03-JAN-05 MONDAY 1.99 2.32 2.63 2.79 3.1 3.28 3.64 3.94 4.23 4.84 0501 01-03-2005 04-JAN-05 TUESDAY 2.05 2.33 2.63 2.82 3.2 3.38 3.72 4.02 4.29 4.91 0501 01-04-2005 05-JAN-05 WEDNESDAY 2.04 2.33 2.63 2.83 3.22 3.39 3.73 4.02 4.29 4.88 0501 01-05-2005 06-JAN-05 THURSDAY 2.04 2.31 2.63 2.82 3.18 3.36 3.71 4.01 4.29 4.88 0501 01-06-2005 07-JAN-05 FRIDAY 2.03 2.32 2.63 2.82 3.2 3.4 3.73 4.03 4.29 4.88 0501 01-07-2005 10-JAN-05 MONDAY 2.07 2.36 2.67 2.86 3.23 3.41 3.75 4.03 4.29 4.86 0502 01-10-2005 11-JAN-05 TUESDAY 2.03 2.34 2.67 2.86 3.24 3.41 3.73 4 4.26 4.83 0502 01-11-2005 12-JAN-05 WEDNESDAY 2.01 2.34 2.64 2.84 3.22 3.38 3.72 4 4.25 4.81 0502 01-12-2005 13-JAN-05 THURSDAY 2.06 2.35 2.65 2.84 3.21 3.36 3.68 3.95 4.2 4.75 0502 01-13-2005 14-JAN-05 FRIDAY 2.06 2.37 2.68 2.87 3.24 3.41 3.71 3.97 4.23 4.76 0502 01-14-2005 17-JAN-05 MONDAY 0503 FEDERAL HOLIDAY 01-17-2005 MARKET CLOSED 18-JAN-05 TUESDAY 2.05 2.39 2.71 2.9 3.26 3.42 3.72 3.97 4.21 4.73 0503 01-18-2005 19-JAN-05 WEDNESDAY 1.95 2.37 2.69 2.88 3.26 3.42 3.73 3.97 4.2 4.71 0503 01-19-2005 20-JAN-05 THURSDAY 1.89 2.35 2.67 2.85 3.21 3.38 3.68 3.94 4.17 4.7 0503 01-20-2005 21-JAN-05 FRIDAY 2.02 2.36 2.66 2.83 3.16 3.33 3.65 3.92 4.16 4.69 0503 01-21-2005 24-JAN-05 MONDAY 2.05 2.37 2.69 2.86 3.2 3.36 3.65 3.9 4.14 4.65 0504 01-24-2005 25-JAN-05 TUESDAY 2.13 2.39 2.7 2.88 3.23 3.39 3.71 3.97 4.2 4.72 0504 01-25-2005 26-JAN-05 WEDNESDAY 2.16 2.41 2.71 2.9 3.27 3.43 3.73 3.98 4.21 4.72 0504 01-26-2005 27-JAN-05 THURSDAY 2.16 2.44 2.72 2.91 3.28 3.45 3.75 4 4.22 4.73 0504 01-27-2005 28-JAN-05 FRIDAY 2.12 2.46 2.71 2.89 3.25 3.41 3.69 3.93 4.16 4.66 0504 01-28-2005 31-JAN-05 MONDAY 2.06 2.51 2.79 2.96 3.29 3.43 3.71 3.92 4.14 4.64 0505 01-31-2005 01-FEB-05 TUESDAY 2.23 2.51 2.77 2.95 3.29 3.43 3.71 3.93 4.15 4.65 0505 02-01-2005 02-FEB-05 WEDNESDAY 2.22 2.51 2.76 2.95 3.32 3.47 3.73 3.93 4.15 4.63 0505 02-02-2005 03-FEB-05 THURSDAY 2.18 2.48 2.76 2.96 3.34 3.51 3.76 3.97 4.18 4.64 0505 02-03-2005 04-FEB-05 FRIDAY 2.2 2.47 2.75 2.93 3.29 3.44 3.68 3.88 4.09 4.54 0505 02-04-2005 07-FEB-05 MONDAY 2.27 2.51 2.78 2.96 3.31 3.46 3.67 3.87 4.07 4.49 0506 02-07-2005 08-FEB-05 TUESDAY 2.34 2.49 2.78 2.97 3.33 3.47 3.68 3.86 4.05 4.46 0506 02-08-2005 09-FEB-05 WEDNESDAY 2.34 2.51 2.77 2.93 3.24 3.38 3.58 3.79 4 4.43 0506 02-09-2005 10-FEB-05 THURSDAY 2.35 2.51 2.78 2.96 3.29 3.43 3.65 3.86 4.07 4.52 0506 02-10-2005 11-FEB-05 FRIDAY 2.36 2.55 2.83 3 3.34 3.48 3.7 3.9 4.1 4.55 0506 02-11-2005 14-FEB-05 MONDAY 2.37 2.59 2.84 3.03 3.38 3.51 3.7 3.88 4.08 4.51 0507 02-14-2005 15-FEB-05 TUESDAY 2.4 2.59 2.86 3.03 3.37 3.51 3.71 3.91 4.1 4.55 0507 02-15-2005 16-FEB-05 WEDNESDAY 2.39 2.57 2.86 