,Instrument,"Financial commercial paper

"
,Maturity,"1-month"
,Frequency,"Business day"
,Description,"30-Day AA Financial Commercial Paper Interest Rate"
,Note,"Annualized using a 360-day year or bank interest."
,Note,"On a discount basis."
,Note,"Interest rates interpolated from data on certain commercial paper trades
settled by The Depository Trust Company. The trades represent sales of commercial
paper by dealers or direct issuers to investors (that is, the offer side). The 1-,
2-, and 3-month rates are equivalent to the 30-, 60-, and 90-day dates reported on
the Board's Commercial Paper Web page (www.federalreserve.gov/releases/cp/)."
DATE
,
01/02/1997,
01/03/1997,
01/06/1997,
01/07/1997,
01/08/1997,
01/09/1997,
01/10/1997,
01/13/1997,
01/14/1997,
01/15/1997,
01/16/1997,
01/17/1997,
01/20/1997,
01/21/1997,
01/22/1997,
01/23/1997,
01/24/1997,
01/27/1997,
01/28/1997,
01/29/1997,
01/30/1997,
01/31/1997,
02/03/1997,
02/04/1997,
02/05/1997,
02/06/1997,
02/07/1997,
02/10/1997,
02/11/1997,
02/12/1997,
02/13/1997,
02/14/1997,
02/17/1997,
02/18/1997,
02/19/1997,
02/20/1997,
02/21/1997,
02/24/1997,
02/25/1997,
02/26/1997,
02/27/1997,
02/28/1997,
03/03/1997,
03/04/1997,

FCPM1
5.35
5.34
5.33
5.31
5.28
5.28
5.31
5.30
5.32
5.30
5.30
5.27
ND
5.27
5.28
5.29
5.28
5.30
5.30
5.31
5.31
5.30
5.30
5.29
5.29
5.30
5.26
5.27
5.26
5.26
5.27
5.24
ND
5.25
5.25
5.23
5.24
5.24
5.25
5.26
5.26
5.28
5.30
5.31

03/05/1997,
03/06/1997,
03/07/1997,
03/10/1997,
03/11/1997,
03/12/1997,
03/13/1997,
03/14/1997,
03/17/1997,
03/18/1997,
03/19/1997,
03/20/1997,
03/21/1997,
03/24/1997,
03/25/1997,
03/26/1997,
03/27/1997,
03/28/1997,
03/31/1997,
04/01/1997,
04/02/1997,
04/03/1997,
04/04/1997,
04/07/1997,
04/08/1997,
04/09/1997,
04/10/1997,
04/11/1997,
04/14/1997,
04/15/1997,
04/16/1997,
04/17/1997,
04/18/1997,
04/21/1997,
04/22/1997,
04/23/1997,
04/24/1997,
04/25/1997,
04/28/1997,
04/29/1997,
04/30/1997,
05/01/1997,
05/02/1997,
05/05/1997,
05/06/1997,
05/07/1997,
05/08/1997,
05/09/1997,
05/12/1997,
05/13/1997,
05/14/1997,
05/15/1997,
05/16/1997,
05/19/1997,
05/20/1997,
05/21/1997,
05/22/1997,
05/23/1997,

5.31
5.29
5.27
5.29
5.29
5.30
5.29
5.33
5.33
5.33
5.33
5.35
5.44
5.50
5.52
5.53
5.52
5.54
5.59
5.54
5.54
5.55
5.53
5.52
5.52
5.51
5.49
5.50
5.51
5.52
5.50
5.49
5.49
5.49
5.49
5.48
5.48
5.49
5.50
5.53
5.51
5.50
5.50
5.52
5.52
5.52
5.54
5.53
5.53
5.52
5.53
5.54
5.53
5.55
5.63
5.52
5.51
5.49

05/26/1997,
05/27/1997,
05/28/1997,
05/29/1997,
05/30/1997,
06/02/1997,
06/03/1997,
06/04/1997,
06/05/1997,
06/06/1997,
06/09/1997,
06/10/1997,
06/11/1997,
06/12/1997,
06/13/1997,
06/16/1997,
06/17/1997,
06/18/1997,
06/19/1997,
06/20/1997,
06/23/1997,
06/24/1997,
06/25/1997,
06/26/1997,
06/27/1997,
06/30/1997,
07/01/1997,
07/02/1997,
07/03/1997,
07/04/1997,
07/07/1997,
07/08/1997,
07/09/1997,
07/10/1997,
07/11/1997,
07/14/1997,
07/15/1997,
07/16/1997,
07/17/1997,
07/18/1997,
07/21/1997,
07/22/1997,
07/23/1997,
07/24/1997,
07/25/1997,
07/28/1997,
07/29/1997,
07/30/1997,
07/31/1997,
08/01/1997,
08/04/1997,
08/05/1997,
08/06/1997,
08/07/1997,
08/08/1997,
08/11/1997,
08/12/1997,
08/13/1997,

ND
5.50
5.51
5.51
5.53
5.53
5.52
5.53
5.50
5.50
5.50
5.51
5.51
5.50
5.53
5.53
5.52
5.52
5.51
5.52
5.54
5.54
5.54
5.54
5.55
5.55
5.54
5.55
5.50
ND
5.50
5.50
5.50
5.49
5.49
5.48
5.49
5.50
5.49
5.50
5.50
5.49
5.47
5.48
5.48
5.49
5.49
5.49
5.51
5.50
5.51
5.50
5.49
5.50
5.49
5.50
5.51
5.51

08/14/1997,
08/15/1997,
08/18/1997,
08/19/1997,
08/20/1997,
08/21/1997,
08/22/1997,
08/25/1997,
08/26/1997,
08/27/1997,
08/28/1997,
08/29/1997,
09/01/1997,
09/02/1997,
09/03/1997,
09/04/1997,
09/05/1997,
09/08/1997,
09/09/1997,
09/10/1997,
09/11/1997,
09/12/1997,
09/15/1997,
09/16/1997,
09/17/1997,
09/18/1997,
09/19/1997,
09/22/1997,
09/23/1997,
09/24/1997,
09/25/1997,
09/26/1997,
09/29/1997,
09/30/1997,
10/01/1997,
10/02/1997,
10/03/1997,
10/06/1997,
10/07/1997,
10/08/1997,
10/09/1997,
10/10/1997,
10/13/1997,
10/14/1997,
10/15/1997,
10/16/1997,
10/17/1997,
10/20/1997,
10/21/1997,
10/22/1997,
10/23/1997,
10/24/1997,
10/27/1997,
10/28/1997,
10/29/1997,
10/30/1997,
10/31/1997,
11/03/1997,

5.51
5.50
5.50
5.49
5.48
5.48
5.48
5.46
5.50
5.51
5.51
5.51
ND
5.52
5.51
5.50
5.50
5.49
5.50
5.51
5.51
5.49
5.51
5.50
5.50
5.49
5.50
5.51
5.50
5.51
5.51
5.51
5.53
5.53
5.51
5.51
5.50
5.48
5.49
5.48
5.50
5.49
ND
5.49
5.50
5.50
5.50
5.50
5.50
5.51
5.51
5.45
5.51
5.52
5.51
5.53
5.53
5.54

11/04/1997,
11/05/1997,
11/06/1997,
11/07/1997,
11/10/1997,
11/11/1997,
11/12/1997,
11/13/1997,
11/14/1997,
11/17/1997,
11/18/1997,
11/19/1997,
11/20/1997,
11/21/1997,
11/24/1997,
11/25/1997,
11/26/1997,
11/27/1997,
11/28/1997,
12/01/1997,
12/02/1997,
12/03/1997,
12/04/1997,
12/05/1997,
12/08/1997,
12/09/1997,
12/10/1997,
12/11/1997,
12/12/1997,
12/15/1997,
12/16/1997,
12/17/1997,
12/18/1997,
12/19/1997,
12/22/1997,
12/23/1997,
12/24/1997,
12/25/1997,
12/26/1997,
12/29/1997,
12/30/1997,
12/31/1997,
01/01/1998,
01/02/1998,
01/05/1998,
01/06/1998,
01/07/1998,
01/08/1998,
01/09/1998,
01/12/1998,
01/13/1998,
01/14/1998,
01/15/1998,
01/16/1998,
01/19/1998,
01/20/1998,
01/21/1998,
01/22/1998,

5.55
5.53
5.53
5.54
5.54
ND
5.55
5.56
5.55
5.55
5.53
5.56
5.55
5.56
5.53
5.53
5.56
ND
5.56
5.58
5.77
5.78
5.79
5.79
5.77
5.79
5.78
5.80
5.82
5.80
5.82
5.82
5.83
5.86
5.90
5.93
5.88
ND
5.90
5.82
5.64
5.63
ND
5.57
5.54
5.52
5.48
5.48
5.45
5.45
5.45
5.46
5.45
5.45
ND
5.46
5.47
5.47

01/23/1998,
01/26/1998,
01/27/1998,
01/28/1998,
01/29/1998,
01/30/1998,
02/02/1998,
02/03/1998,
02/04/1998,
02/05/1998,
02/06/1998,
02/09/1998,
02/10/1998,
02/11/1998,
02/12/1998,
02/13/1998,
02/16/1998,
02/17/1998,
02/18/1998,
02/19/1998,
02/20/1998,
02/23/1998,
02/24/1998,
02/25/1998,
02/26/1998,
02/27/1998,
03/02/1998,
03/03/1998,
03/04/1998,
03/05/1998,
03/06/1998,
03/09/1998,
03/10/1998,
03/11/1998,
03/12/1998,
03/13/1998,
03/16/1998,
03/17/1998,
03/18/1998,
03/19/1998,
03/20/1998,
03/23/1998,
03/24/1998,
03/25/1998,
03/26/1998,
03/27/1998,
03/30/1998,
03/31/1998,
04/01/1998,
04/02/1998,
04/03/1998,
04/06/1998,
04/07/1998,
04/08/1998,
04/09/1998,
04/10/1998,
04/13/1998,
04/14/1998,

5.44
5.47
5.47
5.47
5.50
5.48
5.49
5.50
5.47
5.47
5.47
5.49
5.48
5.48
5.47
5.47
ND
5.48
5.49
5.48
5.49
5.48
5.49
5.51
5.52
5.52
5.54
5.55
5.54
5.52
5.53
5.52
5.53
5.53
5.52
5.52
5.51
5.50
5.52
5.53
5.51
5.53
5.52
5.53
5.52
5.54
5.56
5.55
5.54
5.53
5.51
5.50
5.51
5.50
5.50
5.50
5.51
5.50

