Date

3/31/2006
3/30/2006
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
3/15/2006
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
2/17/2006
2/16/2006
2/15/2006
2/14/2006
2/13/2006
2/10/2006
2/9/2006
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
1/26/2006

Open
High
Low
Close
130.02
130.24
129.37
129.83
130.11
130.98
129.55
129.8
129.41
130.5
129.29
130.03
129.93
130.53
129.05
129.22
130.03
130.28
129.74
130.02
129.99
130.57
129.74
130.21
130.26
130.39
129.66
130.11
129.51
130.51
129.45
130.38
130.37
130.99
129.45
129.59
130.64
130.9
130.21
130.41
130.68
130.9
130.38
130.62
131.01
131.47
130.84
131.03
130.15
130.86
129.85
130.76
128.71
130.23
128.61
130.18
128.84
129.16
128.53
128.83
127.71
128.84
127.44
128.59
128.28
128.68
127.38
127.38
127.7
128.44
127.18
128.24
127.86
128.06
127.4
127.97
129.14
129.18
127.85
128.17
128.67
130.07
128.65
128.76
128.9
129.42
128.61
129.36
128.6
129.49
128.5
129.37
129.2
129.91
128.13
128.23
129.4
130.04
129.28
129.46
129.11
129.48
128.76
129.41
129.27
129.64
128.28
129.08
128.77
129.65
128.65
129.27
129.11
129.4
128.29
128.49
129.05
129.16
128.58
128.81
128.34
129.21
128.18
129.16
127.68
128.32
127.24
128.2
126.46
128.03
126.21
127.75
126.6
126.79
125.95
126.41
126.43
127.13
125.45
126.64
126.92
127.6
126.37
126.41
125.85
128.1
125.6
126.62
126.38
126.66
125.4
125.48
126.44
126.8
126.17
126.6
126.58
128.39
126.14
126.27
128.1
128.14
126.8
126.9
127.82
128.43
127.72
128.39
128.32
128.54
127.49
127.5
128.44
128.81
128.35
128.44
127.66
128.66
127.45
128.54
127.25
127.67
126.76
127.36

Volume
Adj Close
62925600
109.46
70571700
109.44
61505700
109.63
82079900
108.95
32523000
109.63
43209200
109.79
46704200
109.7
51605700
109.93
87102700
109.26
45538500
109.95
47286800
110.13
65526400
110.04
53398900
109.81
69877300
109.33
45479100
108.19
60490800
107.99
56313600
106.97
66692400
107.7
61780800
107.47
57478400
107.64
73402500
108.13
60642300
108.64
48641600
108.64
74394800
107.69
35858600
108.72
36777400
108.68
43423200
108.4
42326700
108.56
46456300
107.91
40342600
108.17
61017900
108.47
85471300
107.66
90964400
107.28
52308700
106.16
64508700
106.35
62023300
106.16
59422200
106.34
71208100
105.38
45511900
106.32
86040400
106.04
83626900
106.57
63561000
107.82
72937000
107.07
33709600
107.86
65771200
107.95
71294000
106.96

1/25/2006
1/24/2006
1/23/2006
1/20/2006
1/19/2006
1/18/2006
1/17/2006
1/13/2006
1/12/2006
1/11/2006
1/10/2006
1/9/2006
1/6/2006
1/5/2006
1/4/2006
1/3/2006
12/30/2005
12/29/2005
12/28/2005
12/27/2005
12/23/2005
12/22/2005
12/21/2005
12/20/2005
12/19/2005
12/16/2005
12/15/2005
12/14/2005
12/13/2005
12/12/2005
12/9/2005
12/8/2005
12/7/2005
12/6/2005
12/5/2005
12/2/2005
12/1/2005
11/30/2005
11/29/2005
11/28/2005
11/25/2005
11/23/2005
11/22/2005
11/21/2005
11/18/2005
11/17/2005
11/16/2005

127.04
126.63
126.21
128.28
128.13
127.58
128.2
128.57
129.08
129.02
128.39
128.42
128.02
127.15
126.86
125.19
124.8
125.72
125.74
126.96
126.78
126.31
126.22
125.86
126.73
127.28
127.84
127.19
126.42
126.71
126.16
126.22
126.77
127.05
126.7
126.77
126.02
126.16
126.65
127.25
126.98
126.25
125.56
125.15
125.06
123.68
123.37

127.18
127.15
126.82
128.31
128.77
128.9
128.42
128.9
129.28
129.44
128.98
129.06
128.58
127.59
127.49
127
125.06
125.96
125.99
127.05
126.86
126.69
126.76
126.59
126.87
127.36
128
128.09
127.7
126.86
126.78
126.82
126.87
127.74
126.73
127.08
127.03
126.52
126.98
127.27
127.22
127.41
126.52
125.91
125.28
124.65
123.55