3.05 3.41 3.56 3.78 3.97 4.16 4.6 0507 02-16-2005 17-FEB-05 THURSDAY 2.4 2.58 2.85 3.03 3.38 3.55 3.78 3.99 4.19 4.65 0507 02-17-2005 18-FEB-05 FRIDAY 2.39 2.61 2.9 3.09 3.45 3.62 3.86 4.07 4.27 4.72 0507 02-18-2005 21-FEB-05 MONDAY 0508 FEDERAL HOLIDAY 02-21-2005 MARKET CLOSED 22-FEB-05 TUESDAY 2.43 2.67 2.94 3.12 3.46 3.62 3.88 4.09 4.29 4.75 0508 02-22-2005 23-FEB-05 WEDNESDAY 2.47 2.67 2.94 3.12 3.46 3.63 3.87 4.08 4.27 4.73 0508 02-23-2005 24-FEB-05 THURSDAY 2.48 2.69 2.94 3.13 3.52 3.67 3.91 4.1 4.29 4.74 0508 02-24-2005 25-FEB-05 FRIDAY 2.5 2.74 2.95 3.15 3.54 3.68 3.91 4.09 4.27 4.72 0508 02-25-2005 28-FEB-05 MONDAY 2.51 2.76 3.01 3.2 3.59 3.75 4 4.18 4.36 4.79 0509 02-28-2005 01-MAR-05 TUESDAY 2.55 2.75 3 3.2 3.59 3.76 4.02 4.19 4.38 4.8 0509 03-01-2005 02-MAR-05 WEDNESDAY 2.54 2.74 3 3.19 3.57 3.75 4 4.2 4.38 4.82 0509 03-02-2005 03-MAR-05 THURSDAY 2.55 2.76 3 3.19 3.59 3.76 4.02 4.2 4.39 4.82 0509 03-03-2005 04-MAR-05 FRIDAY 2.56 2.76 3.01 3.2 3.57 3.73 3.97 4.15 4.32 4.73 0509 03-04-2005 07-MAR-05 MONDAY 2.59 2.76 3.02 3.22 3.61 3.76 3.99 4.15 4.31 4.7 0510 03-07-2005 08-MAR-05 TUESDAY 2.61 2.75 3.03 3.23 3.62 3.79 4.05 4.22 4.38 4.78 0510 03-08-2005 09-MAR-05 WEDNESDAY 2.6 2.76 3.03 3.24 3.66 3.87 4.16 4.35 4.52 4.92 0510 03-09-2005 10-MAR-05 THURSDAY 2.6 2.75 3.04 3.25 3.68 3.87 4.13 4.29 4.48 4.85 0510 03-10-2005 11-MAR-05 FRIDAY 2.6 2.76 3.06 3.28 3.73 3.94 4.22 4.39 4.56 4.93 0510 03-11-2005 14-MAR-05 MONDAY 2.62 2.8 3.1 3.32 3.75 3.95 4.2 4.36 4.52 4.9 0511 03-14-2005 15-MAR-05 TUESDAY 2.7 2.81 3.1 3.32 3.75 3.96 4.22 4.38 4.54 4.93 0511 03-15-2005 16-MAR-05 WEDNESDAY 2.68 2.8 3.09 3.3 3.72 3.92 4.18 4.35 4.52 4.91 0511 03-16-2005 17-MAR-05 THURSDAY 2.68 2.79 3.08 3.29 3.7 3.89 4.14 4.3 4.47 4.87 0511 03-17-2005 18-MAR-05 FRIDAY 2.7 2.81 3.11 3.32 3.72 3.91 4.18 4.34 4.51 4.92 0511 03-18-2005 21-MAR-05 MONDAY 2.72 2.85 3.13 3.33 3.72 3.93 4.18 4.35 4.53 4.94 0512 03-21-2005 22-MAR-05 TUESDAY 2.77 2.89 3.17 3.4 3.86 4.06 4.31 4.45 4.63 5.01 0512 03-22-2005 23-MAR-05 WEDNESDAY 2.72 2.83 3.14 3.38 3.84 4.05 4.3 4.45 4.61 4.99 0512 03-23-2005 24-MAR-05 THURSDAY 2.7 2.84 3.16 3.41 3.88 4.06 4.3 4.44 4.6 4.97 0512 03-24-2005 25-MAR-05 FRIDAY 0512 MARKET HOLIDAY 03-25-2005 MARKET CLOSED 28-MAR-05 MONDAY 2.69 2.84 3.19 3.43 3.9 4.09 4.33 4.48 4.64 5.01 0513 03-28-2005 29-MAR-05 TUESDAY 2.7 2.84 3.17 3.41 3.87 4.05 4.3 4.44 4.6 4.98 0513 03-29-2005 30-MAR-05 WEDNESDAY 2.71 2.83 3.15 3.39 3.86 4.03 4.26 4.4 4.56 4.93 0513 03-30-2005 31-MAR-05 THURSDAY 2.63 2.79 3.13 3.35 3.8 3.96 4.18 4.33 4.5 4.88 0513 03-31-2005 01-APR-05 FRIDAY 2.66 2.8 3.13 3.34 3.75 3.9 4.13 4.29 4.46 4.85 0513 04-01-2005 04-APR-05 MONDAY 2.64 