Date	Value At Close	Change
9/21/2006	320.63	-2.34	-0.72%
9/20/2006	322.97	4.34	1.36%
9/19/2006	318.63	-1.15	-0.36%
9/18/2006	319.78	-1.14	-0.36%
9/15/2006	320.92	1.00	0.31%
9/14/2006	319.92	-0.19	-0.06%
9/13/2006	320.11	1.15	0.36%
9/12/2006	318.96	4.70	1.50%
9/11/2006	314.26	0.34	0.11%
9/8/2006	313.92	0.36	0.11%
9/7/2006	313.56	-2.46	-0.78%
9/6/2006	316.02	-2.71	-0.85%
9/5/2006	318.73	1.56	0.49%
9/1/2006	317.17	0.16	0.05%
8/31/2006	317.01	0.46	0.15%
8/30/2006	316.55	1.39	0.44%
8/29/2006	315.16	1.37	0.44%
8/28/2006	313.79	1.88	0.60%
8/25/2006	311.91	-0.76	-0.24%
8/24/2006	312.67	0.08	0.03%
8/23/2006	312.59	-3.01	-0.95%
8/22/2006	315.60	0.44	0.14%
8/21/2006	315.16	-2.31	-0.73%
8/18/2006	317.47	0.02	0.01%
8/17/2006	317.45	0.29	0.09%
8/16/2006	317.16	1.42	0.45%
8/15/2006	315.74	4.81	1.55%
8/14/2006	310.93	0.73	0.24%
8/11/2006	310.20	-1.28	-0.41%
8/10/2006	311.48	2.20	0.71%
8/9/2006	309.28	-3.13	-1.00%
8/8/2006	312.41	-2.52	-0.80%
8/4/2006	315.94	-0.08	-0.03%
8/3/2006	316.02	2.80	0.89%
8/2/2006	313.22	1.68	0.54%
8/1/2006	311.54	-2.31	-0.74%
7/31/2006	313.85	-1.97	-0.62%
7/28/2006	315.82	5.87	1.89%
7/27/2006	309.95	-2.31	-0.74%
7/26/2006	312.26	-0.28	-0.09%
7/25/2006	312.54	1.12	0.36%
7/24/2006	311.42	5.38	1.76%
7/21/2006	306.04	-1.70	-0.55%
7/20/2006	307.74	-4.27	-1.37%
7/19/2006	312.01	6.29	2.06%
7/18/2006	305.72	3.18	1.05%
7/17/2006	302.54	0.92	0.31%
7/14/2006	301.62	-0.67	-0.22%
7/13/2006	302.29	-3.04	-1.00%
7/12/2006	305.33	-4.44	-1.43%
7/11/2006	309.77	1.66	0.54%
7/10/2006	308.11	1.17	0.38%
7/7/2006	306.94	-2.87	-0.93%
7/6/2006	309.81	0.59	0.19%
7/5/2006	309.22	-2.97	-0.95%
7/3/2006	312.19	1.50	0.48%
6/30/2006	310.69	-0.52	-0.17%
6/29/2006	311.21	6.92	2.27%
6/28/2006	304.29	0.77	0.25%
6/27/2006	303.52	-3.35	-1.09%
6/26/2006	306.87	4.03	1.33%
6/23/2006	302.84	-2.75	-0.90%
6/21/2006	306.65	2.45	0.81%
6/20/2006	304.20	-0.38	-0.12%
6/19/2006	304.58	-3.70	-1.20%
6/16/2006	308.28	-3.01	-0.97%
6/15/2006	311.29	5.82	1.91%
6/14/2006	305.47	-1.77	-0.58%
6/13/2006	307.24	-1.56	-0.51%
6/12/2006	308.80	-2.28	-0.73%
6/9/2006	311.08	-1.49	-0.48%
6/7/2006	309.74	2.21	0.72%
6/6/2006	307.53	0.26	0.08%
6/5/2006	307.27	-7.62	-2.42%
6/2/2006	314.89	0.51	0.16%
6/1/2006	314.38	5.36	1.73%
5/31/2006	309.02	2.59	0.85%
5/30/2006	306.43	-4.75	-1.53%
5/26/2006	311.18	0.98	0.32%
5/25/2006	310.20	3.03	0.99%
5/24/2006	307.17	2.07	0.68%
5/23/2006	305.10	-2.10	-0.68%
5/22/2006	307.20	0.71	0.23%
5/19/2006	306.49	2.33	0.77%
5/18/2006	304.16	-1.53	-0.50%
5/17/2006	305.69	-2.50	-0.81%
5/16/2006	308.19	0.56	0.18%
5/15/2006	307.63	1.19	0.39%
5/12/2006	306.44	-1.96	-0.64%
5/11/2006	308.40	-4.76	-1.52%