04/15/1998,
04/16/1998,
04/17/1998,
04/20/1998,
04/21/1998,
04/22/1998,
04/23/1998,
04/24/1998,
04/27/1998,
04/28/1998,
04/29/1998,
04/30/1998,
05/01/1998,
05/04/1998,
05/05/1998,
05/06/1998,
05/07/1998,
05/08/1998,
05/11/1998,
05/12/1998,
05/13/1998,
05/14/1998,
05/15/1998,
05/18/1998,
05/19/1998,
05/20/1998,
05/21/1998,
05/22/1998,
05/25/1998,
05/26/1998,
05/27/1998,
05/28/1998,
05/29/1998,
06/01/1998,
06/02/1998,
06/03/1998,
06/04/1998,
06/05/1998,
06/08/1998,
06/09/1998,
06/10/1998,
06/11/1998,
06/12/1998,
06/15/1998,
06/16/1998,
06/17/1998,
06/18/1998,
06/19/1998,
06/22/1998,
06/23/1998,
06/24/1998,
06/25/1998,
06/26/1998,
06/29/1998,
06/30/1998,
07/01/1998,
07/02/1998,
07/03/1998,

5.51
5.51
5.51
5.50
5.49
5.50
5.50
5.51
5.51
5.51
5.51
5.50
5.50
5.50
5.51
5.50
5.49
5.49
5.50
5.50
5.51
5.51
5.51
5.51
5.51
5.50
5.50
5.51
ND
5.51
5.50
5.51
5.52
5.52
5.52
5.51
5.52
5.50
5.51
5.50
5.51
5.51
5.51
5.55
5.52
5.53
5.51
5.52
5.53
5.54
5.53
5.56
5.56
5.58
5.55
5.54
5.53
ND

07/06/1998,
07/07/1998,
07/08/1998,
07/09/1998,
07/10/1998,
07/13/1998,
07/14/1998,
07/15/1998,
07/16/1998,
07/17/1998,
07/20/1998,
07/21/1998,
07/22/1998,
07/23/1998,
07/24/1998,
07/27/1998,
07/28/1998,
07/29/1998,
07/30/1998,
07/31/1998,
08/03/1998,
08/04/1998,
08/05/1998,
08/06/1998,
08/07/1998,
08/10/1998,
08/11/1998,
08/12/1998,
08/13/1998,
08/14/1998,
08/17/1998,
08/18/1998,
08/19/1998,
08/20/1998,
08/21/1998,
08/24/1998,
08/25/1998,
08/26/1998,
08/27/1998,
08/28/1998,
08/31/1998,
09/01/1998,
09/02/1998,
09/03/1998,
09/04/1998,
09/07/1998,
09/08/1998,
09/09/1998,
09/10/1998,
09/11/1998,
09/14/1998,
09/15/1998,
09/16/1998,
09/17/1998,
09/18/1998,
09/21/1998,
09/22/1998,
09/23/1998,

5.52
5.52
5.53
5.52
5.51
5.51
5.51
5.50
5.51
5.51
5.52
5.52
5.51
5.52
5.52
5.53
5.53
5.54
5.54
5.54
5.53
5.53
5.51
5.52
5.52
5.51
5.50
5.51
5.51
5.50
5.52
5.51
5.52
5.51
5.50
5.51
5.50
5.50
5.50
5.50
5.50
5.50
5.51
5.50
5.50
ND
5.50
5.50
5.51
5.49
5.49
5.51
5.50
5.50
5.50
5.51
5.50
5.51

09/24/1998,
09/25/1998,
09/28/1998,
09/29/1998,
09/30/1998,
10/01/1998,
10/02/1998,
10/05/1998,
10/06/1998,
10/07/1998,
10/08/1998,
10/09/1998,
10/12/1998,
10/13/1998,
10/14/1998,
10/15/1998,
10/16/1998,
10/19/1998,
10/20/1998,
10/21/1998,
10/22/1998,
10/23/1998,
10/26/1998,
10/27/1998,
10/28/1998,
10/29/1998,
10/30/1998,
11/02/1998,
11/03/1998,
11/04/1998,
11/05/1998,
11/06/1998,
11/09/1998,
11/10/1998,
11/11/1998,
11/12/1998,
11/13/1998,
11/16/1998,
11/17/1998,
11/18/1998,
11/19/1998,
11/20/1998,
11/23/1998,
11/24/1998,
11/25/1998,
11/26/1998,
11/27/1998,
11/30/1998,
12/01/1998,
12/02/1998,
12/03/1998,
12/04/1998,
12/07/1998,
12/08/1998,
12/09/1998,
12/10/1998,
12/11/1998,
12/14/1998,

5.43
5.25
5.24
5.20
5.26
5.22
5.24
5.24
5.27
5.31
5.29
5.27
ND
5.27
5.28
5.30
5.14
5.08
5.10
5.10
5.10
5.05
5.06
5.08
5.08
5.11
5.10
5.15
5.16
5.16
5.17
5.14
5.14
5.17
ND
5.17
5.15
5.18
5.15
4.91
4.89
4.92
4.89
4.89
4.86
ND
4.84
4.90
4.88
5.31
5.33
5.26
5.31
5.35
5.32
5.36
5.29
5.32

12/15/1998,
12/16/1998,
12/17/1998,
12/18/1998,
12/21/1998,
12/22/1998,
12/23/1998,
12/24/1998,
12/25/1998,
12/28/1998,
12/29/1998,
12/30/1998,
12/31/1998,
01/01/1999,
01/04/1999,
01/05/1999,
01/06/1999,
01/07/1999,
01/08/1999,
01/11/1999,
01/12/1999,
01/13/1999,
01/14/1999,
01/15/1999,
01/18/1999,
01/19/1999,
01/20/1999,
01/21/1999,
01/22/1999,
01/25/1999,
01/26/1999,
01/27/1999,
01/28/1999,
01/29/1999,
02/01/1999,
02/02/1999,
02/03/1999,
02/04/1999,
02/05/1999,
02/08/1999,
02/09/1999,
02/10/1999,
02/11/1999,
02/12/1999,
02/15/1999,
02/16/1999,
02/17/1999,
02/18/1999,
02/19/1999,
02/22/1999,
02/23/1999,
02/24/1999,
02/25/1999,
02/26/1999,
03/01/1999,
03/02/1999,
03/03/1999,
03/04/1999,

5.34
5.35
5.37
5.38
5.40
5.43
5.51
5.43
ND
5.54
5.47
5.08
4.73
ND
4.85
4.89
4.88
4.85
4.80
4.86
4.87
4.85
4.84
4.84
4.84
4.82
4.80
4.80
4.79
4.80
4.80
4.83
4.82
4.80
4.83
4.81
4.79
4.79
4.82
4.81
4.81
4.82
4.82
4.80
ND
4.82
4.88
4.80
4.82
4.81
4.82
4.82
4.84
4.84
4.85
4.86
4.83
4.84

03/05/1999,
03/08/1999,
03/09/1999,
03/10/1999,
03/11/1999,
03/12/1999,
03/15/1999,
03/16/1999,
03/17/1999,
03/18/1999,
03/19/1999,
03/22/1999,
03/23/1999,
03/24/1999,
03/25/1999,
03/26/1999,
03/29/1999,
03/30/1999,
03/31/1999,
04/01/1999,
04/02/1999,
04/05/1999,
04/06/1999,
04/07/1999,
04/08/1999,
04/09/1999,
04/12/1999,
04/13/1999,
04/14/1999,
04/15/1999,
04/16/1999,
04/19/1999,
04/20/1999,
04/21/1999,
04/22/1999,
04/23/1999,
04/26/1999,
04/27/1999,
04/28/1999,
04/29/1999,
04/30/1999,
05/03/1999,
05/04/1999,
05/05/1999,
05/06/1999,
05/07/1999,
05/10/1999,
05/11/1999,
05/12/1999,
05/13/1999,
05/14/1999,
05/17/1999,
05/18/1999,
05/19/1999,
05/20/1999,
05/21/1999,
05/24/1999,
05/25/1999,

4.83
4.85
4.85
4.84
4.84
4.83
4.84
4.83
4.81
4.83
4.83
4.83
4.82
4.83
4.84
4.84
4.84
4.84
4.84
4.85
4.84
4.85
4.82
4.82
4.81
4.80
4.79
4.80
4.80
4.79
4.79
4.79
4.79
4.78
4.79
4.77
4.78
4.79
4.79
4.79
4.80
4.81
4.80
4.79
4.79
4.79
4.80
4.79
4.80
4.78
4.79
4.81
4.82
4.82
4.81
4.81
4.82
4.80

05/26/1999,
05/27/1999,
05/28/1999,
05/31/1999,
06/01/1999,
06/02/1999,
06/03/1999,
06/04/1999,
06/07/1999,
06/08/1999,
06/09/1999,
06/10/1999,
06/11/1999,
06/14/1999,
06/15/1999,
06/16/1999,
06/17/1999,
06/18/1999,
06/21/1999,
06/22/1999,
06/23/1999,
06/24/1999,
06/25/1999,
06/28/1999,
06/29/1999,
06/30/1999,
07/01/1999,
07/02/1999,
07/05/1999,
07/06/1999,
07/07/1999,
07/08/1999,
07/09/1999,
07/12/1999,
07/13/1999,
07/14/1999,
07/15/1999,
07/16/1999,
07/19/1999,
07/20/1999,
07/21/1999,
07/22/1999,
07/23/1999,
07/26/1999,
07/27/1999,
07/28/1999,
07/29/1999,
07/30/1999,
08/02/1999,
08/03/1999,
08/04/1999,
08/05/1999,
08/06/1999,
08/09/1999,
08/10/1999,
08/11/1999,
08/12/1999,
08/13/1999,

4.81
4.82
4.82
ND
4.83
4.85
4.83
4.84
4.85
4.85
4.88
4.88
4.92
4.95
4.98
4.98
4.96
4.96
4.98
5.01
5.03
5.07
5.08
5.14
5.16
5.15
5.09
5.09
ND
5.08
5.08
5.07
5.08
5.07
5.07
5.07
5.06
5.08
5.06
5.07
5.05
5.06
5.07
5.08
5.09
5.08
5.09
5.11
5.13
5.12
5.13
5.11
5.14
5.15
5.16
5.16
5.18
5.19