2.8 3.14 3.34 3.74 3.9 4.13 4.3 4.47 4.84 0514 04-04-2005 05-APR-05 TUESDAY 2.63 2.79 3.13 3.34 3.75 3.91 4.15 4.31 4.48 4.87 0514 04-05-2005 06-APR-05 WEDNESDAY 2.6 2.76 3.11 3.31 3.7 3.86 4.09 4.26 4.44 4.85 0514 04-06-2005 07-APR-05 THURSDAY 2.61 2.77 3.12 3.32 3.72 3.89 4.13 4.3 4.49 4.9 0514 04-07-2005 08-APR-05 FRIDAY 2.61 2.79 3.14 3.35 3.77 3.94 4.17 4.32 4.5 4.88 0514 04-08-2005 11-APR-05 MONDAY 2.6 2.76 3.17 3.37 3.75 3.91 4.13 4.28 4.45 4.84 0515 04-11-2005 12-APR-05 TUESDAY 2.62 2.76 3.16 3.34 3.71 3.85 4.05 4.2 4.38 4.78 0515 04-12-2005 13-APR-05 WEDNESDAY 2.62 2.77 3.15 3.32 3.66 3.83 4.03 4.2 4.38 4.8 0515 04-13-2005 14-APR-05 THURSDAY 2.62 2.78 3.14 3.3 3.6 3.76 3.99 4.17 4.37 4.8 0515 04-14-2005 15-APR-05 FRIDAY 2.63 2.79 3.12 3.26 3.54 3.68 3.9 4.09 4.27 4.73 0515 04-15-2005 18-APR-05 MONDAY 2.67 2.9 3.15 3.29 3.55 3.69 3.9 4.08 4.27 4.7 0516 04-18-2005 19-APR-05 TUESDAY 2.73 2.91 3.13 3.26 3.5 3.64 3.85 4.02 4.21 4.64 0516 04-19-2005 20-APR-05 WEDNESDAY 2.65 2.87 3.11 3.25 3.52 3.65 3.86 4.03 4.22 4.66 0516 04-20-2005 21-APR-05 THURSDAY 2.59 2.88 3.13 3.31 3.65 3.77 3.97 4.13 4.32 4.73 0516 04-21-2005 22-APR-05 FRIDAY 2.64 2.93 3.14 3.3 3.62 3.73 3.92 4.08 4.26 4.68 0516 04-22-2005 25-APR-05 MONDAY 2.67 2.93 3.19 3.34 3.64 3.75 3.94 4.08 4.26 4.65 0517 04-25-2005 26-APR-05 TUESDAY 2.7 2.91 3.18 3.35 3.67 3.77 3.96 4.1 4.28 4.67 0517 04-26-2005 27-APR-05 WEDNESDAY 2.65 2.89 3.17 3.33 3.64 3.75 3.92 4.06 4.25 4.65 0517 04-27-2005 28-APR-05 THURSDAY 2.6 2.88 3.15 3.3 3.59 3.67 3.85 3.99 4.19 4.6 0517 04-28-2005 29-APR-05 FRIDAY 2.7 2.9 3.17 3.33 3.66 3.73 3.9 4.03 4.21 4.61 0517 04-29-2005 02-MAY-05 MONDAY 2.68 2.93 3.19 3.34 3.64 3.71 3.88 4.02 4.21 4.61 0518 05-02-2005 03-MAY-05 TUESDAY 2.65 2.91 3.19 3.35 3.68 3.73 3.9 4.03 4.21 4.6 0518 05-03-2005 04-MAY-05 WEDNESDAY 2.59 2.87 3.17 3.32 3.63 3.7 3.87 4.01 4.2 4.64 0518 05-04-2005 05-MAY-05 THURSDAY 2.6 2.81 3.14 3.29 3.58 3.65 3.82 3.98 4.19 4.64 0518 05-05-2005 06-MAY-05 FRIDAY 2.64 2.87 3.19 3.37 3.73 3.8 3.95 4.09 4.28 4.69 0518 05-06-2005 09-MAY-05 MONDAY 2.66 2.91 3.22 3.4 3.76 3.83 3.99 4.11 4.29 4.69 0519 05-09-2005 10-MAY-05 TUESDAY 2.6 2.9 3.2 3.37 3.69 3.79 3.93 4.04 4.23 4.65 0519 05-10-2005 11-MAY-05 WEDNESDAY 2.6 2.87 3.18 3.35 3.68 3.78 3.91 4.01 4.21 4.61 0519 05-11-2005 12-MAY-05 THURSDAY 2.58 2.88 3.17 3.34 3.66 3.75 3.87 3.99 4.18 4.59 0519 05-12-2005 13-MAY-05 FRIDAY 2.47 2.83 3.13 3.29 3.61 3.71 3.83 3.95 4.12 4.56 0519 05-13-2005 16-MAY-05 MONDAY 2.48 2.89 3.18 3.33 3.61 3.71 3.83 3.9 4.13 4.56 0520 05-16-2005 17-MAY-05 TUESDAY 2.6 2.88 3.17 3.32 3.61 3.71 3.82 3.88 4.12 4.54 0520 05-17-2005 18-MAY-05 WEDNESDAY 2.6 2.86 3.15 3.29 3.56 