5/10/2006	313.16	-0.59	-0.19%
5/9/2006	313.75	-0.93	-0.30%
5/8/2006	314.68	-0.48	-0.15%
5/5/2006	315.16	2.36	0.75%
5/4/2006	312.80	1.36	0.44%
5/3/2006	311.44	0.11	0.04%
5/2/2006	311.33	2.15	0.70%
5/1/2006	309.18	-2.19	-0.70%
4/28/2006	311.37	0.58	0.19%
4/27/2006	310.79	1.39	0.45%
4/26/2006	309.40	1.32	0.43%
4/25/2006	308.08	-0.67	-0.22%
4/24/2006	308.75	-2.20	-0.71%
4/21/2006	310.95	-1.74	-0.56%
4/20/2006	312.69	-2.30	-0.73%
4/19/2006	314.99	1.15	0.37%
4/18/2006	313.84	6.98	2.27%
4/17/2006	306.86	0.44	0.14%
4/13/2006	306.42	1.02	0.33%
4/12/2006	305.40	0.39	0.13%
4/11/2006	305.01	-2.86	-0.93%
4/10/2006	307.87	0.44	0.14%
4/7/2006	307.43	-3.21	-1.03%
4/6/2006	310.64	-0.71	-0.23%
4/5/2006	311.35	0.15	0.05%
4/4/2006	311.20	0.74	0.24%
4/3/2006	310.46	-2.02	-0.65%
3/31/2006	312.48	1.61	0.52%
3/29/2006	312.23	2.86	0.92%
3/27/2006	310.57	-0.36	-0.12%
3/24/2006	310.93	1.34	0.43%
3/23/2006	309.59	-0.07	-0.02%
3/22/2006	309.66	2.52	0.82%
3/21/2006	307.14	-3.37	-1.09%
3/20/2006	310.51	0.15	0.05%
3/17/2006	310.36	1.09	0.35%
3/16/2006	309.27	0.24	0.08%
3/15/2006	309.03	1.27	0.41%
3/14/2006	307.76	2.82	0.92%
3/13/2006	304.94	1.34	0.44%
3/10/2006	303.60	2.79	0.93%
3/9/2006	300.81	-1.91	-0.63%
3/8/2006	302.72	1.06	0.35%
3/7/2006	301.64	-0.90	-0.30%
3/6/2006	302.54	-2.20	-0.72%
3/3/2006	304.74	-1.37	-0.45%
3/2/2006	306.11	-1.84	-0.60%
3/1/2006	307.95	3.02	0.99%
2/28/2006	304.93	-2.88	-0.94%
2/27/2006	307.81	1.17	0.38%
2/24/2006	306.64	1.42	0.47%
2/23/2006	305.22	-0.63	-0.21%
2/22/2006	305.85	3.91	1.29%
2/21/2006	301.94	-2.06	-0.68%
2/17/2006	304.00	-1.04	-0.34%
2/16/2006	305.04	1.88	0.62%
2/15/2006	303.16	1.61	0.53%
2/14/2006	301.55	3.78	1.27%
2/13/2006	297.77	-1.86	-0.62%
2/10/2006	299.63	1.37	0.46%
2/9/2006	298.26	-0.54	-0.18%
2/8/2006	298.80	1.02	0.34%
2/6/2006	299.87	0.13	0.04%
2/3/2006	299.74	-0.04	-0.01%
2/2/2006	299.78	-2.59	-0.86%
2/1/2006	302.37	0.03	0.01%
1/31/2006	302.34	0.48	0.16%
1/30/2006	301.86	-2.75	-0.90%
1/27/2006	304.61	0.20	0.07%
1/26/2006	304.41	3.36	1.12%
1/25/2006	301.05	-0.32	-0.11%
1/24/2006	301.37	2.66	0.89%
1/23/2006	298.71	1.74	0.59%
1/20/2006	296.97	-3.75	-1.25%
1/19/2006	300.72	1.22	0.41%
1/18/2006	299.50	0.19	0.06%
1/17/2006	299.31	-1.17	-0.39%
1/13/2006	300.48	0.96	0.32%
1/12/2006	299.52	-1.68	-0.56%
1/11/2006	301.20	-0.86	-0.28%
1/10/2006	302.06	1.11	0.37%
1/9/2006	300.95	0.50	0.17%
1/6/2006	300.45	1.44	0.48%
1/5/2006	299.01	0.09	0.03%
1/4/2006	298.92	1.70	0.57%
1/3/2006	297.22	2.77	0.94%
12/30/2005	294.45	-1.91	-0.64%
12/29/2005	296.36	-1.35	-0.45%
12/28/2005	297.71	0.84	0.28%
12/27/2005	296.87	-2.78	-0.93%
12/23/2005	299.65	-0.27	-0.09%