08/16/1999,
08/17/1999,
08/18/1999,
08/19/1999,
08/20/1999,
08/23/1999,
08/24/1999,
08/25/1999,
08/26/1999,
08/27/1999,
08/30/1999,
08/31/1999,
09/01/1999,
09/02/1999,
09/03/1999,
09/06/1999,
09/07/1999,
09/08/1999,
09/09/1999,
09/10/1999,
09/13/1999,
09/14/1999,
09/15/1999,
09/16/1999,
09/17/1999,
09/20/1999,
09/21/1999,
09/22/1999,
09/23/1999,
09/24/1999,
09/27/1999,
09/28/1999,
09/29/1999,
09/30/1999,
10/01/1999,
10/04/1999,
10/05/1999,
10/06/1999,
10/07/1999,
10/08/1999,
10/11/1999,
10/12/1999,
10/13/1999,
10/14/1999,
10/15/1999,
10/18/1999,
10/19/1999,
10/20/1999,
10/21/1999,
10/22/1999,
10/25/1999,
10/26/1999,
10/27/1999,
10/28/1999,
10/29/1999,
11/01/1999,
11/02/1999,
11/03/1999,

5.17
5.21
5.22
5.21
5.19
5.24
5.25
5.28
5.24
5.27
5.28
5.29
5.28
5.29
5.29
ND
5.30
5.30
5.29
5.28
5.29
5.29
5.28
5.28
5.28
5.29
5.30
5.29
5.29
5.29
5.28
5.30
5.31
5.36
5.32
5.31
5.31
5.34
5.30
5.29
ND
5.31
5.30
5.29
5.30
5.29
5.29
5.27
5.28
5.25
5.28
5.27
5.28
5.29
5.29
5.29
5.30
5.28

11/04/1999,
11/05/1999,
11/08/1999,
11/09/1999,
11/10/1999,
11/11/1999,
11/12/1999,
11/15/1999,
11/16/1999,
11/17/1999,
11/18/1999,
11/19/1999,
11/22/1999,
11/23/1999,
11/24/1999,
11/25/1999,
11/26/1999,
11/29/1999,
11/30/1999,
12/01/1999,
12/02/1999,
12/03/1999,
12/06/1999,
12/07/1999,
12/08/1999,
12/09/1999,
12/10/1999,
12/13/1999,
12/14/1999,
12/15/1999,
12/16/1999,
12/17/1999,
12/20/1999,
12/21/1999,
12/22/1999,
12/23/1999,
12/24/1999,
12/27/1999,
12/28/1999,
12/29/1999,
12/30/1999,
12/31/1999,
01/03/2000,
01/04/2000,
01/05/2000,
01/06/2000,
01/07/2000,
01/10/2000,
01/11/2000,
01/12/2000,
01/13/2000,
01/14/2000,
01/17/2000,
01/18/2000,
01/19/2000,
01/20/2000,
01/21/2000,
01/24/2000,

5.29
5.30
5.28
5.29
5.28
ND
5.27
5.33
5.38
5.49
5.48
5.48
5.47
5.48
5.48
ND
5.48
5.52
5.46
5.51
5.87
5.88
5.91
5.97
5.93
5.97
5.97
6.04
6.16
6.29
6.32
6.33
6.36
6.40
6.38
6.45
ND
6.40
6.31
5.58
5.06
5.35
5.59
5.60
5.59
5.58
5.53
5.57
5.61
5.57
5.62
5.56
ND
5.65
5.66
5.66
5.63
5.63

01/25/2000,
01/26/2000,
01/27/2000,
01/28/2000,
01/31/2000,
02/01/2000,
02/02/2000,
02/03/2000,
02/04/2000,
02/07/2000,
02/08/2000,
02/09/2000,
02/10/2000,
02/11/2000,
02/14/2000,
02/15/2000,
02/16/2000,
02/17/2000,
02/18/2000,
02/21/2000,
02/22/2000,
02/23/2000,
02/24/2000,
02/25/2000,
02/28/2000,
02/29/2000,
03/01/2000,
03/02/2000,
03/03/2000,
03/06/2000,
03/07/2000,
03/08/2000,
03/09/2000,
03/10/2000,
03/13/2000,
03/14/2000,
03/15/2000,
03/16/2000,
03/17/2000,
03/20/2000,
03/21/2000,
03/22/2000,
03/23/2000,
03/24/2000,
03/27/2000,
03/28/2000,
03/29/2000,
03/30/2000,
03/31/2000,
04/03/2000,
04/04/2000,
04/05/2000,
04/06/2000,
04/07/2000,
04/10/2000,
04/11/2000,
04/12/2000,
04/13/2000,

5.65
5.65
5.68
5.66
5.73
5.84
5.80
5.80
5.78
5.77
5.77
5.77
5.77
5.75
5.78
5.77
5.77
5.76
5.76
ND
5.77
5.76
5.79
5.76
5.78
5.78
5.78
5.81
5.82
5.84
5.84
5.84
5.86
5.86
5.88
5.94
5.94
5.96
5.99
6.01
6.04
6.03
6.01
6.01
6.02
6.02
6.04
6.04
6.05
6.03
6.03
6.02
6.01
6.00
6.02
6.03
6.01
6.02

04/14/2000,
04/17/2000,
04/18/2000,
04/19/2000,
04/20/2000,
04/21/2000,
04/24/2000,
04/25/2000,
04/26/2000,
04/27/2000,
04/28/2000,
05/01/2000,
05/02/2000,
05/03/2000,
05/04/2000,
05/05/2000,
05/08/2000,
05/09/2000,
05/10/2000,
05/11/2000,
05/12/2000,
05/15/2000,
05/16/2000,
05/17/2000,
05/18/2000,
05/19/2000,
05/22/2000,
05/23/2000,
05/24/2000,
05/25/2000,
05/26/2000,
05/29/2000,
05/30/2000,
05/31/2000,
06/01/2000,
06/02/2000,
06/05/2000,
06/06/2000,
06/07/2000,
06/08/2000,
06/09/2000,
06/12/2000,
06/13/2000,
06/14/2000,
06/15/2000,
06/16/2000,
06/19/2000,
06/20/2000,
06/21/2000,
06/22/2000,
06/23/2000,
06/26/2000,
06/27/2000,
06/28/2000,
06/29/2000,
06/30/2000,
07/03/2000,
07/04/2000,

6.00
6.02
6.02
6.02
6.02
ND
6.02
6.04
6.04
6.05
6.12
6.17
6.22
6.25
6.29
6.33
6.35
6.38
6.40
6.40
6.42
6.46
6.50
6.50
6.50
6.49
6.50
6.48
6.49
6.48
6.49
ND
6.48
6.51
6.50
6.49
6.53
6.50
6.52
6.49
6.52
6.52
6.51
6.52
6.53
6.52
6.53
6.54
6.54
6.58
6.55
6.57
6.56
6.58
6.54
6.56
6.56
ND

07/05/2000,
07/06/2000,
07/07/2000,
07/10/2000,
07/11/2000,
07/12/2000,
07/13/2000,
07/14/2000,
07/17/2000,
07/18/2000,
07/19/2000,
07/20/2000,
07/21/2000,
07/24/2000,
07/25/2000,
07/26/2000,
07/27/2000,
07/28/2000,
07/31/2000,
08/01/2000,
08/02/2000,
08/03/2000,
08/04/2000,
08/07/2000,
08/08/2000,
08/09/2000,
08/10/2000,
08/11/2000,
08/14/2000,
08/15/2000,
08/16/2000,
08/17/2000,
08/18/2000,
08/21/2000,
08/22/2000,
08/23/2000,
08/24/2000,
08/25/2000,
08/28/2000,
08/29/2000,
08/30/2000,
08/31/2000,
09/01/2000,
09/04/2000,
09/05/2000,
09/06/2000,
09/07/2000,
09/08/2000,
09/11/2000,
09/12/2000,
09/13/2000,
09/14/2000,
09/15/2000,
09/18/2000,
09/19/2000,
09/20/2000,
09/21/2000,
09/22/2000,

6.52
6.53
6.51
6.50
6.50
6.50
6.49
6.49
6.49
6.50
6.50
6.48
6.48
6.48
6.50
6.49
6.50
6.50
6.50
6.50
6.50
6.50
6.49
6.49
6.48
6.48
6.48
6.48
6.50
6.49
6.49
6.48
6.50
6.48
6.48
6.48
6.49
6.46
6.47
6.50
6.50
6.49
6.39
ND
6.50
6.50
6.48
6.49
6.50
6.48
6.49
6.50
6.49
6.51
6.50
6.49
6.49
6.49

09/25/2000,
09/26/2000,
09/27/2000,
09/28/2000,
09/29/2000,
10/02/2000,
10/03/2000,
10/04/2000,
10/05/2000,
10/06/2000,
10/09/2000,
10/10/2000,
10/11/2000,
10/12/2000,
10/13/2000,
10/16/2000,
10/17/2000,
10/18/2000,
10/19/2000,
10/20/2000,
10/23/2000,
10/24/2000,
10/25/2000,
10/26/2000,
10/27/2000,
10/30/2000,
10/31/2000,
11/01/2000,
11/02/2000,
11/03/2000,
11/06/2000,
11/07/2000,
11/08/2000,
11/09/2000,
11/10/2000,
11/13/2000,
11/14/2000,
11/15/2000,
11/16/2000,
11/17/2000,
11/20/2000,
11/21/2000,
11/22/2000,
11/23/2000,
11/24/2000,
11/27/2000,
11/28/2000,
11/29/2000,
11/30/2000,
12/01/2000,
12/04/2000,
12/05/2000,
12/06/2000,
12/07/2000,
12/08/2000,
12/11/2000,
12/12/2000,
12/13/2000,

6.50
6.49
6.50
6.49
6.49
6.52
6.50
6.49
6.49
6.47
ND
6.47
6.48
6.46
6.48
6.48
6.48
6.48
6.47
6.48
6.47
6.47
6.48
6.48
6.48
6.48
6.49
6.49
6.49
6.50
6.49
6.49
6.48
6.48
6.47
6.48
6.48
6.50
6.49
6.49
6.49
6.49
6.48
ND
6.49
6.47
6.47
6.50
6.49
6.50
6.55
6.57
6.53
6.52
6.54
6.54
6.54
6.55

12/14/2000,
12/15/2000,
12/18/2000,
12/19/2000,
12/20/2000,
12/21/2000,
12/22/2000,
12/25/2000,
12/26/2000,
12/27/2000,
12/28/2000,
12/29/2000,
01/01/2001,
01/02/2001,
01/03/2001,
01/04/2001,
01/05/2001,
01/08/2001,
01/09/2001,
01/10/2001,
01/11/2001,
01/12/2001,
01/15/2001,
01/16/2001,
01/17/2001,
01/18/2001,
01/19/2001,
01/22/2001,
01/23/2001,
01/24/2001,
01/25/2001,
01/26/2001,
01/29/2001,
01/30/2001,
01/31/2001,
02/01/2001,
02/02/2001,
02/05/2001,
02/06/2001,
02/07/2001,
02/08/2001,
02/09/2001,
02/12/2001,
02/13/2001,
02/14/2001,
02/15/2001,
02/16/2001,
02/19/2001,
02/20/2001,
02/21/2001,
02/22/2001,
02/23/2001,
02/26/2001,
02/27/2001,
02/28/2001,
03/01/2001,
03/02/2001,
03/05/2001,

