/2006
6/14/2006
6/13/2006
6/12/2006
6/9/2006
6/8/2006
6/7/2006
6/6/2006
6/5/2006
6/2/2006
6/1/2006
5/31/2006
5/30/2006
5/29/2006
5/26/2006
5/25/2006
5/24/2006
5/23/2006
5/22/2006
5/19/2006
5/18/2006
5/17/2006
5/16/2006
5/15/2006
5/12/2006
5/11/2006
5/10/2006
5/9/2006
5/8/2006
5/5/2006
5/4/2006
5/3/2006
5/2/2006
4/28/2006
4/27/2006
4/26/2006
4/25/2006
4/24/2006

46.2
46.01
45.92
45.91
45.89
45.92
45.91
45.98
46.04
45.88
45.92
46.06
45.93
45.92
45.82
46.17
46.22
46.43
46.19
45.97
45.85
45.85
45.73
45.52
45.68
45.46
45.48
45.34
45.61
45.39
45.05
45.07
44.93
44.96
44.88
44.88
44.97
44.86
44.9
44.97
45.06
45.03
44.83
45.06

4/21/2006
4/20/2006
4/19/2006
4/18/2006
4/17/2006
4/13/2006
4/12/2006
4/10/2006
4/7/2006
4/5/2006
4/4/2006
4/3/2006
3/31/2006
3/29/2006
3/28/2006
3/27/2006
3/24/2006
3/23/2006
3/22/2006
3/21/2006
3/20/2006
3/17/2006
3/16/2006
3/14/2006
3/13/2006
3/10/2006
3/9/2006
3/8/2006
3/7/2006
3/6/2006
3/3/2006
3/2/2006
3/1/2006
2/28/2006
2/27/2006
2/24/2006
2/23/2006
2/22/2006
2/21/2006
2/20/2006
2/17/2006
2/16/2006
2/15/2006
2/14/2006

45.09
45.15
45.14
45.15
45.15
45.3
44.93
44.74
44.63
44.69
44.61
44.61
44.61
44.69
44.66
44.66
44.66
44.55
44.47
44.38
44.44
44.42
44.41
44.47
44.53
44.5
44.55
44.42
44.33
44.32
44.36
44.34
44.35
44.44
44.42
44.45
44.56
44.51
44.4
44.43
44.46
44.3
44.27
44.22

2/13/2006
2/10/2006
2/8/2006
2/7/2006
2/6/2006
2/3/2006
2/2/2006
2/1/2006
1/31/2006
1/30/2006
1/27/2006
1/25/2006
1/24/2006
1/23/2006
1/20/2006
1/19/2006
1/18/2006
1/17/2006
1/16/2006
1/13/2006
1/12/2006
1/10/2006
1/9/2006
1/6/2006
1/5/2006
1/4/2006
1/3/2006
1/2/2006

44.26
44.21
44.2
44.27
44.2
44.23
44.31
44.15
44.07
44.14
44.15
44.29
44.21
44.15
44.36
44.36
44.51
44.31
44.17
44.26
44.15
44.38
44.28
44.66
44.67
44.85
44.95
45.05

1/2/2006
1/3/2006
1/4/2006
1/5/2006
1/6/2006
1/9/2006
1/10/2006
1/12/2006
1/13/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/20/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/10/2006

45.05
44.95
44.85
44.67
44.66
44.28
44.38
44.15
44.26
44.17
44.31
44.51
44.36
44.36
44.15
44.21
44.29
44.15
44.14
44.07
44.15
44.31
44.23
44.2
44.27
44.2
44.21
44.26
44.22
44.27
44.3
44.46
44.43
44.4
44.51
44.56
44.45
44.42
44.44
44.35
44.34
44.36
44.32
44.33
44.42
44.55
44.5

4/3/2006
4/4/2006
4/5/2006
4/7/2006
4/10/2006
4/12/2006
4/13/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/12/2006

44.61
44.61
44.69
44.63
44.74
44.93
45.3
45.15
45.15
45.14
45.15
45.09
45.06
44.83
45.03
45.06
44.97
44.9
44.86
44.97
44.88
44.88
44.96
44.93
45.07
45.05
45.39
45.61
45.34
45.48
45.46
45.68
45.52
45.73
45.85
45.85
45.97
46.19
46.43
46.22
46.17
45.82
45.92
45.93
46.06
45.92
45.88

7/3/2006
7/4/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006
7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006
8/30/2006
8/31/2006
9/1/2006
9/4/2006
9/5/2006
9/6/2006

45.98
46.01
46.03
46.15
46.12
46.06
46.21
46.21
46.29
46.43
46.44
46.73
46.95
46.84
46.83
46.93
46.81
46.85
46.64
46.56
46.51
46.65
46.56
46.72
46.54
46.49
46.59
46.53
46.43
46.52
46.56
46.55
46.46
46.48
46.45
46.52
46.56
46.5
46.61
46.56
46.52
46.51
46.55
46.53
46.44
46.22
46.21

3/13/2006
3/14/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/31/2006

44.53
44.47
44.41
44.42
44.44
44.38
44.47
44.55
44.66
44.66
44.66
44.69
44.61
44.40633

6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006

46.04
45.98
45.91
45.92
45.89
45.91
45.92
46.01
46.2
46.34
46.36
46.4
46.34
46.08
45.52917

9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006

46.1
46.2
46.27
46.34
46.22
46.15
46.13
46.12
46.11
46.05
45.88
45.94
45.86
45.97
45.92
45.92
45.96
46.39683

10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006
11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006

45.84
45.69
45.71
45.61
45.72
45.74
45.76
45.6
45.49
45.46
45.36
45.26
45.32
45.31
45.4
45.3
45.22
45.09
45.02
44.93
44.93
44.84
44.86
44.83
44.68
44.65
44.45
44.9
45.16
45.34
45.17
45.01
44.86
44.99
44.75
44.7
44.87
44.64
44.74
44.65
44.76
44.67
44.59
44.56
44.51
44.66
44.69

12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006

44.76
44.82
44.83
44.74
44.66
44.79
44.83
44.74
44.73
44.59
44.54
44.39
44.36
44.23
44.95767