02-JAN-06 MONDAY 0601 FEDERAL HOLIDAY 01-02-2006 MARKET CLOSED 03-JAN-06 TUESDAY 4.05 4.16 4.4 4.38 4.34 4.3 4.3 4.32 4.37 4.62 N/A 0601 01-03-2006 04-JAN-06 WEDNESDAY 4.03 4.19 4.37 4.35 4.31 4.28 4.28 4.31 4.36 4.60 N/A 0601 01-04-2006 05-JAN-06 THURSDAY 4.05 4.2 4.37 4.36 4.32 4.29 4.29 4.31 4.36 4.61 N/A 0601 01-05-2006 06-JAN-06 FRIDAY 4.06 4.22 4.39 4.38 4.36 4.32 4.32 4.33 4.38 4.63 N/A 0601 01-06-2006 09-JAN-06 MONDAY 4.09 4.23 4.4 4.39 4.36 4.32 4.32 4.34 4.38 4.63 N/A 0602 01-09-2006 10-JAN-06 TUESDAY 4.15 4.29 4.42 4.42 4.41 4.36 4.36 4.38 4.43 4.68 N/A 0602 01-10-2006 11-JAN-06 WEDNESDAY 4.16 4.3 4.45 4.44 4.44 4.39 4.39 4.41 4.46 4.70 N/A 0602 01-11-2006 12-JAN-06 THURSDAY 4.16 4.32 4.43 4.42 4.39 4.35 4.35 4.37 4.42 4.66 N/A 0602 01-12-2006 13-JAN-06 FRIDAY 4.13 4.33 4.43 4.4 4.34 4.29 4.28 4.3 4.36 4.59 N/A 0602 01-13-2006 16-JAN-06 MONDAY 0603 FEDERAL HOLIDAY 01-16-2006 MARKET CLOSED 17-JAN-06 TUESDAY 4.11 4.38 4.47 4.42 4.33 4.28 4.27 4.29 4.34 4.57 N/A 0603 01-17-2006 18-JAN-06 WEDNESDAY 4.04 4.35 4.46 4.42 4.33 4.29 4.28 4.3 4.34 4.58 N/A 0603 01-18-2006 19-JAN-06 THURSDAY 3.98 4.35 4.47 4.43 4.37 4.32 4.31 4.33 4.38 4.61 N/A 0603 01-19-2006 20-JAN-06 FRIDAY 3.95 4.35 4.48 4.44 4.37 4.32 4.31 4.32 4.37 4.59 N/A 0603 01-20-2006 23-JAN-06 MONDAY 3.98 4.38 4.5 4.45 4.35 4.31 4.3 4.31 4.36 4.59 N/A 0604 01-23-2006 24-JAN-06 TUESDAY 4.24 4.4 4.51 4.46 4.37 4.33 4.32 4.34 4.4 4.63 N/A 0604 01-24-2006 25-JAN-06 WEDNESDAY 4.22 4.42 4.54 4.51 4.46 4.41 4.41 4.43 4.49 4.72 N/A 0604 01-25-2006 26-JAN-06 THURSDAY 4.17 4.45 4.54 4.52 4.49 4.45 4.44 4.46 4.53 4.76 N/A 0604 01-26-2006 27-JAN-06 FRIDAY 4.19 4.45 4.55 4.54 4.51 4.46 4.45 4.47 4.52 4.75 N/A 0604 01-27-2006 30-JAN-06 MONDAY 4.18 4.48 4.62 4.59 4.52 4.47 4.46 4.49 4.54 4.77 N/A 0605 01-30-2006 31-JAN-06 TUESDAY 4.37 4.47 4.59 4.58 4.54 4.49 4.47 4.49 4.53 4.74 N/A 0605 01-31-2006 01-FEB-06 WEDNESDAY 4.33 4.47 4.6 4.6 4.59 4.54 4.51 4.52 4.57 4.77 N/A 0605 02-01-2006 02-FEB-06 THURSDAY 4.32 4.48 4.62 4.61 4.59 4.54 4.51 4.53 4.57 4.76 N/A 0605 02-02-2006 03-FEB-06 FRIDAY 4.31 4.48 4.63 4.62 4.59 4.54 4.5 4.51 4.54 4.70 N/A 0605 02-03-2006 06-FEB-06 MONDAY 4.32 4.48 4.68 4.66 4.62 4.57 4.51 4.52 4.55 4.69 N/A 0606 02-06-2006 07-FEB-06 TUESDAY 4.33 4.49 4.67 4.65 4.61 4.57 4.52 4.54 4.57 4.73 N/A 0606 02-07-2006 08-FEB-06 WEDNESDAY 4.34 4.5 4.67 4.66 4.64 4.61 4.55 4.55 4.56 4.75 N/A 0606 02-08-2006 09-FEB-06 THURSDAY 4.32 4.52 4.67 4.66 4.66 4.62 4.55 4.55 4.54 4.72 4.51 0606 02-09-2006 10-FEB-06 FRIDAY 4.36 4.53 4.7 4.7 4.69 4.67 4.59 4.59 4.59 4.76 4.55 0606 02-10-2006 13-FEB-06 MONDAY 4.38 4.55 4.71 4.7 4.68 4.66 4.58 4.58 4.58 4.76 4.56 0607 02-13-2006 14-FEB-06 TUESDAY 4.42 4.55 4.72 4.71 4.69 4.68 4.61 4.61 4.62 4.80 4.60 0607 02-14-2006 15-FEB-06 WEDNESDAY 4.39 4.55 4.7 4.7 4.71 4.68 4.6 4.6 4.61 4.78 4.58 