06/17/2005	57.95	56.15	57.76
06/20/2005	58.58	57.30	58.32
06/21/2005	58.48	57.30	57.50
06/22/2005	58.00	56.38	56.58
06/23/2005	58.55	56.66	57.96
06/24/2005	58.51	57.65	58.36
06/27/2005	59.59	58.70	59.30
06/28/2005	59.14	56.85	57.18
06/29/2005	57.33	55.86	56.15
06/30/2005	56.71	55.50	55.58
07/01/2005	57.92	55.46	57.54
07/04/2005	58.10	57.40	57.94
07/05/2005	58.72	57.85	58.29
07/06/2005	60.01	58.38	59.85
07/07/2005	60.70	55.55	59.28
07/08/2005	60.36	57.97	58.08
07/11/2005	57.79	56.62	57.44
07/12/2005	59.46	57.35	58.82
07/13/2005	59.58	57.90	58.27
07/14/2005	58.50	56.90	57.31
07/15/2005	58.16	56.50	57.61
07/18/2005	58.54	56.49	56.99
07/19/2005	57.53	56.60	57.36
07/20/2005	58.30	56.15	56.65
07/21/2005	56.68	55.25	55.72
07/22/2005	57.75	55.82	57.58
07/25/2005	58.00	56.56	57.86
07/26/2005	58.65	57.35	58.03
07/27/2005	58.50	57.55	58.01
07/28/2005	58.97	57.75	58.76
07/29/2005	59.84	58.95	59.37
08/01/2005	60.98	59.58	60.44
08/02/2005	60.74	59.65	60.62
08/03/2005	61.26	59.37	59.65
08/04/2005	60.86	59.56	60.12
08/05/2005	61.24	60.35	61.07
08/08/2005	62.76	61.24	62.70
08/09/2005	63.06	61.87	61.98
08/10/2005	64.24	61.94	63.99
08/11/2005	65.66	63.50	65.38
08/12/2005	66.77	65.10	66.45
08/15/2005	66.85	64.79	65.58
08/16/2005	65.92	64.90	65.41
08/17/2005	65.50	62.38	62.56
08/18/2005	63.11	61.45	62.40
08/19/2005	64.69	62.50	64.36
08/22/2005	65.38	64.02	64.50
08/23/2005	64.96	63.59	64.65
08/24/2005	66.65	64.29	66.01
08/25/2005	66.56	65.25	66.27
08/26/2005	66.65	64.59	64.87
08/30/2005	68.89	66.07	67.57
08/31/2005	68.24	65.64	67.02
09/01/2005	67.84	66.65	67.72
09/02/2005	67.88	64.83	66.06
09/05/2005	66.00	64.43	64.85
09/06/2005	66.08	64.20	64.67
09/07/2005	65.00	62.58	62.89
09/08/2005	63.74	61.59	63.08
09/09/2005	64.16	62.39	62.84
09/12/2005	63.10	61.14	61.80
09/13/2005	62.33	61.15	61.61
09/14/2005	63.59	61.58	63.37
09/15/2005	63.96	62.90	63.16
09/16/2005	63.61	61.63	61.81
09/19/2005	65.80	62.11	65.61
09/20/2005	65.72	63.18	64.20
09/21/2005	65.80	64.53	64.73
09/22/2005	65.78	64.20	64.60
09/23/2005	64.45	62.16	62.44
09/26/2005	64.10	61.30	63.93
09/27/2005	64.06	62.70	62.97
09/28/2005	64.72	62.54	63.93
09/29/2005	64.28	62.08	63.67
09/30/2005	63.95	62.37	63.48
10/03/2005	63.96	62.39	62.80
10/04/2005	62.80	60.31	61.22
10/05/2005	62.18	59.73	60.12
10/06/2005	59.95	58.24	58.37
10/07/2005	59.30	58.40	59.21
10/10/2005	59.66	57.43	58.78
10/11/2005	60.29	58.81	60.08
10/12/2005	61.31	59.92	60.57
10/13/2005	60.92	59.47	60.14