3.67 3.77 3.83 4.07 4.49 0520 05-18-2005 19-MAY-05 THURSDAY 2.63 2.87 3.14 3.31 3.64 3.73 3.84 3.86 4.11 4.52 0520 05-19-2005 20-MAY-05 FRIDAY 2.66 2.9 3.17 3.35 3.69 3.77 3.88 3.89 4.13 4.52 0520 05-20-2005 23-MAY-05 MONDAY 2.69 2.97 3.19 3.35 3.65 3.73 3.83 3.83 4.07 4.46 0521 05-23-2005 24-MAY-05 TUESDAY 2.82 2.94 3.17 3.32 3.61 3.68 3.78 3.8 4.04 4.43 0521 05-24-2005 25-MAY-05 WEDNESDAY 2.79 2.95 3.17 3.32 3.61 3.68 3.81 3.85 4.08 4.48 0521 05-25-2005 26-MAY-05 THURSDAY 2.77 2.94 3.15 3.31 3.64 3.72 3.82 3.92 4.08 4.49 0521 05-26-2005 27-MAY-05 FRIDAY 2.77 2.97 3.14 3.31 3.64 3.72 3.82 3.92 4.08 4.49 0521 05-27-2005 30-MAY-05 MONDAY 0522 FEDERAL HOLIDAY 05-30-2005 MARKET CLOSED 31-MAY-05 TUESDAY 2.8 2.99 3.18 3.32 3.6 3.65 3.76 3.86 4 4.4 0522 05-31-2005 01-JUN-05 WEDNESDAY 2.79 2.97 3.12 3.25 3.5 3.55 3.63 3.74 3.91 4.31 0522 06-01-2005 02-JUN-05 THURSDAY 2.8 2.97 3.13 3.26 3.52 3.56 3.65 3.74 3.89 4.28 0522 06-02-2005 03-JUN-05 FRIDAY 2.82 3.01 3.13 3.28 3.57 3.63 3.73 3.83 3.98 4.34 0522 06-03-2005 06-JUN-05 MONDAY 2.83 3.02 3.15 3.3 3.59 3.64 3.73 3.82 3.96 4.31 0523 06-06-2005 07-JUN-05 TUESDAY 2.82 3.02 3.14 3.28 3.57 3.62 3.7 3.78 3.92 4.26 0523 06-07-2005 08-JUN-05 WEDNESDAY 2.83 3.02 3.15 3.3 3.6 3.65 3.73 3.81 3.95 4.29 0523 06-08-2005 09-JUN-05 THURSDAY 2.81 2.99 3.14 3.31 3.64 3.68 3.76 3.84 3.98 4.31 0523 06-09-2005 10-JUN-05 FRIDAY 2.82 3.01 3.14 3.33 3.71 3.75 3.84 3.92 4.05 4.39 0523 06-10-2005 13-JUN-05 MONDAY 2.82 3.03 3.22 3.38 3.71 3.77 3.87 3.96 4.09 4.44 0524 06-13-2005 14-JUN-05 TUESDAY 2.78 3.01 3.22 3.39 3.71 3.78 3.89 3.99 4.13 4.49 0524 06-14-2005 15-JUN-05 WEDNESDAY 2.78 3 3.22 3.39 3.72 3.79 3.9 3.99 4.12 4.49 0524 06-15-2005 16-JUN-05 THURSDAY 2.76 2.98 3.21 3.38 3.7 3.76 3.87 3.96 4.09 4.45 0524 06-16-2005 17-JUN-05 FRIDAY 2.79 2.99 3.23 3.39 3.72 3.76 3.88 3.97 4.09 4.44 0524 06-17-2005 20-JUN-05 MONDAY 2.81 3.02 3.26 3.42 3.72 3.78 3.88 3.98 4.11 4.46 0525 06-20-2005 21-JUN-05 TUESDAY 2.85 3.02 3.28 3.42 3.71 3.75 3.84 3.93 4.06 4.4 0525 06-21-2005 22-JUN-05 WEDNESDAY 2.84 3.03 3.25 3.37 3.62 3.65 3.72 3.81 3.95 4.31 0525 06-22-2005 23-JUN-05 THURSDAY 2.79 3.07 3.27 3.39 3.63 3.66 3.74 3.82 3.96 4.32 0525 06-23-2005 24-JUN-05 FRIDAY 2.78 3.09 3.27 3.38 3.59 3.63 3.69 3.78 3.92 4.28 0525 06-24-2005 27-JUN-05 MONDAY 2.85 3.15 3.33 3.42 3.6 3.62 3.69 3.77 3.9 4.25 0526 06-27-2005 28-JUN-05 TUESDAY 2.99 3.14 3.35 3.46 3.65 3.68 3.76 3.84 3.97 4.3 0526 06-28-2005 29-JUN-05 WEDNESDAY 2.95 3.13 3.33 3.44 3.65 3.69 3.77 3.85 3.99 4.33 0526 06-29-2005 30-JUN-05 THURSDAY 2.99 3.13 3.34 3.45 3.66 3.67 3.72 3.8 3.94 4.28 0526 06-30-2005 01-JUL-05 FRIDAY 3.02 3.17 3.38 3.51 3.76 3.77 3.84 3.92 4.06 