0607 02-15-2006 16-FEB-06 THURSDAY 4.38 4.55 4.69 4.69 4.69 4.67 4.59 4.59 4.59 4.77 4.57 0607 02-16-2006 17-FEB-06 FRIDAY 4.39 4.54 4.69 4.68 4.66 4.64 4.55 4.54 4.54 4.71 4.51 0607 02-17-2006 20-FEB-06 MONDAY 0608 FEDERAL HOLIDAY 02-20-2006 MARKET CLOSED 21-FEB-06 TUESDAY 4.42 4.56 4.73 4.73 4.71 4.68 4.59 4.58 4.57 4.72 4.53 0608 02-21-2006 22-FEB-06 WEDNESDAY 4.44 4.57 4.7 4.69 4.68 4.66 4.57 4.55 4.53 4.68 4.48 0608 02-22-2006 23-FEB-06 THURSDAY 4.44 4.59 4.73 4.73 4.72 4.7 4.63 4.58 4.56 4.70 4.51 0608 02-23-2006 24-FEB-06 FRIDAY 4.45 4.6 4.73 4.73 4.74 4.7 4.64 4.6 4.58 4.71 4.52 0608 02-24-2006 27-FEB-06 MONDAY 4.48 4.62 4.76 4.76 4.74 4.71 4.66 4.61 4.59 4.74 4.55 0609 02-27-2006 28-FEB-06 TUESDAY 4.47 4.62 4.74 4.73 4.69 4.67 4.61 4.57 4.55 4.70 4.51 0609 02-28-2006 01-MAR-06 WEDNESDAY 4.45 4.6 4.75 4.74 4.71 4.68 4.63 4.6 4.59 4.74 4.56 0609 03-01-2006 02-MAR-06 THURSDAY 4.45 4.62 4.75 4.74 4.72 4.72 4.68 4.66 4.64 4.80 4.62 0609 03-02-2006 03-MAR-06 FRIDAY 4.45 4.62 4.75 4.75 4.76 4.75 4.71 4.69 4.68 4.84 4.66 0609 03-03-2006 06-MAR-06 MONDAY 4.44 4.6 4.77 4.77 4.77 4.77 4.76 4.74 4.74 4.91 4.72 0610 03-06-2006 07-MAR-06 TUESDAY 4.47 4.6 4.77 4.77 4.77 4.79 4.76 4.75 4.74 4.91 4.72 0610 03-07-2006 08-MAR-06 WEDNESDAY 4.45 4.58 4.77 4.76 4.72 4.77 4.75 4.74 4.73 4.91 4.72 0610 03-08-2006 09-MAR-06 THURSDAY 4.44 4.6 4.77 4.76 4.72 4.77 4.75 4.74 4.74 4.91 4.72 0610 03-09-2006 10-MAR-06 FRIDAY 4.46 4.62 4.78 4.77 4.74 4.8 4.77 4.76 4.76 4.93 4.74 0610 03-10-2006 13-MAR-06 MONDAY 4.45 4.61 4.83 4.8 4.74 4.81 4.78 4.78 4.77 4.95 4.77 0611 03-13-2006 14-MAR-06 TUESDAY 4.49 4.59 4.8 4.75 4.66 4.72 4.68 4.69 4.71 4.89 4.71 0611 03-14-2006 15-MAR-06 WEDNESDAY 4.50 4.63 4.81 4.77 4.69 4.72 4.69 4.7 4.73 4.93 4.75 0611 03-15-2006 16-MAR-06 THURSDAY 4.49 4.62 4.77 4.72 4.62 4.62 4.6 4.61 4.65 4.86 4.70 0611 03-16-2006 17-MAR-06 FRIDAY 4.50 4.64 4.78 4.74 4.65 4.64 4.62 4.63 4.68 4.89 4.72 0611 03-17-2006 20-MAR-06 MONDAY 4.56 4.66 4.79 4.74 4.65 4.62 4.61 4.62 4.66 4.87 4.70 0612 03-20-2006 21-MAR-06 TUESDAY 4.67 4.69 4.82 4.79 4.72 4.71 4.68 4.69 4.71 4.91 4.74 0612 03-21-2006 22-MAR-06 WEDNESDAY 4.67 4.69 4.81 4.78 4.74 4.72 4.69 4.7 4.7 4.91 4.73 0612 03-22-2006 23-MAR-06 THURSDAY 4.66 4.67 4.81 4.8 4.77 4.74 4.73 4.73 4.73 4.93 4.75 0612 03-23-2006 24-MAR-06 FRIDAY 4.66 4.65 4.78 4.76 4.72 4.67 4.66 4.66 4.67 4.87 4.70 0612 03-24-2006 27-MAR-06 MONDAY 4.66 4.63 4.8 4.77 4.72 4.69 4.69 4.69 4.7 4.91 4.73 0613 03-27-2006 28-MAR-06 TUESDAY 4.71 4.65 4.83 4.82 4.81 4.79 4.79 4.79 4.79 4.98 4.80 0613 03-28-2006 29-MAR-06 WEDNESDAY 4.69 4.63 4.83 4.83 4.82 4.81 4.79 4.79 4.81 5.02 4.84 0613 03-29-2006 30-MAR-06 THURSDAY 4.67 4.61 4.84 4.84 4.84 4.84 4.83 4.83 4.86 5.07 4.89 0613 03-30-2006 31-MAR-06 FRIDAY 4.65 4.63 4.81 4.82 4.82 4.83 4.82 4.83 4.86 5.07 4.90 0613 03-31-2006 