6.54
6.54
6.58
6.55
6.52
6.51
6.52
ND
6.46
6.50
6.49
6.36
ND
6.40
6.40
5.89
5.77
5.74
5.76
5.75
5.76
5.78
ND
5.80
5.78
5.76
5.76
5.67
5.50
5.59
5.59
5.59
5.54
5.51
5.46
5.45
5.45
5.45
5.45
5.46
5.45
5.42
5.43
5.46
5.45
5.46
5.47
ND
5.47
5.47
5.45
5.44
5.26
5.18
5.11
5.29
5.24
5.23

03/06/2001,
03/07/2001,
03/08/2001,
03/09/2001,
03/12/2001,
03/13/2001,
03/14/2001,
03/15/2001,
03/16/2001,
03/19/2001,
03/20/2001,
03/21/2001,
03/22/2001,
03/23/2001,
03/26/2001,
03/27/2001,
03/28/2001,
03/29/2001,
03/30/2001,
04/02/2001,
04/03/2001,
04/04/2001,
04/05/2001,
04/06/2001,
04/09/2001,
04/10/2001,
04/11/2001,
04/12/2001,
04/13/2001,
04/16/2001,
04/17/2001,
04/18/2001,
04/19/2001,
04/20/2001,
04/23/2001,
04/24/2001,
04/25/2001,
04/26/2001,
04/27/2001,
04/30/2001,
05/01/2001,
05/02/2001,
05/03/2001,
05/04/2001,
05/07/2001,
05/08/2001,
05/09/2001,
05/10/2001,
05/11/2001,
05/14/2001,
05/15/2001,
05/16/2001,
05/17/2001,
05/18/2001,
05/21/2001,
05/22/2001,
05/23/2001,
05/24/2001,

5.20
5.23
5.22
5.13
5.18
5.10
5.04
4.98
4.88
4.91
4.82
4.95
4.93
4.94
4.93
4.98
5.01
5.02
5.01
4.94
4.96
4.94
4.97
4.94
4.91
4.92
4.95
4.95
ND
4.94
4.96
4.98
4.49
4.46
4.44
4.37
4.39
4.43
4.42
4.36
4.38
4.26
4.37
4.20
4.11
4.13
4.07
4.11
4.05
4.06
4.04
3.99
4.00
4.00
4.00
4.01
4.00
3.99

05/25/2001,
05/28/2001,
05/29/2001,
05/30/2001,
05/31/2001,
06/01/2001,
06/04/2001,
06/05/2001,
06/06/2001,
06/07/2001,
06/08/2001,
06/11/2001,
06/12/2001,
06/13/2001,
06/14/2001,
06/15/2001,
06/18/2001,
06/19/2001,
06/20/2001,
06/21/2001,
06/22/2001,
06/25/2001,
06/26/2001,
06/27/2001,
06/28/2001,
06/29/2001,
07/02/2001,
07/03/2001,
07/04/2001,
07/05/2001,
07/06/2001,
07/09/2001,
07/10/2001,
07/11/2001,
07/12/2001,
07/13/2001,
07/16/2001,
07/17/2001,
07/18/2001,
07/19/2001,
07/20/2001,
07/23/2001,
07/24/2001,
07/25/2001,
07/26/2001,
07/27/2001,
07/30/2001,
07/31/2001,
08/01/2001,
08/02/2001,
08/03/2001,
08/06/2001,
08/07/2001,
08/08/2001,
08/09/2001,
08/10/2001,
08/13/2001,
08/14/2001,

3.99
ND
4.01
3.99
4.00
3.97
3.97
3.97
3.95
3.93
3.91
3.93
3.92
3.88
3.89
3.87
3.79
3.79
3.79
3.76
3.73
3.72
3.67
3.67
3.76
3.80
3.77
3.76
ND
3.76
3.74
3.73
3.73
3.73
3.72
3.73
3.74
3.73
3.72
3.71
3.72
3.74
3.73
3.72
3.72
3.72
3.72
3.72
3.70
3.71
3.69
3.65
3.63
3.63
3.61
3.60
3.58
3.59

08/15/2001,
08/16/2001,
08/17/2001,
08/20/2001,
08/21/2001,
08/22/2001,
08/23/2001,
08/24/2001,
08/27/2001,
08/28/2001,
08/29/2001,
08/30/2001,
08/31/2001,
09/03/2001,
09/04/2001,
09/05/2001,
09/06/2001,
09/07/2001,
09/10/2001,
09/11/2001,
09/12/2001,
09/13/2001,
09/14/2001,
09/17/2001,
09/18/2001,
09/19/2001,
09/20/2001,
09/21/2001,
09/24/2001,
09/25/2001,
09/26/2001,
09/27/2001,
09/28/2001,
10/01/2001,
10/02/2001,
10/03/2001,
10/04/2001,
10/05/2001,
10/08/2001,
10/09/2001,
10/10/2001,
10/11/2001,
10/12/2001,
10/15/2001,
10/16/2001,
10/17/2001,
10/18/2001,
10/19/2001,
10/22/2001,
10/23/2001,
10/24/2001,
10/25/2001,
10/26/2001,
10/29/2001,
10/30/2001,
10/31/2001,
11/01/2001,
11/02/2001,

3.58
3.56
3.53
3.51
3.49
3.49
3.49
3.49
3.48
3.51
3.50
3.51
3.51
ND
3.51
3.52
3.50
3.50
3.44
ND
ND
ND
3.45
3.03
2.95
2.54
2.43
2.47
2.60
2.64
2.64
2.66
2.56
2.56
2.54
2.50
2.50
2.51
ND
2.49
2.47
2.48
2.47
2.45
2.46
2.43
2.42
2.39
2.37
2.38
2.34
2.28
2.31
2.31
2.27
2.23
2.22
2.16

11/05/2001,
11/06/2001,
11/07/2001,
11/08/2001,
11/09/2001,
11/12/2001,
11/13/2001,
11/14/2001,
11/15/2001,
11/16/2001,
11/19/2001,
11/20/2001,
11/21/2001,
11/22/2001,
11/23/2001,
11/26/2001,
11/27/2001,
11/28/2001,
11/29/2001,
11/30/2001,
12/03/2001,
12/04/2001,
12/05/2001,
12/06/2001,
12/07/2001,
12/10/2001,
12/11/2001,
12/12/2001,
12/13/2001,
12/14/2001,
12/17/2001,
12/18/2001,
12/19/2001,
12/20/2001,
12/21/2001,
12/24/2001,
12/25/2001,
12/26/2001,
12/27/2001,
12/28/2001,
12/31/2001,
01/01/2002,
01/02/2002,
01/03/2002,
01/04/2002,
01/07/2002,
01/08/2002,
01/09/2002,
01/10/2002,
01/11/2002,
01/14/2002,
01/15/2002,
01/16/2002,
01/17/2002,
01/18/2002,
01/21/2002,
01/22/2002,
01/23/2002,

2.18
2.09
2.02
2.02
2.00
ND
1.99
1.98
2.02
2.03
2.06
2.04
2.04
ND
2.03
2.00
2.02
1.98
1.98
1.95
1.95
1.89
1.88
1.91
1.80
1.78
1.77
1.76
1.76
1.80
1.82
1.83
1.85
1.85
1.84
1.85
ND
1.85
1.86
1.84
1.77
ND
1.75
1.78
1.76
1.76
1.74
1.72
1.72
1.70
1.64
1.64
1.64
1.63
1.64
ND
1.66
1.72

01/24/2002,
01/25/2002,
01/28/2002,
01/29/2002,
01/30/2002,
01/31/2002,
02/01/2002,
02/04/2002,
02/05/2002,
02/06/2002,
02/07/2002,
02/08/2002,
02/11/2002,
02/12/2002,
02/13/2002,
02/14/2002,
02/15/2002,
02/18/2002,
02/19/2002,
02/20/2002,
02/21/2002,
02/22/2002,
02/25/2002,
02/26/2002,
02/27/2002,
02/28/2002,
03/01/2002,
03/04/2002,
03/05/2002,
03/06/2002,
03/07/2002,
03/08/2002,
03/11/2002,
03/12/2002,
03/13/2002,
03/14/2002,
03/15/2002,
03/18/2002,
03/19/2002,
03/20/2002,
03/21/2002,
03/22/2002,
03/25/2002,
03/26/2002,
03/27/2002,
03/28/2002,
03/29/2002,
04/01/2002,
04/02/2002,
04/03/2002,
04/04/2002,
04/05/2002,
04/08/2002,
04/09/2002,
04/10/2002,
04/11/2002,
04/12/2002,
04/15/2002,

1.72
1.74
1.77
1.77
1.76
1.76
1.77
1.78
1.76
1.77
1.76
1.76
1.77
1.75
1.76
1.77
1.76
ND
1.77
1.77
1.77
1.78
1.76
1.77
1.77
1.75
1.78
1.80
1.80
1.79
1.78
1.79
1.81
1.81
1.81
1.81
1.80
1.80
1.80
1.80
1.79
1.81
1.81
1.81
1.80
1.79
1.76
1.79
1.80
1.79
1.79
1.77
1.78
1.77
1.77
1.77
1.76
1.76

04/16/2002,
04/17/2002,
04/18/2002,
04/19/2002,
04/22/2002,
04/23/2002,
04/24/2002,
04/25/2002,
04/26/2002,
04/29/2002,
04/30/2002,
05/01/2002,
05/02/2002,
05/03/2002,
05/06/2002,
05/07/2002,
05/08/2002,
05/09/2002,
05/10/2002,
05/13/2002,
05/14/2002,
05/15/2002,
05/16/2002,
05/17/2002,
05/20/2002,
05/21/2002,
05/22/2002,
05/23/2002,
05/24/2002,
05/27/2002,
05/28/2002,
05/29/2002,
05/30/2002,
05/31/2002,
06/03/2002,
06/04/2002,
06/05/2002,
06/06/2002,
06/07/2002,
06/10/2002,
06/11/2002,
06/12/2002,
06/13/2002,
06/14/2002,
06/17/2002,
06/18/2002,
06/19/2002,
06/20/2002,
06/21/2002,
06/24/2002,
06/25/2002,
06/26/2002,
06/27/2002,
06/28/2002,
07/01/2002,
07/02/2002,
07/03/2002,
07/04/2002,