4.37 0526 07-01-2005 04-JUL-05 MONDAY 0527 FEDERAL HOLIDAY 07-04-2005 MARKET CLOSED 05-JUL-05 TUESDAY 3.03 3.22 3.43 3.55 3.79 3.82 3.9 3.98 4.11 4.43 0527 07-05-2005 06-JUL-05 WEDNESDAY 3.04 3.19 3.41 3.53 3.77 3.8 3.86 3.95 4.08 4.4 0527 07-06-2005 07-JUL-05 THURSDAY 3 3.15 3.37 3.48 3.71 3.75 3.83 3.92 4.05 4.37 0527 07-07-2005 08-JUL-05 FRIDAY 2.99 3.17 3.39 3.52 3.78 3.82 3.89 3.98 4.11 4.42 0527 07-08-2005 11-JUL-05 MONDAY 2.98 3.19 3.46 3.58 3.81 3.85 3.91 3.99 4.11 4.42 0528 07-11-2005 12-JUL-05 TUESDAY 3.02 3.21 3.48 3.59 3.82 3.88 3.94 4.03 4.15 4.46 0528 07-12-2005 13-JUL-05 WEDNESDAY 3.03 3.22 3.46 3.59 3.84 3.89 3.96 4.04 4.17 4.47 0528 07-13-2005 14-JUL-05 THURSDAY 3.04 3.23 3.47 3.6 3.86 3.91 3.98 4.06 4.19 4.49 0528 07-14-2005 15-JUL-05 FRIDAY 3.04 3.26 3.48 3.61 3.86 3.92 3.98 4.06 4.18 4.47 0528 07-15-2005 18-JUL-05 MONDAY 3.06 3.3 3.54 3.66 3.89 3.94 4.01 4.1 4.22 4.53 0529 07-18-2005 19-JUL-05 TUESDAY 3.13 3.31 3.54 3.65 3.88 3.93 3.99 4.07 4.2 4.5 0529 07-19-2005 20-JUL-05 WEDNESDAY 3.11 3.3 3.54 3.66 3.9 3.93 3.99 4.06 4.17 4.47 0529 07-20-2005 21-JUL-05 THURSDAY 3.13 3.35 3.6 3.72 3.96 4.01 4.09 4.16 4.28 4.58 0529 07-21-2005 22-JUL-05 FRIDAY 3.16 3.38 3.61 3.72 3.92 3.97 4.04 4.11 4.23 4.52 0529 07-22-2005 25-JUL-05 MONDAY 3.2 3.44 3.68 3.77 3.95 3.99 4.06 4.14 4.25 4.53 0530 07-25-2005 26-JUL-05 TUESDAY 3.25 3.43 3.67 3.76 3.95 4 4.06 4.14 4.24 4.53 0530 07-26-2005 27-JUL-05 WEDNESDAY 3.23 3.4 3.67 3.77 3.99 4.04 4.09 4.16 4.27 4.55 0530 07-27-2005 28-JUL-05 THURSDAY 3.25 3.41 3.66 3.75 3.96 4 4.04 4.1 4.2 4.48 0530 07-28-2005 29-JUL-05 FRIDAY 3.25 3.42 3.69 3.8 4.02 4.06 4.12 4.19 4.28 4.56 0530 07-29-2005 01-AUG-05 MONDAY 3.3 3.48 3.73 3.83 4.04 4.09 4.16 4.22 4.32 4.59 0531 08-01-2005 02-AUG-05 TUESDAY 3.35 3.49 3.73 3.84 4.06 4.1 4.17 4.24 4.34 4.62 0531 08-02-2005 03-AUG-05 WEDNESDAY 3.34 3.46 3.72 3.82 4.02 4.07 4.13 4.2 4.3 4.58 0531 08-03-2005 04-AUG-05 THURSDAY 3.34 3.47 3.72 3.83 4.04 4.09 4.15 4.22 4.32 4.6 0531 08-04-2005 05-AUG-05 FRIDAY 3.35 3.52 3.75 3.87 4.11 4.16 4.24 4.3 4.4 4.66 0531 08-05-2005 08-AUG-05 MONDAY 3.38 3.54 3.82 3.93 4.16 4.22 4.28 4.34 4.42 4.68 0532 08-08-2005 09-AUG-05 TUESDAY 3.37 3.52 3.79 3.9 4.13 4.19 4.25 4.31 4.41 4.66 0532 08-09-2005 10-AUG-05 WEDNESDAY 3.38 3.51 3.78 3.9 4.13 4.18 4.24 4.3 4.4 4.65 0532 08-10-2005 11-AUG-05 THURSDAY 3.31 3.51 3.78 3.89 4.1 4.14 4.18 4.24 4.32 4.6 0532 08-11-2005 12-AUG-05 FRIDAY 3.32 3.52 3.79 3.88 4.05 4.08 4.11 4.16 4.24 4.52 0532 08-12-2005 15-AUG-05 MONDAY 3.28 3.54 3.82 3.91 4.08 4.11 4.15 4.2 4.27 4.53 0533 08-15-2005 16-AUG-05 TUESDAY 3.32 3.54 3.8 3.88 4.03 4.06 4.1 4.15 4.23 4.49 0533 08-16-2005 17-AUG-05 WEDNESDAY 