03-APR-06 MONDAY 4.66 4.67 4.86 4.86 4.86 4.85 4.85 4.86 4.88 5.08 4.90 0614 04-03-2006 04-APR-06 TUESDAY 4.64 4.68 4.85 4.85 4.84 4.83 4.82 4.84 4.87 5.09 4.91 0614 04-04-2006 05-APR-06 WEDNESDAY 4.62 4.67 4.83 4.82 4.81 4.79 4.79 4.8 4.84 5.07 4.90 0614 04-05-2006 06-APR-06 THURSDAY 4.65 4.68 4.85 4.85 4.84 4.83 4.84 4.86 4.9 5.13 4.96 0614 04-06-2006 07-APR-06 FRIDAY 4.64 4.69 4.85 4.86 4.89 4.89 4.89 4.92 4.97 5.20 5.04 0614 04-07-2006 10-APR-06 MONDAY 4.64 4.69 4.89 4.89 4.89 4.89 4.89 4.92 4.97 5.21 5.04 0615 04-10-2006 11-APR-06 TUESDAY 4.63 4.7 4.88 4.88 4.88 4.86 4.86 4.88 4.93 5.17 5.00 0615 04-11-2006 12-APR-06 WEDNESDAY 4.62 4.7 4.91 4.91 4.91 4.9 4.91 4.93 4.98 5.22 5.05 0615 04-12-2006 13-APR-06 THURSDAY 4.54 4.7 4.94 4.95 4.96 4.96 4.97 5 5.05 5.28 5.11 0615 04-13-2006 14-APR-06 FRIDAY 0615 USER DEFINED CLOSE 04-14-2006 MARKET CLOSED 17-APR-06 MONDAY 4.55 4.72 4.93 4.93 4.91 4.91 4.93 4.96 5.01 5.25 5.08 0616 04-17-2006 18-APR-06 TUESDAY 4.54 4.72 4.9 4.88 4.84 4.86 4.87 4.92 4.99 5.23 5.07 0616 04-18-2006 19-APR-06 WEDNESDAY 4.54 4.73 4.9 4.89 4.86 4.87 4.91 4.96 5.04 5.29 5.13 0616 04-19-2006 20-APR-06 THURSDAY 4.55 4.73 4.9 4.9 4.89 4.89 4.92 4.97 5.04 5.29 5.14 0616 04-20-2006 21-APR-06 FRIDAY 4.58 4.75 4.9 4.9 4.9 4.89 4.92 4.95 5.01 5.25 5.10 0616 04-21-2006 24-APR-06 MONDAY 4.58 4.75 4.93 4.92 4.89 4.88 4.9 4.94 4.99 5.22 5.07 0617 04-24-2006 25-APR-06 TUESDAY 4.63 4.79 4.96 4.95 4.95 4.94 4.98 5.02 5.07 5.31 5.16 0617 04-25-2006 26-APR-06 WEDNESDAY 4.65 4.79 4.98 4.98 4.99 4.99 5.02 5.06 5.12 5.34 5.18 0617 04-26-2006 27-APR-06 THURSDAY 4.64 4.78 4.93 4.93 4.91 4.92 4.95 5 5.09 5.32 5.18 0617 04-27-2006 28-APR-06 FRIDAY 4.60 4.77 4.91 4.9 4.87 4.87 4.92 4.98 5.07 5.31 5.17 0617 04-28-2006 01-MAY-06 MONDAY 4.61 4.82 4.98 4.97 4.94 4.95 4.99 5.04 5.14 5.38 5.23 0618 05-01-2006 02-MAY-06 TUESDAY 4.66 4.81 4.98 4.96 4.92 4.94 4.98 5.03 5.12 5.35 5.20 0618 05-02-2006 03-MAY-06 WEDNESDAY 4.65 4.82 5 4.98 4.94 4.96 5.01 5.06 5.15 5.38 5.24 0618 05-03-2006 04-MAY-06 THURSDAY 4.61 4.8 5.01 5 4.97 4.99 5.03 5.08 5.16 5.38 5.23 0618 05-04-2006 05-MAY-06 FRIDAY 4.61 4.83 5 4.98 4.94 4.96 4.99 5.03 5.12 5.35 5.20 0618 05-05-2006 08-MAY-06 MONDAY 4.64 4.87 5.03 5.01 4.97 4.99 5.01 5.05 5.12 5.34 5.19 0619 05-08-2006 09-MAY-06 TUESDAY 4.72 4.88 5.03 5.01 4.97 4.98 5.01 5.05 5.13 5.35 5.20 0619 05-09-2006 10-MAY-06 WEDNESDAY 4.69 4.88 5.03 5.02 5.01 5 5.03 5.06 5.13 5.34 5.19 0619 05-10-2006 11-MAY-06 THURSDAY 4.64 4.82 4.99 4.99 4.99 5.01 5.04 5.07 5.14 5.38 5.23 0619 05-11-2006 12-MAY-06 FRIDAY 4.64 4.85 5 5 5.01 5.03 5.08 5.12 5.19 5.44 5.29 0619 05-12-2006 15-MAY-06 MONDAY 4.68 4.86 5.02 5.01 4.99 5.01 5.04 5.08 5.15 5.41 5.26 0620 05-15-2006 16-MAY-06 TUESDAY 4.76 4.83 4.99 4.98 4.96 4.97 4.99 5.03 5.1 5.36 5.22 0620 05-16-2006 17-MAY-06 WEDNESDAY 4.75 4.83 5 4.99 4.97 