1.77
1.76
1.75
1.74
1.76
1.75
1.75
1.74
1.74
1.76
1.75
1.76
1.75
1.76
1.75
1.75
1.75
1.76
1.75
1.77
1.75
1.77
1.77
1.76
1.77
1.76
1.75
1.76
1.77
ND
1.77
1.77
1.75
1.76
1.76
1.76
1.74
1.75
1.75
1.77
1.75
1.75
1.75
1.75
1.75
1.75
1.75
1.75
1.75
1.75
1.76
1.75
1.75
1.74
1.74
1.75
1.74
ND

07/05/2002,
07/08/2002,
07/09/2002,
07/10/2002,
07/11/2002,
07/12/2002,
07/15/2002,
07/16/2002,
07/17/2002,
07/18/2002,
07/19/2002,
07/22/2002,
07/23/2002,
07/24/2002,
07/25/2002,
07/26/2002,
07/29/2002,
07/30/2002,
07/31/2002,
08/01/2002,
08/02/2002,
08/05/2002,
08/06/2002,
08/07/2002,
08/08/2002,
08/09/2002,
08/12/2002,
08/13/2002,
08/14/2002,
08/15/2002,
08/16/2002,
08/19/2002,
08/20/2002,
08/21/2002,
08/22/2002,
08/23/2002,
08/26/2002,
08/27/2002,
08/28/2002,
08/29/2002,
08/30/2002,
09/02/2002,
09/03/2002,
09/04/2002,
09/05/2002,
09/06/2002,
09/09/2002,
09/10/2002,
09/11/2002,
09/12/2002,
09/13/2002,
09/16/2002,
09/17/2002,
09/18/2002,
09/19/2002,
09/20/2002,
09/23/2002,
09/24/2002,

1.75
1.75
1.74
1.74
1.74
1.74
1.74
1.74
1.74
1.75
1.74
1.75
1.75
1.74
1.74
1.73
1.75
1.75
1.75
1.74
1.73
1.71
1.70
1.71
1.69
1.70
1.70
1.70
1.70
1.72
1.71
1.71
1.73
1.72
1.73
1.73
1.74
1.75
1.74
1.76
1.75
ND
1.74
1.74
1.73
1.74
1.73
1.74
1.74
1.74
1.74
1.73
1.75
1.75
1.74
1.74
1.74
1.74

09/25/2002,
09/26/2002,
09/27/2002,
09/30/2002,
10/01/2002,
10/02/2002,
10/03/2002,
10/04/2002,
10/07/2002,
10/08/2002,
10/09/2002,
10/10/2002,
10/11/2002,
10/14/2002,
10/15/2002,
10/16/2002,
10/17/2002,
10/18/2002,
10/21/2002,
10/22/2002,
10/23/2002,
10/24/2002,
10/25/2002,
10/28/2002,
10/29/2002,
10/30/2002,
10/31/2002,
11/01/2002,
11/04/2002,
11/05/2002,
11/06/2002,
11/07/2002,
11/08/2002,
11/11/2002,
11/12/2002,
11/13/2002,
11/14/2002,
11/15/2002,
11/18/2002,
11/19/2002,
11/20/2002,
11/21/2002,
11/22/2002,
11/25/2002,
11/26/2002,
11/27/2002,
11/28/2002,
11/29/2002,
12/02/2002,
12/03/2002,
12/04/2002,
12/05/2002,
12/06/2002,
12/09/2002,
12/10/2002,
12/11/2002,
12/12/2002,
12/13/2002,

1.75
1.74
1.76
1.75
1.74
1.73
1.72
1.74
1.73
1.72
1.72
1.72
1.73
ND
1.72
1.75
1.74
1.75
1.74
1.75
1.74
1.74
1.75
1.76
1.74
1.68
1.65
1.61
1.56
1.53
1.53
1.30
1.29
ND
1.32
1.28
1.28
1.30
1.29
1.28
1.27
1.29
1.28
1.26
1.27
1.27
ND
1.20
1.32
1.30
1.32
1.32
1.32
1.34
1.32
1.32
1.31
1.31

12/16/2002,
12/17/2002,
12/18/2002,
12/19/2002,
12/20/2002,
12/23/2002,
12/24/2002,
12/25/2002,
12/26/2002,
12/27/2002,
12/30/2002,
12/31/2002,
01/01/2003,
01/02/2003,
01/03/2003,
01/06/2003,
01/07/2003,
01/08/2003,
01/09/2003,
01/10/2003,
01/13/2003,
01/14/2003,
01/15/2003,
01/16/2003,
01/17/2003,
01/20/2003,
01/21/2003,
01/22/2003,
01/23/2003,
01/24/2003,
01/27/2003,
01/28/2003,
01/29/2003,
01/30/2003,
01/31/2003,
02/03/2003,
02/04/2003,
02/05/2003,
02/06/2003,
02/07/2003,
02/10/2003,
02/11/2003,
02/12/2003,
02/13/2003,
02/14/2003,
02/17/2003,
02/18/2003,
02/19/2003,
02/20/2003,
02/21/2003,
02/24/2003,
02/25/2003,
02/26/2003,
02/27/2003,
02/28/2003,
03/03/2003,
03/04/2003,
03/05/2003,

1.31
1.31
1.30
1.30
1.30
1.30
1.31
ND
1.31
1.30
1.31
1.28
ND
1.27
1.26
1.27
1.27
1.26
1.27
1.26
1.26
1.26
1.25
1.25
1.25
ND
1.26
1.26
1.25
1.24
1.25
1.23
1.25
1.25
1.25
1.25
1.25
1.26
1.25
1.25
1.25
1.24
1.24
1.24
1.25
ND
1.24
1.25
1.24
1.25
1.25
1.25
1.25
1.25
1.25
1.24
1.25
1.24

03/06/2003,
03/07/2003,
03/10/2003,
03/11/2003,
03/12/2003,
03/13/2003,
03/14/2003,
03/17/2003,
03/18/2003,
03/19/2003,
03/20/2003,
03/21/2003,
03/24/2003,
03/25/2003,
03/26/2003,
03/27/2003,
03/28/2003,
03/31/2003,
04/01/2003,
04/02/2003,
04/03/2003,
04/04/2003,
04/07/2003,
04/08/2003,
04/09/2003,
04/10/2003,
04/11/2003,
04/14/2003,
04/15/2003,
04/16/2003,
04/17/2003,
04/18/2003,
04/21/2003,
04/22/2003,
04/23/2003,
04/24/2003,
04/25/2003,
04/28/2003,
04/29/2003,
04/30/2003,
05/01/2003,
05/02/2003,
05/05/2003,
05/06/2003,
05/07/2003,
05/08/2003,
05/09/2003,
05/12/2003,
05/13/2003,
05/14/2003,
05/15/2003,
05/16/2003,
05/19/2003,
05/20/2003,
05/21/2003,
05/22/2003,
05/23/2003,
05/26/2003,

1.25
1.24
1.21
1.20
1.18
1.21
1.23
1.22
1.21
1.24
1.24
1.23
1.21
1.24
1.24
1.25
1.25
1.25
1.23
1.24
1.22
1.22
1.23
1.24
1.23
1.23
1.23
1.23
1.24
1.24
1.24
1.25
1.24
1.24
1.24
1.24
1.24
1.25
1.25
1.25
1.23
1.24
1.24
1.23
1.24
1.24
1.23
1.23
1.24
1.24
1.24
1.24
1.24
1.24
1.21
1.24
1.23
ND

05/27/2003,
05/28/2003,
05/29/2003,
05/30/2003,
06/02/2003,
06/03/2003,
06/04/2003,
06/05/2003,
06/06/2003,
06/09/2003,
06/10/2003,
06/11/2003,
06/12/2003,
06/13/2003,
06/16/2003,
06/17/2003,
06/18/2003,
06/19/2003,
06/20/2003,
06/23/2003,
06/24/2003,
06/25/2003,
06/26/2003,
06/27/2003,
06/30/2003,
07/01/2003,
07/02/2003,
07/03/2003,
07/04/2003,
07/07/2003,
07/08/2003,
07/09/2003,
07/10/2003,
07/11/2003,
07/14/2003,
07/15/2003,
07/16/2003,
07/17/2003,
07/18/2003,
07/21/2003,
07/22/2003,
07/23/2003,
07/24/2003,
07/25/2003,
07/28/2003,
07/29/2003,
07/30/2003,
07/31/2003,
08/01/2003,
08/04/2003,
08/05/2003,
08/06/2003,
08/07/2003,
08/08/2003,
08/11/2003,
08/12/2003,
08/13/2003,
08/14/2003,

1.24
1.24
1.25
1.23
1.23
1.25
1.23
1.21
1.19
1.18
1.17
1.13
1.10
1.07
1.03
1.03
1.03
0.98
0.97
0.96
0.95
0.92
1.03
1.03
1.03
1.03
1.03
1.03
ND
1.02
1.03
1.03
1.02
1.02
1.01
1.02
1.01
1.02
1.01
1.03
1.01
1.02
1.02
1.02
1.03
1.03
1.04
1.05
1.04
1.04
1.04
1.04
1.04
1.04
1.02
1.04
1.04
1.04

08/15/2003,
08/18/2003,
08/19/2003,
08/20/2003,
08/21/2003,
08/22/2003,
08/25/2003,
08/26/2003,
08/27/2003,
08/28/2003,
08/29/2003,
09/01/2003,
09/02/2003,
09/03/2003,
09/04/2003,
09/05/2003,
09/08/2003,
09/09/2003,
09/10/2003,
09/11/2003,
09/12/2003,
09/15/2003,
09/16/2003,
09/17/2003,
09/18/2003,
09/19/2003,
09/22/2003,
09/23/2003,
09/24/2003,
09/25/2003,
09/26/2003,
09/29/2003,
09/30/2003,
10/01/2003,
10/02/2003,
10/03/2003,
10/06/2003,
10/07/2003,
10/08/2003,
10/09/2003,
10/10/2003,
10/13/2003,
10/14/2003,
10/15/2003,
10/16/2003,
10/17/2003,
10/20/2003,
10/21/2003,
10/22/2003,
10/23/2003,
10/24/2003,
10/27/2003,
10/28/2003,
10/29/2003,
10/30/2003,
10/31/2003,
11/03/2003,
11/04/2003,

1.04
1.05
1.06
1.04
1.03
1.05
1.04
1.04
1.04
1.03
1.03
ND
1.04
1.05
1.06
1.04
1.05
1.05
1.04
1.04
1.04
1.04
1.04
1.04
1.03
1.03
1.03
1.03
1.03
1.04
1.03
1.03
1.03
1.03
1.02
1.03
1.03
1.02
1.03
1.03
1.01
ND
1.04
1.03
1.03
1.03
1.04
1.03
1.03
1.03
1.03
1.03
1.03
1.03
1.03
1.02
1.04
1.04