3.31 3.52 3.8 3.89 4.07 4.1 4.15 4.2 4.28 4.53 0533 08-17-2005 18-AUG-05 THURSDAY 3.3 3.5 3.78 3.86 4.01 4.04 4.08 4.13 4.21 4.48 0533 08-18-2005 19-AUG-05 FRIDAY 3.33 3.52 3.81 3.89 4.03 4.05 4.08 4.13 4.21 4.47 0533 08-19-2005 22-AUG-05 MONDAY 3.34 3.53 3.82 3.89 4.03 4.06 4.08 4.14 4.22 4.48 0534 08-22-2005 23-AUG-05 TUESDAY 3.34 3.53 3.81 3.88 4.01 4.03 4.07 4.12 4.2 4.46 0534 08-23-2005 24-AUG-05 WEDNESDAY 3.34 3.53 3.81 3.87 3.99 4.03 4.06 4.11 4.19 4.46 0534 08-24-2005 25-AUG-05 THURSDAY 3.34 3.54 3.81 3.87 4 4.03 4.06 4.11 4.18 4.45 0534 08-25-2005 26-AUG-05 FRIDAY 3.36 3.55 3.82 3.9 4.06 4.07 4.09 4.13 4.2 4.46 0534 08-26-2005 29-AUG-05 MONDAY 3.42 3.54 3.83 3.91 4.06 4.07 4.08 4.13 4.2 4.45 0535 08-29-2005 30-AUG-05 TUESDAY 3.4 3.54 3.79 3.85 3.97 4.01 4.03 4.08 4.16 4.43 0535 08-30-2005 31-AUG-05 WEDNESDAY 3.41 3.52 3.74 3.77 3.84 3.83 3.87 3.93 4.02 4.3 0535 08-31-2005 01-SEP-05 THURSDAY 3.35 3.48 3.62 3.66 3.72 3.8 3.85 3.91 4.02 4.31 0535 09-01-2005 02-SEP-05 FRIDAY 3.38 3.46 3.63 3.67 3.75 3.79 3.85 3.92 4.03 4.33 0535 09-02-2005 05-SEP-05 MONDAY 0536 FEDERAL HOLIDAY 09-05-2005 MARKET CLOSED 06-SEP-05 TUESDAY 3.39 3.52 3.7 3.73 3.8 3.83 3.89 3.97 4.09 4.39 0536 09-06-2005 07-SEP-05 WEDNESDAY 3.36 3.49 3.73 3.77 3.87 3.89 3.93 4.01 4.15 4.46 0536 09-07-2005 08-SEP-05 THURSDAY 3.31 3.48 3.73 3.77 3.87 3.89 3.94 4.03 4.15 4.45 0536 09-08-2005 09-SEP-05 FRIDAY 3.32 3.49 3.73 3.78 3.88 3.9 3.94 4.01 4.14 4.45 0536 09-09-2005 12-SEP-05 MONDAY 3.33 3.51 3.79 3.83 3.92 3.93 3.98 4.06 4.18 4.5 0537 09-12-2005 13-SEP-05 TUESDAY 3.3 3.47 3.77 3.81 3.88 3.88 3.93 4.01 4.14 4.47 0537 09-13-2005 14-SEP-05 WEDNESDAY 3.25 3.42 3.76 3.81 3.9 3.91 3.96 4.04 4.17 4.5 0537 09-14-2005 15-SEP-05 THURSDAY 3.23 3.45 3.77 3.81 3.9 3.93 3.99 4.08 4.22 4.56 0537 09-15-2005 16-SEP-05 FRIDAY 3.23 3.5 3.81 3.86 3.97 4 4.05 4.13 4.26 4.61 0537 09-16-2005 19-SEP-05 MONDAY 3.23 3.58 3.84 3.87 3.93 3.95 4.02 4.11 4.25 4.6 0538 09-19-2005 20-SEP-05 TUESDAY 3.29 3.61 3.89 3.92 4 4.01 4.06 4.14 4.26 4.59 0538 09-20-2005 21-SEP-05 WEDNESDAY 3.02 3.41 3.83 3.88 3.96 3.96 4.01 4.08 4.19 4.52 0538 09-21-2005 22-SEP-05 THURSDAY 2.99 3.47 3.81 3.86 3.95 3.95 3.99 4.07 4.19 4.52 0538 09-22-2005 23-SEP-05 FRIDAY 3.06 3.48 3.82 3.89 4.02 4.03 4.07 4.14 4.25 4.57 0538 09-23-2005 26-SEP-05 MONDAY 3.19 3.52 3.88 3.95 4.07 4.08 4.11 4.18 4.3 4.6 0539 09-26-2005 27-SEP-05 TUESDAY 3.15 3.49 3.87 3.95 4.08 4.09 4.13 4.2 4.3 4.6 0539 09-27-2005 28-SEP-05 WEDNESDAY 3.12 3.46 3.87 3.95 4.09 4.09 4.11 4.17 4.26 4.55 0539 09-28-2005 29-SEP-05 THURSDAY 3.09 3.54 3.89 3.97 4.13 4.13 4.14 4.2 4.29 4.59 0539 09-29-2005 30-SEP-05 FRIDAY 3.15 3.55 3.93 4.01 4.18 4.18 4.18 