5 5.03 5.08 5.16 5.42 5.28 0620 05-17-2006 18-MAY-06 THURSDAY 4.75 4.83 4.98 4.96 4.94 4.94 4.96 5 5.08 5.32 5.18 0620 05-18-2006 19-MAY-06 FRIDAY 4.75 4.82 5 4.98 4.96 4.95 4.96 4.98 5.05 5.28 5.14 0620 05-19-2006 22-MAY-06 MONDAY 4.74 4.83 5.02 4.99 4.94 4.94 4.94 4.96 5.04 5.28 5.13 0621 05-22-2006 23-MAY-06 TUESDAY 4.75 4.84 5.02 5 4.97 4.97 4.98 5 5.07 5.30 5.16 0621 05-23-2006 24-MAY-06 WEDNESDAY 4.74 4.82 4.99 4.97 4.94 4.92 4.93 4.96 5.03 5.27 5.13 0621 05-24-2006 25-MAY-06 THURSDAY 4.74 4.82 5.01 5 4.98 4.97 4.97 4.99 5.07 5.31 5.17 0621 05-25-2006 26-MAY-06 FRIDAY 4.75 4.84 5.02 5 4.96 4.94 4.95 4.97 5.06 5.30 5.16 0621 05-26-2006 29-MAY-06 MONDAY 0622 FEDERAL HOLIDAY 05-29-2006 MARKET CLOSED 30-MAY-06 TUESDAY 4.76 4.84 5.04 5.02 4.99 4.99 4.99 5.01 5.09 5.33 5.19 0622 05-30-2006 31-MAY-06 WEDNESDAY 4.75 4.86 5.08 5.07 5.04 5.03 5.04 5.06 5.12 5.35 5.21 0622 05-31-2006 01-JUN-06 THURSDAY 4.75 4.83 5.06 5.05 5.04 5.02 5.03 5.05 5.11 5.34 5.20 0622 06-01-2006 02-JUN-06 FRIDAY 4.75 4.81 5.01 4.98 4.92 4.91 4.9 4.92 5 5.24 5.10 0622 06-02-2006 05-JUN-06 MONDAY 4.77 4.85 5.04 5.02 4.99 4.95 4.95 4.97 5.02 5.24 5.10 0623 06-05-2006 06-JUN-06 TUESDAY 4.80 4.86 5.05 5.03 4.99 4.96 4.95 4.96 5.01 5.22 5.08 0623 06-06-2006 07-JUN-06 WEDNESDAY 4.80 4.86 5.06 5.05 5.02 4.99 4.97 4.98 5.02 5.23 5.09 0623 06-07-2006 08-JUN-06 THURSDAY 4.78 4.87 5.06 5.04 5.01 4.97 4.95 4.96 5 5.20 5.06 0623 06-08-2006 09-JUN-06 FRIDAY 4.78 4.88 5.07 5.05 5.01 4.96 4.95 4.95 4.98 5.17 5.03 0623 06-09-2006 12-JUN-06 MONDAY 4.78 4.93 5.13 5.09 5.02 4.97 4.95 4.96 4.99 5.17 5.03 0624 06-12-2006 13-JUN-06 TUESDAY 4.72 4.89 5.13 5.09 5.02 4.96 4.93 4.94 4.97 5.15 5.01 0624 06-13-2006 14-JUN-06 WEDNESDAY 4.68 4.9 5.17 5.15 5.11 5.06 5.03 5.04 5.05 5.23 5.09 0624 06-14-2006 15-JUN-06 THURSDAY 4.60 4.85 5.16 5.15 5.14 5.1 5.08 5.08 5.1 5.27 5.13 0624 06-15-2006 16-JUN-06 FRIDAY 4.63 4.88 5.19 5.18 5.16 5.13 5.1 5.1 5.13 5.31 5.17 0624 06-16-2006 19-JUN-06 MONDAY 4.67 4.93 5.25 5.23 5.19 5.15 5.12 5.13 5.14 5.32 5.18 0625 06-19-2006 20-JUN-06 TUESDAY 4.70 4.92 5.24 5.23 5.19 5.16 5.13 5.14 5.15 5.33 5.19 0625 06-20-2006 21-JUN-06 WEDNESDAY 4.66 4.92 5.23 5.22 5.2 5.16 5.14 5.14 5.16 5.32 5.19 0625 06-21-2006 22-JUN-06 THURSDAY 4.55 4.92 5.24 5.24 5.23 5.21 5.18 5.18 5.2 5.37 5.23 0625 06-22-2006 23-JUN-06 FRIDAY 4.61 4.98 5.27 5.27 5.27 5.23 5.21 5.21 5.23 5.40 5.26 0625 06-23-2006 26-JUN-06 MONDAY 4.73 5.03 5.32 5.3 5.27 5.25 5.22 5.23 5.25 5.42 5.28 0626 06-26-2006 27-JUN-06 TUESDAY 4.86 5.05 5.31 5.28 5.24 5.22 5.19 5.2 5.21 5.38 5.24 0626 06-27-2006 28-JUN-06 WEDNESDAY 4.79 5.01 5.31 5.3 5.29 5.26 5.23 5.23 5.25 5.42 5.28 0626 06-28-2006 29-JUN-06 THURSDAY 4.68 5.01 5.26 5.25 5.21 5.19 5.17 5.18 5.22 5.39 5.26 0626 06-29-2006 30-JUN-06 FRIDAY 4.54 5.01 5.24 5.21 5.16 5.13 5.1 5.11 5.15 5.31 5.19 0626 