11/05/2003,
11/06/2003,
11/07/2003,
11/10/2003,
11/11/2003,
11/12/2003,
11/13/2003,
11/14/2003,
11/17/2003,
11/18/2003,
11/19/2003,
11/20/2003,
11/21/2003,
11/24/2003,
11/25/2003,
11/26/2003,
11/27/2003,
11/28/2003,
12/01/2003,
12/02/2003,
12/03/2003,
12/04/2003,
12/05/2003,
12/08/2003,
12/09/2003,
12/10/2003,
12/11/2003,
12/12/2003,
12/15/2003,
12/16/2003,
12/17/2003,
12/18/2003,
12/19/2003,
12/22/2003,
12/23/2003,
12/24/2003,
12/25/2003,
12/26/2003,
12/29/2003,
12/30/2003,
12/31/2003,
01/01/2004,
01/02/2004,
01/05/2004,
01/06/2004,
01/07/2004,
01/08/2004,
01/09/2004,
01/12/2004,
01/13/2004,
01/14/2004,
01/15/2004,
01/16/2004,
01/19/2004,
01/20/2004,
01/21/2004,
01/22/2004,
01/23/2004,

1.03
1.02
1.03
1.04
ND
1.04
1.02
1.03
1.02
1.03
1.03
1.03
1.03
1.01
1.02
1.02
ND
1.02
1.03
1.02
1.05
1.04
1.04
1.06
1.06
1.07
1.06
1.07
1.06
1.06
1.06
1.06
1.06
1.06
1.06
1.06
ND
1.04
1.04
1.03
1.00
ND
1.01
1.02
1.02
1.01
1.02
1.02
1.01
1.00
1.01
1.01
1.01
ND
1.01
1.00
1.01
1.01

01/26/2004,
01/27/2004,
01/28/2004,
01/29/2004,
01/30/2004,
02/02/2004,
02/03/2004,
02/04/2004,
02/05/2004,
02/06/2004,
02/09/2004,
02/10/2004,
02/11/2004,
02/12/2004,
02/13/2004,
02/16/2004,
02/17/2004,
02/18/2004,
02/19/2004,
02/20/2004,
02/23/2004,
02/24/2004,
02/25/2004,
02/26/2004,
02/27/2004,
03/01/2004,
03/02/2004,
03/03/2004,
03/04/2004,
03/05/2004,
03/08/2004,
03/09/2004,
03/10/2004,
03/11/2004,
03/12/2004,
03/15/2004,
03/16/2004,
03/17/2004,
03/18/2004,
03/19/2004,
03/22/2004,
03/23/2004,
03/24/2004,
03/25/2004,
03/26/2004,
03/29/2004,
03/30/2004,
03/31/2004,
04/01/2004,
04/02/2004,
04/05/2004,
04/06/2004,
04/07/2004,
04/08/2004,
04/09/2004,
04/12/2004,
04/13/2004,
04/14/2004,

1.00
1.02
1.01
1.01
1.00
1.01
1.00
1.01
1.01
1.00
1.01
1.02
1.01
1.00
1.01
ND
1.01
1.01
1.01
1.00
1.02
1.01
1.01
1.00
1.00
1.01
1.01
1.01
1.01
1.00
1.02
1.01
1.02
1.01
1.01
1.01
1.01
1.02
1.01
1.01
1.02
1.01
1.02
1.01
1.01
1.03
1.02
1.02
1.01
1.02
1.01
1.02
1.03
1.01
1.00
1.02
1.03
1.02

04/15/2004,
04/16/2004,
04/19/2004,
04/20/2004,
04/21/2004,
04/22/2004,
04/23/2004,
04/26/2004,
04/27/2004,
04/28/2004,
04/29/2004,
04/30/2004,
05/03/2004,
05/04/2004,
05/05/2004,
05/06/2004,
05/07/2004,
05/10/2004,
05/11/2004,
05/12/2004,
05/13/2004,
05/14/2004,
05/17/2004,
05/18/2004,
05/19/2004,
05/20/2004,
05/21/2004,
05/24/2004,
05/25/2004,
05/26/2004,
05/27/2004,
05/28/2004,
05/31/2004,
06/01/2004,
06/02/2004,
06/03/2004,
06/04/2004,
06/07/2004,
06/08/2004,
06/09/2004,
06/10/2004,
06/11/2004,
06/14/2004,
06/15/2004,
06/16/2004,
06/17/2004,
06/18/2004,
06/21/2004,
06/22/2004,
06/23/2004,
06/24/2004,
06/25/2004,
06/28/2004,
06/29/2004,
06/30/2004,
07/01/2004,
07/02/2004,
07/05/2004,

1.03
1.02
1.02
1.02
1.02
1.01
1.01
1.02
1.03
1.02
1.01
1.01
1.02
1.02
1.02
1.02
1.02
1.03
1.02
1.01
1.01
1.02
1.03
1.02
1.03
1.03
1.02
1.02
1.03
1.02
1.04
1.02
ND
1.03
1.03
1.04
1.04
1.08
1.07
1.08
1.08
1.07
1.16
1.18
1.16
1.15
1.17
1.21
1.18
1.23
1.22
1.25
1.28
1.31
1.31
1.28
1.28
ND

07/06/2004,
07/07/2004,
07/08/2004,
07/09/2004,
07/12/2004,
07/13/2004,
07/14/2004,
07/15/2004,
07/16/2004,
07/19/2004,
07/20/2004,
07/21/2004,
07/22/2004,
07/23/2004,
07/26/2004,
07/27/2004,
07/28/2004,
07/29/2004,
07/30/2004,
08/02/2004,
08/03/2004,
08/04/2004,
08/05/2004,
08/06/2004,
08/09/2004,
08/10/2004,
08/11/2004,
08/12/2004,
08/13/2004,
08/16/2004,
08/17/2004,
08/18/2004,
08/19/2004,
08/20/2004,
08/23/2004,
08/24/2004,
08/25/2004,
08/26/2004,
08/27/2004,
08/30/2004,
08/31/2004,
09/01/2004,
09/02/2004,
09/03/2004,
09/06/2004,
09/07/2004,
09/08/2004,
09/09/2004,
09/10/2004,
09/13/2004,
09/14/2004,
09/15/2004,
09/16/2004,
09/17/2004,
09/20/2004,
09/21/2004,
09/22/2004,
09/23/2004,

1.27
1.26
1.27
1.26
1.30
1.31
1.30
1.30
1.30
1.32
1.30
1.33
1.34
1.33
1.36
1.36
1.38
1.41
1.40
1.41
1.43
1.45
1.47
1.46
1.50
1.50
1.51
1.50
1.50
1.50
1.50
1.49
1.50
1.49
1.50
1.50
1.52
1.53
1.54
1.54
1.54
1.56
1.56
1.56
ND
1.62
1.64
1.66
1.65
1.67
1.68
1.69
1.73
1.72
1.74
1.75
1.76
1.76

09/24/2004,
09/27/2004,
09/28/2004,
09/29/2004,
09/30/2004,
10/01/2004,
10/04/2004,
10/05/2004,
10/06/2004,
10/07/2004,
10/08/2004,
10/11/2004,
10/12/2004,
10/13/2004,
10/14/2004,
10/15/2004,
10/18/2004,
10/19/2004,
10/20/2004,
10/21/2004,
10/22/2004,
10/25/2004,
10/26/2004,
10/27/2004,
10/28/2004,
10/29/2004,
11/01/2004,
11/02/2004,
11/03/2004,
11/04/2004,
11/05/2004,
11/08/2004,
11/09/2004,
11/10/2004,
11/11/2004,
11/12/2004,
11/15/2004,
11/16/2004,
11/17/2004,
11/18/2004,
11/19/2004,
11/22/2004,
11/23/2004,
11/24/2004,
11/25/2004,
11/26/2004,
11/29/2004,
11/30/2004,
12/01/2004,
12/02/2004,
12/03/2004,
12/06/2004,
12/07/2004,
12/08/2004,
12/09/2004,
12/10/2004,
12/13/2004,
12/14/2004,

1.75
1.75
1.74
1.77
1.77
1.76
1.75
1.75
1.77
1.75
1.74
ND
1.79
1.77
1.78
1.78
1.80
1.80
1.81
1.81
1.82
1.85
1.85
1.87
1.89
1.89
1.91
1.93
1.93
1.96
1.95
1.98
2.01
2.04
ND
2.02
2.03
2.03
2.04
2.03
2.05
2.06
2.07
2.08
ND
2.10
2.15
2.13
2.14
2.14
2.17
2.19
2.20
2.24
2.26
2.28
2.29
2.30

12/15/2004,
12/16/2004,
12/17/2004,
12/20/2004,
12/21/2004,
12/22/2004,
12/23/2004,
12/24/2004,
12/27/2004,
12/28/2004,
12/29/2004,
12/30/2004,
12/31/2004,
01/03/2005,
01/04/2005,
01/05/2005,
01/06/2005,
01/07/2005,
01/10/2005,
01/11/2005,
01/12/2005,
01/13/2005,
01/14/2005,
01/17/2005,
01/18/2005,
01/19/2005,
01/20/2005,
01/21/2005,
01/24/2005,
01/25/2005,
01/26/2005,
01/27/2005,
01/28/2005,
01/31/2005,
02/01/2005,
02/02/2005,
02/03/2005,
02/04/2005,
02/07/2005,
02/08/2005,
02/09/2005,
02/10/2005,
02/11/2005,
02/14/2005,
02/15/2005,
02/16/2005,
02/17/2005,
02/18/2005,
02/21/2005,
02/22/2005,
02/23/2005,
02/24/2005,
02/25/2005,
02/28/2005,
03/01/2005,
03/02/2005,
03/03/2005,
03/04/2005,

2.31
2.32
2.30
2.32
2.33
2.32
2.29
2.25
2.27
2.32
2.30
2.26
2.29
2.27
2.28
2.29
2.27
2.30
2.32
2.31
2.32
2.31
2.33
ND
2.38
2.39
2.39
2.41
2.42
2.42
2.44
2.46
2.48
2.52
2.51
2.53
2.51
2.51
2.52
2.53
2.53
2.51
2.50
2.50
2.50
2.50
2.49
2.49
ND
2.53
2.52
2.53
2.55
2.55
2.60
2.60
2.62
2.62