10/14/2005	60.27	58.90	59.35
10/17/2005	61.12	59.76	60.57
10/18/2005	60.60	58.99	59.28
10/19/2005	59.65	57.67	58.60
10/20/2005	58.88	57.12	57.91
10/21/2005	58.55	57.05	58.48
10/24/2005	58.47	57.36	58.24
10/25/2005	60.35	57.83	60.24
10/26/2005	60.78	58.80	58.87
10/27/2005	59.62	58.50	59.14
10/28/2005	59.60	58.83	59.42
10/31/2005	59.45	57.69	58.10
11/01/2005	58.81	57.58	58.37
11/02/2005	58.82	57.44	58.38
11/03/2005	60.65	58.16	60.52
11/04/2005	60.55	59.16	59.25
11/07/2005	59.94	57.18	58.04
11/08/2005	58.28	57.24	57.81
11/09/2005	58.44	56.50	56.88
11/10/2005	56.75	55.21	55.68
11/11/2005	55.82	54.74	54.99
11/14/2005	55.72	54.50	54.73
11/15/2005	54.75	53.90	54.05
11/16/2005	56.30	54.75	56.00
11/17/2005	56.78	54.74	54.85
11/18/2005	55.23	54.33	54.88
11/21/2005	56.05	54.75	55.34
11/22/2005	56.66	55.52	56.66
11/23/2005	56.60	55.50	56.21
11/24/2005	56.45	55.20	55.30
11/25/2005	55.66	54.89	55.01
11/28/2005	55.70	54.20	54.88
11/29/2005	55.39	53.92	54.32
11/30/2005	55.22	53.75	55.05
12/01/2005	56.43	54.63	56.15
12/02/2005	57.21	55.71	57.05
12/05/2005	58.57	57.22	57.73
12/06/2005	58.16	57.33	57.61
12/07/2005	58.44	56.85	56.98
12/08/2005	59.05	56.92	58.67
12/09/2005	59.58	57.02	57.31
12/12/2005	59.54	57.60	59.44
12/13/2005	59.98	58.66	59.52
12/14/2005	60.31	59.20	59.60
12/15/2005	60.40	59.20	59.85
12/16/2005	59.36	57.06	57.13
12/19/2005	57.68	55.91	56.11
12/20/2005	56.66	55.87	56.17
12/21/2005	56.99	55.81	56.72
12/22/2005	57.73	56.04	56.55
12/23/2005	56.75	56.04	56.69
12/27/2005	56.46	55.52	56.29
12/28/2005	58.08	55.70	57.64
12/29/2005	58.52	57.20	58.07
12/30/2005	59.23	57.56	58.98
01/03/2006	62.05	59.08	61.35
01/04/2006	61.84	60.36	61.68
01/05/2006	62.09	61.05	61.13
01/06/2006	63.09	61.15	62.72
01/09/2006	63.21	61.41	62.01
01/10/2006	62.61	61.53	61.92
01/11/2006	62.94	61.04	62.17
01/12/2006	63.28	62.48	62.62
01/13/2006	63.25	61.77	62.26
01/16/2006	63.18	62.40	62.93
01/17/2006	65.32	63.35	64.90
01/18/2006	65.52	63.84	64.19
01/19/2006	65.50	63.80	65.23
01/20/2006	69.03	65.35	66.43
01/23/2006	67.07	65.63	66.16
01/24/2006	66.35	65.05	65.34
01/25/2006	65.17	63.87	64.23
01/26/2006	65.51	63.96	64.92
01/27/2006	66.43	65.25	66.24
01/30/2006	66.80	65.60	66.59
01/31/2006	66.94	65.44	65.99
02/01/2006	67.27	64.19	65.03
02/02/2006	65.52	62.53	62.85
02/03/2006	63.51	62.15	63.39
02/06/2006	64.39	63.10	63.33
02/07/2006	63.23	61.23	61.56
02/08/2006	61.89	60.75	61.06
02/09/2006	62.05	60.57	60.75
02/10/2006	61.20	59.41	59.64
02/13/2006	60.03	58.94	59.38