06-30-2006 03-JUL-06 MONDAY 4.69 5.08 5.31 5.26 5.17 5.14 5.11 5.12 5.15 5.33 5.20 0627 07-03-2006 04-JUL-06 TUESDAY 0627 FEDERAL HOLIDAY 07-04-2006 MARKET CLOSED 05-JUL-06 WEDNESDAY 4.81 5.01 5.32 5.29 5.24 5.21 5.19 5.19 5.23 5.39 5.27 0627 07-05-2006 06-JUL-06 THURSDAY 4.80 5 5.31 5.28 5.22 5.17 5.15 5.16 5.19 5.35 5.23 0627 07-06-2006 07-JUL-06 FRIDAY 4.83 5.02 5.28 5.25 5.17 5.13 5.1 5.1 5.14 5.29 5.18 0627 07-07-2006 10-JUL-06 MONDAY 4.86 5.06 5.32 5.27 5.17 5.13 5.1 5.1 5.13 5.29 5.17 0628 07-10-2006 11-JUL-06 TUESDAY 4.90 5.05 5.3 5.26 5.17 5.11 5.07 5.08 5.1 5.26 5.14 0628 07-11-2006 12-JUL-06 WEDNESDAY 4.92 5.06 5.3 5.26 5.17 5.12 5.08 5.09 5.1 5.26 5.14 0628 07-12-2006 13-JUL-06 THURSDAY 4.88 5.05 5.27 5.22 5.12 5.07 5.04 5.05 5.08 5.23 5.12 0628 07-13-2006 14-JUL-06 FRIDAY 4.87 5.06 5.26 5.2 5.08 5.05 5.02 5.03 5.07 5.23 5.11 0628 07-14-2006 17-JUL-06 MONDAY 4.91 5.11 5.3 5.24 5.12 5.07 5.04 5.04 5.07 5.23 5.10 0629 07-17-2006 18-JUL-06 TUESDAY 4.94 5.13 5.33 5.28 5.19 5.13 5.1 5.1 5.13 5.29 5.16 0629 07-18-2006 19-JUL-06 WEDNESDAY 4.91 5.11 5.28 5.22 5.12 5.06 5.02 5.02 5.06 5.22 5.10 0629 07-19-2006 20-JUL-06 THURSDAY 4.87 5.08 5.24 5.18 5.06 5.01 4.98 4.99 5.03 5.20 5.08 0629 07-20-2006 21-JUL-06 FRIDAY 4.88 5.1 5.25 5.19 5.08 5.02 4.99 5 5.05 5.21 5.10 0629 07-21-2006 24-JUL-06 MONDAY 4.91 5.1 5.27 5.21 5.1 5.03 4.99 5 5.05 5.22 5.11 0630 07-24-2006 25-JUL-06 TUESDAY 5.01 5.13 5.25 5.21 5.11 5.05 5.02 5.03 5.07 5.24 5.13 0630 07-25-2006 26-JUL-06 WEDNESDAY 5.00 5.11 5.21 5.16 5.06 5.02 4.99 5 5.04 5.22 5.10 0630 07-26-2006 27-JUL-06 THURSDAY 5.02 5.1 5.2 5.16 5.07 5.01 4.98 5 5.07 5.22 5.11 0630 07-27-2006 28-JUL-06 FRIDAY 4.98 5.07 5.15 5.1 4.98 4.94 4.92 4.94 5 5.17 5.07 0630 07-28-2006 31-JUL-06 MONDAY 5.02 5.1 5.18 5.11 4.97 4.93 4.91 4.93 4.99 5.17 5.07 0631 07-31-2006 01-AUG-06 TUESDAY 5.20 5.12 5.18 5.11 4.97 4.91 4.9 4.92 4.99 5.17 5.07 0631 08-01-2006 02-AUG-06 WEDNESDAY 5.20 5.1 5.18 5.11 4.97 4.9 4.88 4.9 4.96 5.14 5.05 0631 08-02-2006 03-AUG-06 THURSDAY 5.18 5.11 5.19 5.12 4.98 4.92 4.9 4.91 4.96 5.13 5.04 0631 08-03-2006 04-AUG-06 FRIDAY 5.15 5.09 5.15 5.07 4.91 4.86 4.84 4.85 4.91 5.09 5.00 0631 08-04-2006 07-AUG-06 MONDAY 5.18 5.12 5.2 5.12 4.96 4.89 4.86 4.87 4.93 5.09 5.00 0632 08-07-2006 08-AUG-06 TUESDAY 5.19 5.1 5.16 5.08 4.91 4.86 4.85 4.86 4.93 5.11 5.02 0632 08-08-2006 09-AUG-06 WEDNESDAY 5.14 5.07 5.15 5.07 4.91 4.88 4.86 4.87 4.92 5.13 5.05 0632 08-09-2006 10-AUG-06 THURSDAY 5.12 5.05 5.16 5.08 4.93 4.89 4.86 4.87 4.93 5.15 5.06 0632 08-10-2006 11-AUG-06 FRIDAY 5.12 5.07 5.2 5.12 4.96 4.93 4.91 4.92 4.97 5.18 5.09 0632 08-11-2006 14-AUG-06 MONDAY 5.15 5.12 5.24 5.17 5.01 4.98 4.95 4.96 5 5.21 5.12 0633 08-14-2006 15-AUG-06 TUESDAY 5.18 5.1 5.19 5.11 4.94 4.91 4.88 4.89 4.93 5.13 5.05 0633 08-15-2006 16-AUG-06 WEDNESDAY 5.16 5.07 5.16 5.06 