03/07/2005,
03/08/2005,
03/09/2005,
03/10/2005,
03/11/2005,
03/14/2005,
03/15/2005,
03/16/2005,
03/17/2005,
03/18/2005,
03/21/2005,
03/22/2005,
03/23/2005,
03/24/2005,
03/25/2005,
03/28/2005,
03/29/2005,
03/30/2005,
03/31/2005,
04/01/2005,
04/04/2005,
04/05/2005,
04/06/2005,
04/07/2005,
04/08/2005,
04/11/2005,
04/12/2005,
04/13/2005,
04/14/2005,
04/15/2005,
04/18/2005,
04/19/2005,
04/20/2005,
04/21/2005,
04/22/2005,
04/25/2005,
04/26/2005,
04/27/2005,
04/28/2005,
04/29/2005,
05/02/2005,
05/03/2005,
05/04/2005,
05/05/2005,
05/06/2005,
05/09/2005,
05/10/2005,
05/11/2005,
05/12/2005,
05/13/2005,
05/16/2005,
05/17/2005,
05/18/2005,
05/19/2005,
05/20/2005,
05/23/2005,
05/24/2005,
05/25/2005,

2.66
2.66
2.67
2.67
2.69
2.71
2.72
2.74
2.75
2.74
2.78
2.77
2.78
2.76
2.73
2.77
2.79
2.78
2.79
2.78
2.79
2.78
2.80
2.80
2.80
2.83
2.83
2.85
2.84
2.85
2.90
2.88
2.91
2.90
2.93
2.94
2.97
2.98
2.98
2.97
3.00
3.01
3.00
3.01
3.00
2.99
3.00
2.99
3.00
3.00
2.99
3.01
3.01
3.00
2.98
3.01
2.99
3.00

05/26/2005,
05/27/2005,
05/30/2005,
05/31/2005,
06/01/2005,
06/02/2005,
06/03/2005,
06/06/2005,
06/07/2005,
06/08/2005,
06/09/2005,
06/10/2005,
06/13/2005,
06/14/2005,
06/15/2005,
06/16/2005,
06/17/2005,
06/20/2005,
06/21/2005,
06/22/2005,
06/23/2005,
06/24/2005,
06/27/2005,
06/28/2005,
06/29/2005,
06/30/2005,
07/01/2005,
07/04/2005,
07/05/2005,
07/06/2005,
07/07/2005,
07/08/2005,
07/11/2005,
07/12/2005,
07/13/2005,
07/14/2005,
07/15/2005,
07/18/2005,
07/19/2005,
07/20/2005,
07/21/2005,
07/22/2005,
07/25/2005,
07/26/2005,
07/27/2005,
07/28/2005,
07/29/2005,
08/01/2005,
08/02/2005,
08/03/2005,
08/04/2005,
08/05/2005,
08/08/2005,
08/09/2005,
08/10/2005,
08/11/2005,
08/12/2005,
08/15/2005,

2.99
3.02
ND
3.02
3.05
3.04
3.05
3.06
3.04
3.08
3.09
3.08
3.13
3.13
3.13
3.15
3.18
3.20
3.21
3.22
3.19
3.23
3.27
3.26
3.22
3.25
3.24
ND
3.25
3.26
3.25
3.25
3.27
3.27
3.29
3.28
3.26
3.31
3.33
3.34
3.33
3.35
3.38
3.38
3.39
3.39
3.41
3.42
3.43
3.45
3.45
3.46
3.49
3.51
3.50
3.50
3.49
3.49

08/16/2005,
08/17/2005,
08/18/2005,
08/19/2005,
08/22/2005,
08/23/2005,
08/24/2005,
08/25/2005,
08/26/2005,
08/29/2005,
08/30/2005,
08/31/2005,
09/01/2005,
09/02/2005,
09/05/2005,
09/06/2005,
09/07/2005,
09/08/2005,
09/09/2005,
09/12/2005,
09/13/2005,
09/14/2005,
09/15/2005,
09/16/2005,
09/19/2005,
09/20/2005,
09/21/2005,
09/22/2005,
09/23/2005,
09/26/2005,
09/27/2005,
09/28/2005,
09/29/2005,
09/30/2005,
10/03/2005,
10/04/2005,
10/05/2005,
10/06/2005,
10/07/2005,
10/10/2005,
10/11/2005,
10/12/2005,
10/13/2005,
10/14/2005,
10/17/2005,
10/18/2005,
10/19/2005,
10/20/2005,
10/21/2005,
10/24/2005,
10/25/2005,
10/26/2005,
10/27/2005,
10/28/2005,
10/31/2005,
11/01/2005,
11/02/2005,
11/03/2005,

3.49
3.49
3.49
3.49
3.52
3.52
3.55
3.54
3.55
3.58
3.57
3.57
3.57
3.57
ND
3.60
3.60
3.61
3.62
3.63
3.65
3.69
3.68
3.69
3.74
3.73
3.75
3.74
3.73
3.74
3.75
3.77
3.79
3.76
3.78
3.78
3.77
3.79
3.80
ND
3.82
3.83
3.84
3.85
3.88
3.89
3.90
3.90
3.91
3.94
3.95
3.98
3.96
4.00
4.01
4.01
4.00
4.01

11/04/2005,
11/07/2005,
11/08/2005,
11/09/2005,
11/10/2005,
11/11/2005,
11/14/2005,
11/15/2005,
11/16/2005,
11/17/2005,
11/18/2005,
11/21/2005,
11/22/2005,
11/23/2005,
11/24/2005,
11/25/2005,
11/28/2005,
11/29/2005,
11/30/2005,
12/01/2005,
12/02/2005,
12/05/2005,
12/06/2005,
12/07/2005,
12/08/2005,
12/09/2005,
12/12/2005,
12/13/2005,
12/14/2005,
12/15/2005,
12/16/2005,
12/19/2005,
12/20/2005,
12/21/2005,
12/22/2005,
12/23/2005,
12/26/2005,
12/27/2005,
12/28/2005,
12/29/2005,
12/30/2005,
01/02/2006,
01/03/2006,
01/04/2006,
01/05/2006,
01/06/2006,
01/09/2006,
01/10/2006,
01/11/2006,
01/12/2006,
01/13/2006,
01/16/2006,
01/17/2006,
01/18/2006,
01/19/2006,
01/20/2006,
01/23/2006,
01/24/2006,

4.00
3.99
4.00
3.99
3.99
ND
4.02
4.02
4.03
4.03
4.04
4.06
4.07
4.09
ND
4.07
4.10
4.13
4.15
4.12
4.17
4.24
4.22
4.23
4.24
4.25
4.26
4.27
4.27
4.25
4.26
4.29
4.27
4.25
4.29
4.27
ND
4.26
4.27
4.28
4.23
ND
4.29
4.29
4.28
4.28
4.30
4.29
4.28
4.34
4.36
ND
4.37
4.38
4.39
4.39
4.45
4.43

01/25/2006,
01/26/2006,
01/27/2006,
01/30/2006,
01/31/2006,
02/01/2006,
02/02/2006,
02/03/2006,
02/06/2006,
02/07/2006,
02/08/2006,
02/09/2006,
02/10/2006,
02/13/2006,
02/14/2006,
02/15/2006,
02/16/2006,
02/17/2006,
02/20/2006,
02/21/2006,
02/22/2006,
02/23/2006,
02/24/2006,
02/27/2006,
02/28/2006,
03/01/2006,
03/02/2006,
03/03/2006,
03/06/2006,
03/07/2006,
03/08/2006,
03/09/2006,
03/10/2006,
03/13/2006,
03/14/2006,
03/15/2006,
03/16/2006,
03/17/2006,
03/20/2006,
03/21/2006,
03/22/2006,
03/23/2006,
03/24/2006,
03/27/2006,
03/28/2006,
03/29/2006,
03/30/2006,
03/31/2006,
04/03/2006,
04/04/2006,
04/05/2006,
04/06/2006,
04/07/2006,
04/10/2006,
04/11/2006,
04/12/2006,
04/13/2006,
04/14/2006,

4.45
4.47
4.47
4.47
4.51
4.48
4.50
4.49
4.49
4.50
4.50
4.49
4.49
4.49
4.49
4.50
4.49
4.51
ND
4.51
4.52
4.50
4.49
4.49
4.52
4.53
4.57
4.55
4.57
4.59
4.59
4.59
4.59
4.63
4.66
4.63
4.67
4.67
4.69
4.73
4.72
4.73
4.73
4.76
4.74
4.74
4.74
4.75
4.75
4.77
4.73
4.77
4.76
4.75
4.76
4.79
4.79
ND

04/17/2006,
04/18/2006,
04/19/2006,
04/20/2006,
04/21/2006,
04/24/2006,
04/25/2006,
04/26/2006,
04/27/2006,
04/28/2006,
05/01/2006,
05/02/2006,
05/03/2006,
05/04/2006,
05/05/2006,
05/08/2006,
05/09/2006,
05/10/2006,
05/11/2006,
05/12/2006,
05/15/2006,
05/16/2006,
05/17/2006,
05/18/2006,
05/19/2006,
05/22/2006,
05/23/2006,
05/24/2006,
05/25/2006,
05/26/2006,
05/29/2006,
05/30/2006,
05/31/2006,
06/01/2006,
06/02/2006,
06/05/2006,
06/06/2006,
06/07/2006,
06/08/2006,
06/09/2006,
06/12/2006,
06/13/2006,
06/14/2006,
06/15/2006,
06/16/2006,
06/19/2006,
06/20/2006,
06/21/2006,
06/22/2006,
06/23/2006,
06/26/2006,
06/27/2006,
06/28/2006,
06/29/2006,
06/30/2006,
07/03/2006,
07/04/2006,
07/05/2006,

4.81
4.80
4.83
4.86
4.82
4.86
4.89
4.89
4.88
4.91
4.94
4.96
4.97
4.97
4.98
5.00
4.98
5.01
5.00
5.00
5.00
5.00
5.00
4.98
4.97
5.00
4.99
4.99
4.99
4.99
ND
5.01
4.99
5.01
5.03
5.04
5.07
5.06
5.08
5.08
5.11
5.12
5.12
5.14
5.16
5.19
5.22
5.25
5.24
5.24
5.27
5.28
5.26
5.27
5.25
5.25
ND
5.26

07/06/2006,
07/07/2006,
07/10/2006,
07/11/2006,
07/12/2006,
07/13/2006,
07/14/2006,
07/17/2006,
07/18/2006,
07/19/2006,
07/20/2006,
07/21/2006,
07/24/2006,
07/25/2006,
07/26/2006,
07/27/2006,
07/28/2006,
07/31/2006,
08/01/2006,
08/02/2006,
08/03/2006,
08/04/2006,
08/07/2006,
08/08/2006,
08/09/2006,
08/10/2006,
08/11/2006,
08/14/2006,
08/15/2006,
08/16/2006,
08/17/2006,
08/18/2006,
08/21/2006,
08/22/2006,
08/23/2006,
08/24/2006,
08/25/2006,
08/28/2006,
08/29/2006,
08/30/2006,
08/31/2006,
09/01/2006,
09/04/2006,
09/05/2006,
09/06/2006,
09/07/2006,
09/08/2006,
09/11/2006,
09/12/2006,
09/13/2006,
09/14/2006,
09/15/2006,
09/18/2006,
09/19/2006,
09/20/2006,
09/21/2006,
09/22/2006,
09/25/2006,