12/22/2005	299.92	1.26	0.42%
12/21/2005	298.66	0.78	0.26%
12/20/2005	297.88	0.25	0.08%
12/19/2005	297.63	-2.99	-0.99%
12/16/2005	300.62	0.01	0.00%
12/15/2005	300.61	-1.87	-0.62%
12/14/2005	302.48	1.04	0.35%
12/13/2005	301.44	0.56	0.19%
12/12/2005	300.88	-0.58	-0.19%
12/9/2005	301.46	1.95	0.65%
12/8/2005	299.51	0.08	0.03%
12/7/2005	299.43	-2.36	-0.78%
12/6/2005	301.79	0.69	0.23%
12/5/2005	301.10	-2.39	-0.79%
12/2/2005	303.49	0.16	0.05%
12/1/2005	303.33	3.23	1.08%
11/30/2005	300.10	-0.24	-0.08%
11/29/2005	300.34	0.86	0.29%
11/28/2005	299.48	-3.12	-1.03%
11/25/2005	302.60	0.03	0.01%
11/23/2005	302.57	1.24	0.41%
11/22/2005	301.33	0.59	0.20%
11/21/2005	300.74	1.95	0.65%
11/18/2005	298.79	1.25	0.42%
11/17/2005	297.54	4.01	1.37%
11/16/2005	293.53	-2.23	-0.75%
11/15/2005	295.76	-2.88	-0.96%
11/14/2005	298.64	-2.04	-0.68%
11/11/2005	300.68	1.06	0.35%
11/10/2005	299.62	4.12	1.39%
11/9/2005	295.50	1.66	0.56%
11/8/2005	293.84	-1.53	-0.52%
11/7/2005	295.37	1.19	0.40%
11/4/2005	294.18	0.62	0.21%
11/2/2005	294.89	4.27	1.47%
11/1/2005	290.62	-1.02	-0.35%
10/31/2005	291.64	3.23	1.12%
10/28/2005	288.41	4.85	1.71%
10/27/2005	283.56	-2.75	-0.96%
10/26/2005	286.31	-0.45	-0.16%
10/25/2005	286.76	-0.81	-0.28%
10/24/2005	287.57	4.21	1.49%
10/21/2005	283.36	2.41	0.86%
10/20/2005	280.95	-1.48	-0.52%
10/19/2005	282.43	5.66	2.05%
10/18/2005	276.77	-1.74	-0.62%
10/17/2005	278.51	-0.87	-0.31%
10/14/2005	279.38	3.82	1.39%
10/13/2005	275.56	1.27	0.46%
10/12/2005	274.29	-1.67	-0.61%
10/11/2005	275.96	-3.57	-1.28%
10/10/2005	279.53	-1.61	-0.57%
10/7/2005	281.14	0.75	0.27%
10/6/2005	280.39	-0.67	-0.24%
10/5/2005	281.06	-5.50	-1.92%
10/4/2005	286.56	-2.62	-0.91%
10/3/2005	289.18	0.99	0.34%
9/30/2005	288.19	-0.16	-0.06%
9/29/2005	288.35	3.44	1.21%
9/28/2005	284.91	-2.98	-1.04%
9/27/2005	287.89	-0.71	-0.25%
9/26/2005	288.60	0.76	0.26%
9/23/2005	287.84	1.82	0.64%
9/22/2005	286.02	1.09	0.38%
9/21/2005	284.93	-4.17	-1.44%
9/20/2005	289.10	-2.11	-0.72%
9/19/2005	291.21	-2.83	-0.96%
9/16/2005	294.04	4.31	1.49%
9/15/2005	289.73	0.25	0.09%
9/14/2005	289.48	-2.84	-0.97%
9/13/2005	292.32	-3.79	-1.28%
9/12/2005	296.11	0.63	0.21%
9/9/2005	295.48	0.74	0.25%
9/8/2005	294.74	-2.18	-0.73%
9/7/2005	296.92	0.47	0.16%
9/6/2005	296.45	3.40	1.16%
9/2/2005	293.05	-1.14	-0.39%
9/1/2005	294.19	1.16	0.40%
8/31/2005	293.03	3.51	1.21%
8/30/2005	289.52	-1.51	-0.52%
8/29/2005	291.03	2.05	0.71%
8/26/2005	288.98	-3.53	-1.21%
8/25/2005	292.51	0.41	0.14%
8/24/2005	292.10	-0.06	-0.02%
8/23/2005	292.16	-0.89	-0.30%
8/22/2005	293.05	2.23	0.77%
8/19/2005	290.82	0.65	0.22%
8/18/2005	290.17	-1.04	-0.36%
8/17/2005	291.21	0.12	0.04%