4.87 4.83 4.81 4.82 4.87 5.08 5.00 0633 08-16-2006 17-AUG-06 THURSDAY 5.15 5.09 5.18 5.08 4.89 4.84 4.82 4.82 4.87 5.08 5.00 0633 08-17-2006 18-AUG-06 FRIDAY 5.13 5.1 5.19 5.08 4.87 4.82 4.78 4.78 4.84 5.05 4.97 0633 08-18-2006 21-AUG-06 MONDAY 5.15 5.11 5.18 5.07 4.85 4.79 4.77 4.77 4.82 5.04 4.96 0634 08-21-2006 22-AUG-06 TUESDAY 5.17 5.1 5.17 5.07 4.87 4.79 4.77 4.77 4.82 5.03 4.95 0634 08-22-2006 23-AUG-06 WEDNESDAY 5.17 5.09 5.17 5.07 4.87 4.81 4.77 4.78 4.82 5.03 4.95 0634 08-23-2006 24-AUG-06 THURSDAY 5.16 5.09 5.17 5.07 4.88 4.8 4.78 4.78 4.81 5.02 4.94 0634 08-24-2006 25-AUG-06 FRIDAY 5.17 5.11 5.16 5.06 4.86 4.79 4.76 4.76 4.79 5.01 4.93 0634 08-25-2006 28-AUG-06 MONDAY 5.17 5.1 5.18 5.08 4.88 4.8 4.77 4.77 4.8 5.01 4.94 0635 08-28-2006 29-AUG-06 TUESDAY 5.19 5.07 5.16 5.06 4.87 4.79 4.77 4.77 4.79 5.00 4.93 0635 08-29-2006 30-AUG-06 WEDNESDAY 5.16 5.05 5.14 5.03 4.83 4.76 4.72 4.72 4.76 4.98 4.91 0635 08-30-2006 31-AUG-06 THURSDAY 5.12 5.05 5.11 5.01 4.79 4.71 4.7 4.7 4.74 4.95 4.88 0635 08-31-2006 01-SEP-06 FRIDAY 5.07 5.02 5.1 4.99 4.77 4.7 4.68 4.69 4.73 4.95 4.87 0635 09-01-2006 04-SEP-06 MONDAY 0636 FEDERAL HOLIDAY 09-04-2006 MARKET CLOSED 05-SEP-06 TUESDAY 4.96 5 5.13 5.02 4.8 4.73 4.73 4.74 4.78 5.01 4.93 0636 09-05-2006 06-SEP-06 WEDNESDAY 4.89 4.97 5.12 5.02 4.82 4.76 4.75 4.76 4.8 5.02 4.95 0636 09-06-2006 07-SEP-06 THURSDAY 4.89 4.97 5.13 5.02 4.82 4.76 4.74 4.75 4.8 5.01 4.94 0636 09-07-2006 08-SEP-06 FRIDAY 4.83 4.93 5.1 5 4.8 4.73 4.71 4.72 4.78 4.99 4.92 0636 09-08-2006 11-SEP-06 MONDAY 4.85 4.93 5.13 5.03 4.83 4.77 4.74 4.75 4.8 5.02 4.95 0637 09-11-2006 12-SEP-06 TUESDAY 4.75 4.9 5.12 5.02 4.82 4.74 4.71 4.73 4.78 4.98 4.91 0637 09-12-2006 13-SEP-06 WEDNESDAY 4.78 4.91 5.08 4.99 4.8 4.72 4.7 4.72 4.77 4.97 4.90 0637 09-13-2006 14-SEP-06 THURSDAY 4.81 4.95 5.12 5.02 4.83 4.77 4.74 4.75 4.79 4.99 4.92 0637 09-14-2006 15-SEP-06 FRIDAY 4.77 4.96 5.11 5.03 4.87 4.79 4.76 4.77 4.8 5.00 4.92 0637 09-15-2006 18-SEP-06 MONDAY 4.76 4.94 5.12 5.04 4.88 4.8 4.77 4.78 4.81 5.01 4.93 0638 09-18-2006 19-SEP-06 TUESDAY 4.72 4.94 5.09 4.99 4.79 4.72 4.69 4.69 4.74 4.94 4.86 0638 09-19-2006 20-SEP-06 WEDNESDAY 4.73 4.93 5.09 5 4.81 4.73 4.7 4.7 4.73 4.93 4.85 0638 09-20-2006 21-SEP-06 THURSDAY 4.72 4.92 5.04 4.93 4.71 4.61 4.6 4.61 4.65 4.86 4.78 0638 09-21-2006 22-SEP-06 FRIDAY 4.73 4.93 5.02 4.9 4.67 4.58 4.55 4.56 4.6 4.82 4.74 0638 09-22-2006 25-SEP-06 MONDAY 4.72 4.88 5.01 4.88 4.63 4.54 4.51 4.51 4.56 4.77 4.70 0639 09-25-2006 26-SEP-06 TUESDAY 4.64 4.88 5.02 4.91 4.68 4.59 4.55 4.55 4.59 4.79 4.71 0639 09-26-2006 27-SEP-06 WEDNESDAY 4.60 4.88 5.01 4.89 4.66 4.59 4.56 4.56 4.6 4.81 4.73 0639 09-27-2006 28-SEP-06 THURSDAY 4.53 4.87 5.01 4.9 4.68 4.6 4.57 4.58 4.63 4.84 4.76 0639 09-28-2006 29-SEP-06 FRIDAY 4.60 4.89 5.02 4.91 4.71 4.62 4.59 4.6 4.64 4.84 4.77 0639 