5.27
5.26
5.26
5.27
5.26
5.27
5.25
5.29
5.30
5.31
5.29
5.26
5.29
5.31
5.29
5.30
5.31
5.31
5.31
5.32
5.29
5.27
5.29
5.28
5.26
5.25
5.25
5.25
5.24
5.24
5.24
5.24
5.24
5.23
5.25
5.23
5.24
5.24
5.23
5.24
5.24
5.24
ND
5.25
5.24
5.25
5.23
5.25
5.26
5.25
5.24
5.25
5.25
5.25
5.25
5.24
5.24
5.22

09/26/2006,
09/27/2006,
09/28/2006,
09/29/2006,
10/02/2006,
10/03/2006,
10/04/2006,
10/05/2006,
10/06/2006,
10/09/2006,
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,
10/24/2006,
10/25/2006,
10/26/2006,
10/27/2006,
10/30/2006,
10/31/2006,
11/01/2006,
11/02/2006,
11/03/2006,
11/06/2006,
11/07/2006,
11/08/2006,
11/09/2006,
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,
12/01/2006,
12/04/2006,
12/05/2006,
12/06/2006,
12/07/2006,
12/08/2006,
12/11/2006,
12/12/2006,
12/13/2006,
12/14/2006,

5.22
5.24
5.23
5.24
5.23
5.24
5.24
5.23
5.22
ND
5.23
5.23
5.23
5.23
5.23
5.24
5.24
5.25
5.24
5.23
5.25
5.23
5.23
5.22
5.24
5.23
5.22
5.24
5.23
5.21
5.23
5.25
5.24
5.23
5.24
5.24
5.24
5.25
5.23
5.24
5.25
5.23
ND
5.21
5.23
5.22
5.23
5.24
5.23
5.22
5.25
5.24
5.25
5.23
5.25
5.28
5.25
5.27

12/15/2006,
12/18/2006,
12/19/2006,
12/20/2006,
12/21/2006,
12/22/2006,
12/25/2006,
12/26/2006,
12/27/2006,
12/28/2006,
12/29/2006,
01/01/2007,
01/02/2007,
01/03/2007,
01/04/2007,
01/05/2007,
01/08/2007,
01/09/2007,
01/10/2007,
01/11/2007,
01/12/2007,
01/15/2007,
01/16/2007,
01/17/2007,
01/18/2007,
01/19/2007,
01/22/2007,
01/23/2007,
01/24/2007,
01/25/2007,
01/26/2007,
01/29/2007,
01/30/2007,
01/31/2007,
02/01/2007,
02/02/2007,
02/05/2007,
02/06/2007,
02/07/2007,
02/08/2007,
02/09/2007,
02/12/2007,
02/13/2007,
02/14/2007,
02/15/2007,
02/16/2007,
02/19/2007,
02/20/2007,
02/21/2007,
02/22/2007,
02/23/2007,
02/26/2007,
02/27/2007,
02/28/2007,
03/01/2007,
03/02/2007,
03/05/2007,
03/06/2007,

5.25
5.27
5.27
5.26
5.29
5.27
ND
5.25
5.26
5.26
5.23
ND
5.26
5.24
5.24
5.25
5.25
5.25
5.25
5.25
5.24
ND
5.25
5.24
5.25
5.25
5.24
5.24
5.24
5.25
5.25
5.24
5.25
5.24
5.24
5.24
5.24
5.24
5.24
5.24
5.24
5.23
5.25
5.27
5.23
5.24
ND
5.25
5.25
5.24
5.24
5.24
5.28
5.23
5.24
5.23
5.25
5.23

03/07/2007,
03/08/2007,
03/09/2007,
03/12/2007,
03/13/2007,
03/14/2007,
03/15/2007,
03/16/2007,
03/19/2007,
03/20/2007,
03/21/2007,
03/22/2007,
03/23/2007,
03/26/2007,
03/27/2007,
03/28/2007,
03/29/2007,
03/30/2007,
04/02/2007,
04/03/2007,
04/04/2007,
04/05/2007,
04/06/2007,
04/09/2007,
04/10/2007,
04/11/2007,
04/12/2007,
04/13/2007,
04/16/2007,
04/17/2007,
04/18/2007,
04/19/2007,
04/20/2007,
04/23/2007,
04/24/2007,
04/25/2007,
04/26/2007,
04/27/2007,
04/30/2007,
05/01/2007,
05/02/2007,
05/03/2007,
05/04/2007,
05/07/2007,
05/08/2007,
05/09/2007,
05/10/2007,
05/11/2007,
05/14/2007,
05/15/2007,
05/16/2007,
05/17/2007,
05/18/2007,
05/21/2007,
05/22/2007,
05/23/2007,
05/24/2007,
05/25/2007,

5.24
5.24
5.24
5.24
5.25
5.25
5.25
5.24
5.24
5.24
5.24
5.24
5.25
5.24
5.23
5.25
5.25
5.23
5.24
5.24
5.24
5.24
5.23
5.24
5.26
5.25
5.27
5.25
5.24
5.25
5.24
5.24
5.25
5.24
5.25
5.25
5.23
5.24
5.24
5.24
5.24
5.23
5.24
5.24
5.25
5.25
5.24
5.23
5.24
5.24
5.23
5.25
5.24
5.23
5.24
5.24
5.23
5.23

05/28/2007,
05/29/2007,
05/30/2007,
05/31/2007,
06/01/2007,
06/04/2007,
06/05/2007,
06/06/2007,
06/07/2007,
06/08/2007,
06/11/2007,
06/12/2007,
06/13/2007,
06/14/2007,
06/15/2007,
06/18/2007,
06/19/2007,
06/20/2007,
06/21/2007,
06/22/2007,
06/25/2007,
06/26/2007,
06/27/2007,
06/28/2007,
06/29/2007,
07/02/2007,
07/03/2007,
07/04/2007,
07/05/2007,
07/06/2007,
07/09/2007,
07/10/2007,
07/11/2007,
07/12/2007,
07/13/2007,
07/16/2007,
07/17/2007,
07/18/2007,
07/19/2007,
07/20/2007,
07/23/2007,
07/24/2007,
07/25/2007,
07/26/2007,
07/27/2007,
07/30/2007,
07/31/2007,
08/01/2007,
08/02/2007,
08/03/2007,
08/06/2007,
08/07/2007,
08/08/2007,
08/09/2007,
08/10/2007,
08/13/2007,
08/14/2007,
08/15/2007,

ND
5.24
5.24
5.23
5.24
5.24
5.24
5.25
5.24
5.24
5.25
5.25
5.26
5.26
5.27
5.24
5.25
5.25
5.25
5.24
5.26
5.30
5.25
5.25
5.26
5.25
5.25
ND
5.24
5.25
5.25
5.26
5.23
5.24
5.23
5.25
5.25
5.25
5.24
5.26
5.25
5.26
5.25
5.23
5.26
5.25
5.26
5.26
5.26
5.26
5.26
5.28
5.27
5.31
5.30
5.26
5.25
5.26

08/16/2007,
08/17/2007,
08/20/2007,
08/21/2007,
08/22/2007,
08/23/2007,
08/24/2007,
08/27/2007,
08/28/2007,
08/29/2007,
08/30/2007,
08/31/2007,
09/03/2007,
09/04/2007,
09/05/2007,
09/06/2007,
09/07/2007,
09/10/2007,
09/11/2007,
09/12/2007,
09/13/2007,
09/14/2007,
09/17/2007,
09/18/2007,
09/19/2007,
09/20/2007,
09/21/2007,
09/24/2007,
09/25/2007,
09/26/2007,
09/27/2007,
09/28/2007,
10/01/2007,
10/02/2007,
10/03/2007,
10/04/2007,
10/05/2007,
10/08/2007,
10/09/2007,
10/10/2007,
10/11/2007,
10/12/2007,
10/15/2007,
10/16/2007,
10/17/2007,
10/18/2007,
10/19/2007,
10/22/2007,
10/23/2007,
10/24/2007,
10/25/2007,
10/26/2007,
10/29/2007,
10/30/2007,
10/31/2007,
11/01/2007,
11/02/2007,
11/05/2007,

5.27
5.27
5.26
5.24
5.29
5.24
5.33
5.26
5.29
5.29
5.24
5.28
ND
5.28
5.42
5.28
5.23
5.27
5.31
5.17
5.24
5.16
5.23
5.02
4.72
4.76
4.76
4.79
4.75
4.82
4.89
4.75
4.77
4.79
4.78
4.80
4.89
ND
4.82
4.85
4.99
4.83
4.86
4.83
4.83
4.76
4.80
4.73
4.72
4.71
4.71
4.61
4.60
4.56
4.53
4.52
4.51
4.51

11/06/2007,
11/07/2007,
11/08/2007,
11/09/2007,
11/12/2007,
11/13/2007,
11/14/2007,
11/15/2007,
11/16/2007,
11/19/2007,
11/20/2007,
11/21/2007,
11/22/2007,
11/23/2007,
11/26/2007,
11/27/2007,
11/28/2007,
11/29/2007,
11/30/2007,
12/03/2007,
12/04/2007,
12/05/2007,
12/06/2007,
12/07/2007,
12/10/2007,
12/11/2007,
12/12/2007,
12/13/2007,
12/14/2007,
12/17/2007,
12/18/2007,
12/19/2007,
12/20/2007,
12/21/2007,
12/24/2007,
12/25/2007,
12/26/2007,
12/27/2007,
12/28/2007,
12/31/2007,
01/01/2008,
01/02/2008,
01/03/2008,
01/04/2008,
01/07/2008,
01/08/2008,
01/09/2008,
01/10/2008,
01/11/2008,
01/14/2008,
01/15/2008,
01/16/2008,
01/17/2008,
01/18/2008,
01/21/2008,

4.53
4.50
4.55
4.47
ND
4.48
4.52
4.54
4.49
4.50
4.54
4.55
ND
4.48
4.47
4.49
4.53
4.60
4.47
4.50
4.97
4.49
4.86
5.02
4.36
4.39
4.62
4.37
4.36
4.31
4.33
4.35
4.36
4.46
4.54
ND
4.64
4.72
4.25
4.22
ND
4.23
4.26
4.23
4.22
4.22
4.16
4.16
4.10
3.99
3.92
3.86
3.87
3.85
ND