125.84
126.42
126.13
125.97
127.81
127.16
127.81
128.2
128.44
128.73
128.26
128.38
127.36
126.88
126.7
124.39
124.36
125.06
125.5
125.38
126.42
126.08
125.8
125.48
125.69
126.36
127.18
127.14
126.29
125.96
125.82
125.48
125.68
126.63
126.18
126.5
125.98
125.29
126.09
126.04
126.81
126.21
125.42
124.98
124.33
123.14
122.98

126.66
126.55
126.42
125.97
128.31
127.82
128.33
128.68
128.8
129.31
128.9
128.77
128.44
127.38
127.3
126.7
124.51
125.19
125.75
125.47
126.76
126.69
126.03
125.83
125.71
126.36
127.44
127.81
127.31
126.45
126.33
126
126.08
126.82
126.58
126.85
126.69
125.41
126.09
126.23
127.13
127.03
126.3
125.76
125.13
124.64
123.49

87747700
53008800
67017400
1.15E+08
81530400
75067600
52066600
44856700
40509200
49598900
44960800
43527400
62885900
47307500
51899600
73256700
44645600
32788900
30764300
44499500
27977300
32247900
51806900
46603200
48733000
46238300
55900300
64375000
88630900
48389900
50744500
62608600
66816500
57935200
59273400
46699400
65468200
56007200
51738900
54498500
15270000
50854700
66438800
50021200
72437200
55717500
51133000

106.37
106.28
106.17
105.79
107.75
107.34
107.77
108.07
108.17
108.59
108.25
108.14
107.86
106.97
106.91
106.4
104.56
105.13
105.6
105.37
106.45
106.39
105.84
105.67
105.57
106.12
106.46
106.77
106.35
105.63
105.53
105.26
105.32
105.94
105.74
105.97
105.83
104.76
105.33
105.45
106.2
106.12
105.51
105.06
104.53
104.12
103.16

11/15/2005
11/14/2005
11/11/2005
11/10/2005
11/9/2005
11/8/2005
11/7/2005
11/4/2005
11/3/2005
11/2/2005
11/1/2005
10/31/2005
10/28/2005
10/27/2005
10/26/2005
10/25/2005
10/24/2005
10/21/2005
10/20/2005
10/19/2005
10/18/2005
10/17/2005
10/14/2005
10/13/2005
10/12/2005
10/11/2005
10/10/2005
10/7/2005
10/6/2005
10/5/2005
10/4/2005
10/3/2005
9/30/2005
9/29/2005
9/28/2005
9/27/2005
9/26/2005
9/23/2005
9/22/2005
9/21/2005
9/20/2005
9/19/2005
9/16/2005
9/15/2005
9/14/2005
9/13/2005
9/12/2005

123.55
123.79
123.35
122.34
122.08
121.93
122.37
122.4
122.15
120.17
120.58
120.29
118.43
119.2
119.51
119.72
118.44
118.29
119.49
117.5
118.94
118.8
118.12
117.46
118.39
118.99
119.68
119.7
119.78
121.25
122.79
122.96
122.62
121.55
121.93
121.52
122.02
121.24
120.95
121.79
123.2
123.47
123.3
123.59
123.74
124.13
124.45

124.09
124.02
123.84
123.52
122.95
122.42
122.62
122.46
122.66
121.75
120.9
121.3
119.95
119.37
120.54
120.24
120.09
118.78
119.81
119.8
118.96
119.27
118.81
118.08
119.13
119.39
119.71
120.05
120.26
121.31
123.03
123.34
123.04
122.86
122.12
121.99
122.24
121.89
121.66
121.87
123.61
123.55
123.74
123.65
123.92
124.42
124.67

122.86
123.38
122.43
121.75
121.86
121.79
121.85
121.55
121.75
120.13
120.22
120.13
118.1
117.93
119.19
118.94
118.41
117.51
117.3
117.12
117.8
118.45
117.56
116.88
117.41
118.32
118.3
119.13
118.17
119.57
121.16
122.45
121.74
121.08
121.2
121.02
121.08
120.9
120.44
120.78
121.87
122.64
122.87
122.9
123.02
123.52
124.27

123.24
123.69
123.76
123.34
122.39
122.23
122.23
122.11
122.27
121.75
120.49
120.13
119.8
118.1
119.37
119.72
119.96
118.13
117.67
119.78
117.82
119.11
118.67
117.43
117.5
118.43
118.6
119.61
119.2
119.63
121.22
122.6
123.04
122.66
121.67
121.55
121.58
121.44
121.34
120.91
122.05
123.09
123.5
123.15
123.21
123.66
124.35