09-29-2006 02-OCT-06 MONDAY 4.67 4.88 5.02 4.9 4.66 4.59 4.56 4.57 4.62 4.83 4.76 0640 10-02-2006 03-OCT-06 TUESDAY 4.71 4.9 5.02 4.9 4.67 4.59 4.56 4.57 4.62 4.83 4.76 0640 10-03-2006 04-OCT-06 WEDNESDAY 4.78 4.93 5 4.87 4.6 4.53 4.5 4.52 4.57 4.79 4.72 0640 10-04-2006 05-OCT-06 THURSDAY 4.81 4.94 5.03 4.9 4.65 4.58 4.55 4.56 4.61 4.84 4.76 0640 10-05-2006 06-OCT-06 FRIDAY 4.76 4.95 5.05 4.94 4.74 4.67 4.64 4.65 4.7 4.92 4.84 0640 10-06-2006 09-OCT-06 MONDAY 0641 FEDERAL HOLIDAY 10-09-2006 MARKET CLOSED 10-OCT-06 TUESDAY 4.81 5 5.1 5 4.82 4.75 4.71 4.71 4.75 4.96 4.88 0641 10-10-2006 11-OCT-06 WEDNESDAY 4.90 5.02 5.11 5.02 4.85 4.78 4.75 4.75 4.78 4.99 4.91 0641 10-11-2006 12-OCT-06 THURSDAY 4.93 5.06 5.13 5.03 4.85 4.78 4.74 4.74 4.79 4.99 4.91 0641 10-12-2006 13-OCT-06 FRIDAY 4.93 5.05 5.13 5.05 4.87 4.79 4.77 4.77 4.81 5.02 4.94 0641 10-13-2006 16-OCT-06 MONDAY 5.01 5.09 5.15 5.05 4.85 4.78 4.76 4.76 4.79 5.00 4.92 0642 10-16-2006 17-OCT-06 TUESDAY 5.06 5.09 5.15 5.04 4.83 4.77 4.73 4.74 4.78 4.99 4.91 0642 10-17-2006 18-OCT-06 WEDNESDAY 5.05 5.09 5.14 5.04 4.85 4.77 4.74 4.73 4.77 4.97 4.89 0642 10-18-2006 19-OCT-06 THURSDAY 5.02 5.1 5.16 5.05 4.85 4.79 4.75 4.75 4.79 4.99 4.91 0642 10-19-2006 20-OCT-06 FRIDAY 5.00 5.09 5.14 5.05 4.87 4.8 4.76 4.76 4.79 4.99 4.91 0642 10-20-2006 23-OCT-06 MONDAY 5.05 5.12 5.18 5.09 4.9 4.84 4.8 4.8 4.83 5.03 4.95 0643 10-23-2006 24-OCT-06 TUESDAY 5.15 5.13 5.19 5.1 4.91 4.84 4.81 4.81 4.83 5.03 4.95 0643 10-24-2006 25-OCT-06 WEDNESDAY 5.14 5.12 5.18 5.08 4.88 4.79 4.75 4.75 4.78 4.98 4.89 0643 10-25-2006 26-OCT-06 THURSDAY 5.16 5.12 5.18 5.06 4.81 4.74 4.69 4.7 4.73 4.93 4.84 0643 10-26-2006 27-OCT-06 FRIDAY 5.14 5.11 5.15 5.02 4.76 4.68 4.64 4.64 4.68 4.88 4.80 0643 10-27-2006 30-OCT-06 MONDAY 5.15 5.1 5.16 5.03 4.78 4.68 4.64 4.64 4.68 4.88 4.78 0644 10-30-2006 31-OCT-06 TUESDAY 5.18 5.08 5.13 4.99 4.71 4.62 4.57 4.57 4.61 4.81 4.72 0644 10-31-2006 01-NOV-06 WEDNESDAY 5.19 5.07 5.1 4.95 4.66 4.56 4.52 4.52 4.57 4.77 4.68 0644 11-01-2006 02-NOV-06 THURSDAY 5.18 5.07 5.13 4.97 4.67 4.6 4.55 4.56 4.6 4.80 4.72 0644 11-02-2006 03-NOV-06 FRIDAY 5.18 5.09 5.18 5.06 4.82 4.74 4.7 4.7 4.72 4.90 4.81 0644 11-03-2006 06-NOV-06 MONDAY 5.17 5.09 5.18 5.06 4.82 4.74 4.69 4.69 4.71 4.89 4.79 0645 11-06-2006 07-NOV-06 TUESDAY 5.20 5.08 5.16 5.03 4.77 4.69 4.63 4.63 4.66 4.85 4.76 0645 11-07-2006 08-NOV-06 WEDNESDAY 5.20 5.1 5.16 5.02 4.75 4.65 4.61 4.61 4.64 4.82 4.73 0645 11-08-2006 09-NOV-06 THURSDAY 5.19 5.09 5.16 5.02 4.75 4.66 4.6 4.6 4.62 4.82 4.73 0645 11-09-2006 10-NOV-06 FRIDAY 5.20 5.1 5.16 5.01 4.73 4.63 4.57 4.57 4.59 4.78 4.69 0645 11-10-2006 13-NOV-06 MONDAY 5.17 5.09 5.16 5.03 4.76 4.66 4.6 4.6 4.61 4.80 4.71 0646 11-13-2006 14-NOV-06 TUESDAY 5.24 5.09 5.15 5.01 4.74 4.63 4.57 4.57 4.57 4.76 4.66 0646 11-14-2006 15-NOV-06 WEDNESDAY 5.24 