02/14/2006	60.97	59.30	59.52
02/15/2006	59.92	57.90	58.15
02/16/2006	59.50	58.05	58.79
02/17/2006	60.32	59.10	59.89
02/20/2006	61.74	60.72	61.54
02/21/2006	61.75	60.90	61.60
02/22/2006	61.42	60.00	60.44
02/23/2006	61.11	59.81	60.54
02/24/2006	62.87	60.80	62.60
02/27/2006	62.28	60.73	60.99
02/28/2006	62.10	60.36	61.76
03/01/2006	62.76	61.65	62.45
03/02/2006	64.35	62.55	64.07
03/03/2006	64.64	63.57	64.18
03/06/2006	64.18	62.11	62.34
03/07/2006	62.84	60.78	61.17
03/08/2006	61.42	59.26	60.03
03/09/2006	61.55	59.85	61.06
03/10/2006	61.60	60.60	60.83
03/13/2006	62.51	60.60	62.20
03/14/2006	64.09	61.83	63.97
03/15/2006	64.10	62.51	62.94
03/16/2006	63.10	62.15	62.91
03/17/2006	64.35	63.18	63.26
03/20/2006	63.56	61.09	61.34
03/21/2006	62.41	60.98	62.13
03/22/2006	62.80	61.40	61.50
03/23/2006	63.61	61.42	63.27
03/24/2006	63.90	62.76	63.51
03/27/2006	63.80	62.80	63.61
03/28/2006	65.27	63.44	64.97
03/29/2006	65.87	64.69	65.55
03/30/2006	67.05	65.27	66.46
03/31/2006	66.81	65.52	65.91
04/03/2006	67.93	66.26	66.84
04/04/2006	66.87	65.73	66.39
04/05/2006	67.40	65.84	67.10
04/06/2006	68.24	67.38	67.84
04/07/2006	67.70	66.62	67.29
04/10/2006	68.99	67.40	68.75
04/11/2006	69.70	68.35	69.37
04/12/2006	69.97	69.13	69.42
04/13/2006	70.99	69.08	70.57
04/17/2006	71.62	70.52	71.46
04/18/2006	72.64	71.22	72.51
04/19/2006	74.00	72.22	73.73
04/20/2006	74.22	72.37	73.18
04/21/2006	74.79	72.20	74.57
04/24/2006	74.69	72.70	73.00
04/25/2006	74.02	72.04	73.21
04/26/2006	73.63	71.73	72.09
04/27/2006	72.11	70.67	70.91
04/28/2006	72.65	70.45	72.02
05/01/2006	74.07	71.98	73.89
05/02/2006	74.97	73.53	74.64
05/03/2006	74.97	72.46	72.65
05/04/2006	72.61	69.79	70.29
05/05/2006	71.46	70.14	70.95
05/08/2006	71.25	69.06	70.21
05/09/2006	71.78	70.17	71.08
05/10/2006	72.58	70.16	72.44
05/11/2006	73.88	72.29	73.43
05/12/2006	73.53	71.83	72.32
05/15/2006	71.50	68.65	69.67
05/16/2006	70.36	68.58	70.34
05/17/2006	70.69	68.64	69.04
05/18/2006	70.08	68.32	69.67
05/19/2006	70.26	68.25	68.68
05/22/2006	69.58	67.63	69.35
05/23/2006	71.35	69.57	71.00
05/24/2006	70.85	68.81	69.22
05/25/2006	70.86	69.02	70.71
05/26/2006	71.21	70.19	70.59
05/30/2006	71.99	70.45	71.05
05/31/2006	71.15	69.07	70.41
06/01/2006	70.95	69.01	69.39
06/02/2006	71.60	69.53	71.03
06/05/2006	72.67	70.90	71.07
06/06/2006	71.66	69.88	70.81
06/07/2006	70.99	68.88	69.19
06/08/2006	69.20	67.73	69.05
06/09/2006	70.63	68.68	70.48
06/12/2006	71.20	68.67	68.93
06/13/2006	68.75	66.68	66.92