69592500
45092200
34867000
79048100
57666800
42152800
46765400
59156000
84897600
74012300
66365100
77698900
72322000
66623100
80855800
76594500
71308400
96579500
1.32E+08
1.17E+08
74996900
68109300
88651000
99052900
1.01E+08
75629800
52677000
75661400
1.41E+08
1.06E+08
60776300
50994800
47824200
66607700
58620500
66150800
70415400
59368100
84597200
94469100
84480300
53355300
75424100
73156900
57694600
58427500
33017600

102.95
103.33
103.39
103.03
102.24
102.11
102.11
102.01
102.14
101.71
100.65
100.35
100.08
98.66
99.72
100.01
100.21
98.68
98.3
100.06
98.42
99.5
99.13
98.1
98.16
98.93
99.08
99.92
99.58
99.94
101.26
102.42
102.78
102.47
101.64
101.54
101.56
101.45
101.36
101
101.96
102.83
103.17
102.44
102.49
102.86
103.44

9/9/2005
9/8/2005
9/7/2005
9/6/2005
9/2/2005
9/1/2005
8/31/2005
8/30/2005
8/29/2005
8/26/2005
8/25/2005
8/24/2005
8/23/2005
8/22/2005
8/19/2005
8/18/2005
8/17/2005
8/16/2005
8/15/2005
8/12/2005
8/11/2005
8/10/2005
8/9/2005
8/8/2005
8/5/2005
8/4/2005
8/3/2005
8/2/2005
8/1/2005
7/29/2005
7/28/2005
7/27/2005
7/26/2005
7/25/2005
7/22/2005
7/21/2005
7/20/2005
7/19/2005
7/18/2005
7/15/2005
7/14/2005
7/13/2005
7/12/2005
7/11/2005
7/8/2005
7/7/2005
7/6/2005

123.83
123.66
123.63
122.66
122.85
122.52
121.19
121.25
120.41
121.48
121.35
121.94
122.5
122.58
122.63
122.05
122.19
123.44
123.22
123.57
123.27
123.82
123.06
123.15
123.45
124.23
124.25
123.87
123.83
124.41
123.96
123.5
123.23
123.41
122.88
123.55
122.59
122.71
122.5
122.79
122.98
122.27
121.99
121.33
119.97
118.29
120.39

124.74
124
124.13
123.8
122.88
123.15
122.66
121.3
121.78
121.49
121.67
122.73
122.61
123.23
122.82
122.56
122.87
123.52
123.87
123.69
124.03
124.5
123.59
123.41
123.98
124.31
124.74
124.6
124.04
124.63
124.64
123.89
123.53
123.95
123.56
123.61
123.73
123.11
122.63
123.04
123.44
122.52
122.63
122.1
121.32
119.95
120.65

123.8
123.31
123.46
122.65
122.04
121.14
120.74
120.39
120.38
120.68
121.21
121.09
121.15
121.88
122.2
121.84
122.03
122.09
122.83
122.75
123.01
122.82
122.87
122.38
122.67
123.57
124.12
123.74
123.45
123.5
123.64
123.05
122.95
122.85
122.63
122.47
122.3
122.41
122.05
122.36
122.49
121.99
121.64
121.31
119.72
118.26
119.41

124.6
123.5
123.91
123.7
122.27
122.49
122.58
121.05
121.69
120.76
121.59
121.15
122.24
122.47
122.47
122.19
122.2
122.21
123.82
123.06
123.82
123.33
123.39
122.65
122.88
123.72
124.72
124.39
123.65
123.74
124.57
123.79
123.34
123.19
123.54
122.72
123.44
123.02
122.35
122.84
122.91
122.43
122.26
121.94
121.32
119.95
119.48

43093900
39068700
41749700
57251300
47653400
74578700
1.03E+08
74160200
56179200
61956800
35631100
79104600
55168600
69912000
39842100
53388600
62275100
71942100
36208500
54776900
58570200
72863700
47170000
47616000
53595500
50855600
36837200
45147400
40418200
62358100
47880700
43181600
42758800
57301600
52607100
1.01E+08
69477000
59165700
56598400
56075900
63638800
41182300
51871100
49688300
64491200
1.03E+08
52363600

103.65
102.73
103.07
102.9
101.71
101.89
101.97
100.69
101.23
100.45
101.14
100.78
101.68
101.87
101.87
101.64
101.65
101.66
103
102.37
103
102.59
102.64
102.02
102.22
102.91
103.75
103.47
102.86
102.93
103.62
102.97
102.6
102.47
102.76
102.08
102.68
102.33
101.77
102.18
102.24
101.84
101.7
101.43
100.92
99.78
99.39