5.09 5.16 5.04 4.8 4.69 4.62 4.62 4.61 4.80 4.69 0646 11-15-2006 16-NOV-06 THURSDAY 5.22 5.09 5.17 5.06 4.85 4.75 4.67 4.66 4.66 4.84 4.74 0646 11-16-2006 17-NOV-06 FRIDAY 5.19 5.09 5.14 5.02 4.76 4.67 4.6 4.6 4.61 4.79 4.69 0646 11-17-2006 20-NOV-06 MONDAY 5.19 5.08 5.15 5.02 4.76 4.66 4.6 4.59 4.6 4.78 4.68 0647 11-20-2006 21-NOV-06 TUESDAY 5.26 5.07 5.15 5.02 4.75 4.65 4.58 4.58 4.58 4.76 4.66 0647 11-21-2006 22-NOV-06 WEDNESDAY 5.25 5.05 5.15 5.01 4.74 4.63 4.57 4.57 4.57 4.76 4.65 0647 11-22-2006 23-NOV-06 THURSDAY 0647 FEDERAL HOLIDAY 11-23-2006 MARKET CLOSED 24-NOV-06 FRIDAY 5.21 5.04 5.13 5 4.73 4.62 4.55 4.55 4.55 4.74 4.63 0647 11-24-2006 27-NOV-06 MONDAY 5.22 5.05 5.14 5 4.71 4.6 4.54 4.54 4.54 4.73 4.62 0648 11-27-2006 28-NOV-06 TUESDAY 5.27 5.04 5.13 4.98 4.67 4.57 4.5 4.5 4.51 4.70 4.59 0648 11-28-2006 29-NOV-06 WEDNESDAY 5.26 5.04 5.13 4.98 4.69 4.58 4.51 4.51 4.52 4.72 4.61 0648 11-29-2006 30-NOV-06 THURSDAY 5.22 5.03 5.1 4.94 4.62 4.52 4.45 4.45 4.46 4.66 4.56 0648 11-30-2006 01-DEC-06 FRIDAY 5.21 5.03 5.05 4.87 4.52 4.43 4.39 4.39 4.43 4.64 4.54 0648 12-01-2006 04-DEC-06 MONDAY 5.13 5.01 5.04 4.87 4.52 4.43 4.39 4.39 4.43 4.65 4.55 0649 12-04-2006 05-DEC-06 TUESDAY 4.88 4.99 5.03 4.86 4.52 4.43 4.39 4.4 4.45 4.67 4.57 0649 12-05-2006 06-DEC-06 WEDNESDAY 4.91 4.99 5.05 4.9 4.59 4.48 4.44 4.44 4.48 4.69 4.60 0649 12-06-2006 07-DEC-06 THURSDAY 4.92 4.98 5.05 4.9 4.58 4.48 4.45 4.45 4.49 4.70 4.60 0649 12-07-2006 08-DEC-06 FRIDAY 4.89 4.97 5.08 4.95 4.68 4.57 4.53 4.54 4.56 4.76 4.66 0649 12-08-2006 11-DEC-06 MONDAY 4.85 4.93 5.07 4.94 4.67 4.55 4.5 4.5 4.52 4.73 4.63 0650 12-11-2006 12-DEC-06 TUESDAY 4.87 4.93 5.06 4.91 4.61 4.49 4.45 4.45 4.49 4.70 4.60 0650 12-12-2006 13-DEC-06 WEDNESDAY 4.86 4.94 5.07 4.95 4.7 4.6 4.54 4.55 4.58 4.78 4.69 0650 12-13-2006 14-DEC-06 THURSDAY 4.87 4.96 5.08 4.97 4.73 4.63 4.58 4.58 4.6 4.81 4.72 0650 12-14-2006 15-DEC-06 FRIDAY 4.78 4.91 5.07 4.96 4.73 4.62 4.57 4.57 4.6 4.81 4.72 0650 12-15-2006 18-DEC-06 MONDAY 4.80 4.96 5.09 4.97 4.71 4.62 4.57 4.57 4.6 4.81 4.72 0651 12-18-2006 19-DEC-06 TUESDAY 4.84 4.96 5.08 4.96 4.71 4.62 4.57 4.57 4.6 4.82 4.73 0651 12-19-2006 20-DEC-06 WEDNESDAY 4.87 4.96 5.08 4.96 4.71 4.62 4.57 4.57 4.6 4.82 4.73 0651 12-20-2006 21-DEC-06 THURSDAY 4.84 4.97 5.06 4.93 4.66 4.57 4.52 4.52 4.55 4.78 4.70 0651 12-21-2006 22-DEC-06 FRIDAY 4.82 4.99 5.08 4.96 4.71 4.64 4.59 4.6 4.63 4.85 4.76 0651 12-22-2006 25-DEC-06 MONDAY 0652 FEDERAL HOLIDAY 12-25-2006 MARKET CLOSED 26-DEC-06 TUESDAY 4.81 4.99 5.11 4.97 4.71 4.63 4.58 4.59 4.61 4.82 4.73 0652 12-26-2006 27-DEC-06 WEDNESDAY 4.75 4.97 5.1 4.99 4.77 4.69 4.64 4.64 4.66 4.87 4.78 0652 12-27-2006 28-DEC-06 THURSDAY 4.74 5 5.1 5.01 4.82 4.72 4.69 4.69 4.7 4.90 4.81 0652 12-28-2006 29-DEC-06 FRIDAY 4.75 5.02 5.09 5 4.82 4.74 4.7 4.7 4.71 4.91 4.81 0652 12-29-2006