4.23 4.34 4.62 0539 09-30-2005 03-OCT-05 MONDAY 3.22 3.61 4.02 4.09 4.21 4.23 4.25 4.31 4.39 4.67 0540 10-03-2005 04-OCT-05 TUESDAY 3.35 3.63 4.02 4.09 4.22 4.22 4.24 4.3 4.38 4.66 0540 10-04-2005 05-OCT-05 WEDNESDAY 3.34 3.58 4 4.07 4.21 4.2 4.23 4.28 4.36 4.63 0540 10-05-2005 06-OCT-05 THURSDAY 3.34 3.61 4 4.07 4.2 4.21 4.23 4.28 4.37 4.64 0540 10-06-2005 07-OCT-05 FRIDAY 3.35 3.63 4 4.06 4.18 4.19 4.23 4.28 4.35 4.62 0540 10-07-2005 10-OCT-05 MONDAY 0541 FEDERAL HOLIDAY 10-10-2005 MARKET CLOSED 11-OCT-05 TUESDAY 3.41 3.73 4.1 4.14 4.22 4.23 4.27 4.32 4.39 4.65 0541 10-11-2005 12-OCT-05 WEDNESDAY 3.49 3.7 4.1 4.14 4.24 4.27 4.32 4.37 4.45 4.71 0541 10-12-2005 13-OCT-05 THURSDAY 3.5 3.75 4.09 4.14 4.24 4.27 4.32 4.38 4.48 4.77 0541 10-13-2005 14-OCT-05 FRIDAY 3.49 3.78 4.08 4.15 4.27 4.3 4.34 4.4 4.48 4.76 0541 10-14-2005 17-OCT-05 MONDAY 3.53 3.86 4.17 4.21 4.29 4.31 4.36 4.41 4.5 4.77 0542 10-17-2005 18-OCT-05 TUESDAY 3.57 3.85 4.15 4.19 4.27 4.3 4.34 4.4 4.49 4.78 0542 10-18-2005 19-OCT-05 WEDNESDAY 3.57 3.86 4.15 4.18 4.25 4.28 4.32 4.38 4.47 4.76 0542 10-19-2005 20-OCT-05 THURSDAY 3.46 3.85 4.16 4.2 4.27 4.29 4.33 4.38 4.46 4.75 0542 10-20-2005 21-OCT-05 FRIDAY 3.48 3.87 4.16 4.18 4.22 4.23 4.26 4.31 4.39 4.68 0542 10-21-2005 24-OCT-05 MONDAY 3.51 3.92 4.2 4.22 4.25 4.28 4.32 4.37 4.45 4.74 0543 10-24-2005 25-OCT-05 TUESDAY 3.71 3.93 4.21 4.26 4.34 4.36 4.41 4.46 4.54 4.8 0543 10-25-2005 26-OCT-05 WEDNESDAY 3.7 3.9 4.21 4.27 4.38 4.42 4.46 4.52 4.6 4.87 0543 10-26-2005 27-OCT-05 THURSDAY 3.72 3.88 4.2 4.26 4.36 4.39 4.43 4.49 4.57 4.84 0543 10-27-2005 28-OCT-05 FRIDAY 3.75 3.93 4.22 4.28 4.4 4.42 4.46 4.51 4.58 4.84 0543 10-28-2005 31-OCT-05 MONDAY 3.77 3.98 4.26 4.31 4.4 4.41 4.45 4.49 4.57 4.84 0544 10-31-2005 01-NOV-05 TUESDAY 3.78 3.96 4.25 4.31 4.42 4.44 4.47 4.51 4.58 4.85 0544 11-01-2005 02-NOV-05 WEDNESDAY 3.77 3.94 4.25 4.31 4.43 4.46 4.5 4.54 4.61 4.88 0544 11-02-2005 03-NOV-05 THURSDAY 3.81 3.94 4.27 4.33 4.47 4.5 4.55 4.59 4.65 4.94 0544 11-03-2005 04-NOV-05 FRIDAY 3.8 3.98 4.27 4.34 4.47 4.5 4.56 4.6 4.66 4.95 0544 11-04-2005 07-NOV-05 MONDAY 3.81 3.96 4.31 4.36 4.47 4.5 4.55 4.59 4.65 4.93 0545 11-07-2005 08-NOV-05 TUESDAY 3.88 3.96 4.3 4.34 4.43 4.47 4.49 4.52 4.57 4.86 0545 11-08-2005 09-NOV-05 WEDNESDAY 3.91 3.99 4.32 4.37 4.49 4.53 4.55 4.58 4.64 4.93 0545 11-09-2005 10-NOV-05 THURSDAY 3.89 3.97 4.3 4.34 4.44 4.48 4.49 4.51 4.55 4.85 0545 11-10-2005 11-NOV-05 FRIDAY 0545 FEDERAL HOLIDAY 11-11-2005 MARKET CLOSED 14-NOV-05 MONDAY 3.93 4.02 4.35 4.4 4.5 4.52 4.54 4.57 4.61 4.9 0546 11-14-2005 15-NOV-05 TUESDAY 4.01 4.01 4.34 4.38 4.47 4.5 4.51 4.52 4.56 4.83 0546 11-15-2005 16-NOV-05 WEDNESDAY 4 4 4.3 4.34 