7/5/2005
7/1/2005
6/30/2005
6/29/2005
6/28/2005
6/27/2005
6/24/2005
6/23/2005
6/22/2005
6/21/2005
6/20/2005
6/17/2005
6/16/2005
6/15/2005
6/14/2005
6/13/2005
6/10/2005
6/9/2005
6/8/2005
6/7/2005
6/6/2005
6/3/2005
6/2/2005
6/1/2005
5/31/2005
5/27/2005
5/26/2005
5/25/2005
5/24/2005
5/23/2005
5/20/2005
5/19/2005
5/18/2005
5/17/2005
5/16/2005
5/13/2005
5/12/2005
5/11/2005
5/10/2005
5/9/2005
5/6/2005
5/5/2005
5/4/2005
5/3/2005
5/2/2005
4/29/2005
4/28/2005

119.25
119.45
120.22
120.37
119.4
118.97
119.88
121.32
121.68
121.5
121.08
121.54
121.06
121.16
120.45
119.94
120.56
119.74
120.43
120.39
119.95
120.55
120.23
119.52
120.08
120.06
119.79
119.35
119.44
119.21
119.34
119.02
118.09
116.41
115.7
116.3
117.32
116.93
117.36
117.21
117.93
117.67
116.65
116.07
116.07
115.07
115.27

120.65
119.8
120.32
120.4
120.24
119.41
120.01
121.6
121.94
121.65
121.84
121.9
121.64
121.24
121.2
121.08
120.65
120.58
120.59
121.25
120.2
120.89
120.84
120.92
120.17
120.25
120.21
119.87
119.83
120.04
119.39
119.41
119.08
117.7
116.84
116.62
117.59
117.4
117.5
118.08
117.99
118
117.75
116.85
116.41
115.87
115.68

119.19
119.21
118.95
119.76
119.37
118.75
118.84
119.83
121.07
121.03
120.94
121.22
120.92
120.23
120.38
119.81
119.6
119.44
119.67
120.01
119.55
119.73
120.1
119.45
119.4
119.8
119.62
118.83
119.2
119.19
118.74
118.7
118.01
116.16
115.66
114.8
115.95
115.85
116.39
117.05
117.06
116.74
116.28
115.69
115.52
113.97
114.2

120.49
119.53
119.18
119.83
120.15
119.15
118.98
119.86
121.57
121.47
121.4
121.36
121.4
121.09
120.86
120.58
120.2
120.48
119.91
120.13
120.04
120.15
120.76
120.5
119.48
120.25
120.05
119.41
119.5
119.78
119.12
119.29
118.79
117.58
116.8
115.72
115.95
117.24
116.6
117.82
117.09
117.46
117.5
116.6
116.4
115.75
114.2

51549000
49737500
62288800
42316500
41174200
48183800
58572500
62185600
46310100
39879800
41019400
51529400
46564500
53195600
33857100
49383200
36465300
56653300
46881200
66501300
36046400
60999400
39704500
69611000
43377200
24596100
43256200
47608800
50654100
51047900
46345500
61768100
77944900
61071800
49207000
85267000
95086800
91647400
74613500
43750500
67415400
96906700
81055700
86000300
56026400
1.04E+08
72481500

100.23
99.43
99.14
99.68
99.94
99.11
98.97
99.7
101.13
101.04
100.98
100.95
100.58
100.32
100.13
99.9
99.58
99.82
99.34
99.53
99.45
99.54
100.05
99.83
98.99
99.63
99.46
98.93
99
99.24
98.69
98.83
98.42
97.41
96.77
95.87
96.06
97.13
96.6
97.61
97.01
97.31
97.35
96.6
96.44
95.9
94.61

4/27/2005
4/26/2005
4/25/2005
4/22/2005
4/21/2005
4/20/2005
4/19/2005
4/18/2005
4/15/2005
4/14/2005
4/13/2005
4/12/2005
4/11/2005
4/8/2005
4/7/2005
4/6/2005
4/5/2005
4/4/2005
4/1/2005

114.86
115.96
115.86
115.74
114.79
115.38
115.1
114.12
115.74
117.4
118.56
117.89
118.29
119.17
118.41
118.45
117.78
117.36
118.63

116.07
116.77
116.5
116.5
116.21
115.63
115.53
114.96
116.2
117.5
118.8
119.06
118.42
119.21
119.26
118.95
118.38
117.86
118.99

114.44
115.15
115.72
114.27
114.38
113.55
114.83
113.96
114.1
115.77
117.13
117.07
117.83
118
118.32
118.18
117.67
116.74
116.91

115.65
115.2
116.33
115.57
116.01
113.8
115.41
114.5
114.15
115.77
117.3
118.7
118.09
118
119.24
118.6
118.19
117.63
117.43

84131900
72626000
52284100
88845800
86952200
1.08E+08
64930100
1E+08
1.29E+08
96119800
65949000
86144800
44945000
63772900
46734600
53268200
46853900
71581200
95255300

95.81
95.44
96.38
95.75
96.11
94.28
95.62
94.86
94.57
95.91
97.18
98.34
97.84
97.76
98.79
98.26
97.92
97.45
97.29