4.42 4.43 4.43 4.45 4.49 4.77 0546 11-16-2005 17-NOV-05 THURSDAY 3.98 4.01 4.3 4.32 4.37 4.39 4.39 4.42 4.46 4.75 0546 11-17-2005 18-NOV-05 FRIDAY 3.95 4.01 4.31 4.34 4.4 4.41 4.43 4.45 4.5 4.79 0546 11-18-2005 21-NOV-05 MONDAY 3.93 4 4.3 4.33 4.39 4.39 4.39 4.42 4.46 4.76 0547 11-21-2005 22-NOV-05 TUESDAY 3.94 3.93 4.23 4.26 4.32 4.33 4.34 4.37 4.43 4.76 0547 11-22-2005 23-NOV-05 WEDNESDAY 3.94 3.95 4.29 4.31 4.36 4.36 4.38 4.41 4.47 4.8 0547 11-23-2005 24-NOV-05 THURSDAY 0547 FEDERAL HOLIDAY 11-24-2005 MARKET CLOSED 25-NOV-05 FRIDAY 3.91 3.95 4.27 4.29 4.33 4.33 4.34 4.37 4.43 4.76 0547 11-25-2005 28-NOV-05 MONDAY 3.94 3.98 4.31 4.32 4.33 4.32 4.32 4.35 4.41 4.71 0548 11-28-2005 29-NOV-05 TUESDAY 3.99 3.98 4.32 4.35 4.4 4.4 4.4 4.42 4.48 4.78 0548 11-29-2005 30-NOV-05 WEDNESDAY 4 3.95 4.31 4.34 4.42 4.41 4.42 4.45 4.49 4.81 0548 11-30-2005 01-DEC-05 THURSDAY 3.99 3.97 4.32 4.36 4.45 4.44 4.45 4.47 4.52 4.83 0548 12-01-2005 02-DEC-05 FRIDAY 4 3.99 4.31 4.35 4.43 4.43 4.45 4.48 4.52 4.81 0548 12-02-2005 05-DEC-05 MONDAY 4.01 4.04 4.35 4.39 4.47 4.48 4.5 4.53 4.57 4.85 0549 12-05-2005 06-DEC-05 TUESDAY 3.84 4.04 4.33 4.36 4.42 4.41 4.42 4.44 4.49 4.79 0549 12-06-2005 07-DEC-05 WEDNESDAY 3.84 4.03 4.32 4.35 4.42 4.42 4.43 4.46 4.52 4.8 0549 12-07-2005 08-DEC-05 THURSDAY 3.67 3.94 4.27 4.3 4.37 4.36 4.36 4.39 4.47 4.75 0549 12-08-2005 09-DEC-05 FRIDAY 3.62 3.94 4.27 4.33 4.43 4.43 4.44 4.47 4.54 4.83 0549 12-09-2005 12-DEC-05 MONDAY 3.59 3.9 4.34 4.38 4.45 4.45 4.46 4.49 4.56 4.82 0550 12-12-2005 13-DEC-05 TUESDAY 3.61 3.91 4.34 4.37 4.43 4.43 4.44 4.47 4.54 4.81 0550 12-13-2005 14-DEC-05 WEDNESDAY 3.61 3.89 4.3 4.32 4.37 4.36 4.36 4.38 4.45 4.73 0550 12-14-2005 15-DEC-05 THURSDAY 3.6 3.93 4.31 4.33 4.37 4.37 4.38 4.41 4.47 4.75 0550 12-15-2005 16-DEC-05 FRIDAY 3.56 3.93 4.3 4.32 4.37 4.35 4.36 4.39 4.45 4.72 0550 12-16-2005 19-DEC-05 MONDAY 3.56 3.96 4.37 4.38 4.38 4.37 4.37 4.39 4.45 4.72 0551 12-19-2005 20-DEC-05 TUESDAY 3.55 3.95 4.37 4.39 4.42 4.41 4.4 4.41 4.47 4.74 0551 12-20-2005 21-DEC-05 WEDNESDAY 3.56 3.98 4.35 4.38 4.43 4.43 4.42 4.44 4.49 4.75 0551 12-21-2005 22-DEC-05 THURSDAY 3.55 3.98 4.32 4.35 4.4 4.38 4.38 4.39 4.44 4.69 0551 12-22-2005 23-DEC-05 FRIDAY 3.48 3.99 4.32 4.33 4.37 4.34 4.32 4.33 4.38 4.63 0551 12-23-2005 26-DEC-05 MONDAY 0552 FEDERAL HOLIDAY 12-26-2005 MARKET CLOSED 27-DEC-05 TUESDAY 3.51 3.98 4.35 4.35 4.35 4.31 4.3 4.31 4.34 4.58 0552 12-27-2005 28-DEC-05 WEDNESDAY 3.57 3.95 4.33 4.34 4.37 4.34 4.32 4.34 4.38 4.62 0552 12-28-2005 29-DEC-05 THURSDAY 3.67 4.01 4.34 4.35 4.38 4.35 4.33 4.34 4.37 4.6 0552 12-29-2005 30-DEC-05 FRIDAY 4.01 4.08 4.37 4.38 4.41 4.37 4.35 4.36 4.39 4.61 0552 12-30-2005