8/16/2005	291.09	-3.76	-1.28%
8/15/2005	294.85	2.79	0.96%
8/12/2005	292.06	-2.12	-0.72%
8/11/2005	294.18	2.30	0.79%
8/10/2005	291.88	-0.40	-0.14%
8/9/2005	292.28	0.09	0.03%
8/8/2005	292.19	-0.83	-0.28%
8/5/2005	293.02	-3.59	-1.21%
8/4/2005	296.61	-4.41	-1.47%
8/3/2005	301.02	-0.74	-0.25%
8/2/2005	301.76	2.10	0.70%
8/1/2005	299.66	0.77	0.26%
7/29/2005	298.89	-1.83	-0.61%
7/28/2005	300.72	2.42	0.81%
7/27/2005	298.30	-0.42	-0.14%
7/26/2005	298.72	1.98	0.67%
7/25/2005	296.74	-1.96	-0.66%
7/22/2005	298.70	3.98	1.35%
7/21/2005	294.72	-3.88	-1.30%
7/20/2005	298.60	3.93	1.33%
7/19/2005	294.67	2.66	0.91%
7/18/2005	292.01	-2.55	-0.87%
7/15/2005	294.56	0.43	0.15%
7/14/2005	294.13	-1.61	-0.54%
7/13/2005	295.74	-0.07	-0.02%
7/12/2005	295.81	-0.43	-0.15%
7/11/2005	296.24	2.97	1.01%
7/8/2005	293.27	4.43	1.53%
7/7/2005	288.84	0.66	0.23%
7/6/2005	288.18	-2.88	-0.99%
7/5/2005	291.06	3.16	1.10%
6/30/2005	286.09	-0.80	-0.28%
6/29/2005	286.89	0.74	0.26%
6/28/2005	286.15	4.83	1.72%
6/27/2005	281.32	0.73	0.26%
6/24/2005	280.59	-0.57	-0.20%
6/22/2005	284.22	1.11	0.39%
6/21/2005	283.11	0.16	0.06%
6/20/2005	282.95	-0.54	-0.19%
6/17/2005	283.49	0.58	0.21%
6/16/2005	282.91	2.60	0.93%
6/15/2005	280.31	1.09	0.39%
6/14/2005	279.22	1.45	0.52%
6/13/2005	277.77	0.88	0.32%
6/10/2005	276.89	-0.58	-0.21%
6/9/2005	277.47	1.01	0.37%
6/8/2005	276.46	-0.78	-0.28%
6/7/2005	277.24	0.03	0.01%
6/6/2005	277.21	0.75	0.27%
6/3/2005	276.46	-1.54	-0.55%
6/2/2005	278.00	-0.42	-0.15%
6/1/2005	278.42	2.65	0.96%
5/31/2005	275.77	-0.39	-0.14%
5/27/2005	276.16	0.65	0.24%
5/26/2005	275.51	2.02	0.74%
5/25/2005	273.49	-2.59	-0.94%
5/24/2005	276.08	-1.02	-0.37%
5/23/2005	277.10	0.25	0.09%
5/20/2005	276.85	-0.73	-0.26%
5/19/2005	277.58	-1.14	-0.41%
5/18/2005	278.72	4.06	1.48%
5/17/2005	274.66	1.40	0.51%
5/16/2005	273.26	5.04	1.88%
5/13/2005	268.22	-0.10	-0.04%
5/12/2005	268.32	-2.24	-0.83%
5/11/2005	270.56	0.69	0.26%
5/10/2005	269.87	-2.89	-1.06%
5/9/2005	272.76	2.08	0.77%
5/6/2005	270.68	-0.68	-0.25%
5/5/2005	271.36	-0.10	-0.04%
5/4/2005	271.46	4.35	1.63%
5/3/2005	267.11	-0.46	-0.17%
5/2/2005	267.57	3.58	1.36%
4/29/2005	263.99	1.83	0.70%
4/28/2005	262.16	-2.56	-0.97%
4/27/2005	264.72	1.89	0.72%
4/26/2005	262.83	-3.19	-1.20%
4/25/2005	266.02	2.85	1.08%
4/22/2005	263.17	-3.51	-1.32%
4/21/2005	266.68	3.94	1.50%
4/20/2005	262.74	-4.39	-1.64%
4/19/2005	267.13	2.01	0.76%
4/18/2005	265.12	2.52	0.96%
4/15/2005	262.60	-3.87	-1.45%
4/14/2005	266.47	-3.66	-1.35%
4/13/2005	270.13	-3.24	-1.19%
4/12/2005	273.37	2.69	0.99%
4/11/2005	270.68	-1.76	-0.65%
4/8/2005	272.44	-3.96	-1.43%
4/7/2005	276.40	0.99	0.36%
4/6/2005	275.41	1.17	0.43%
4/5/2005	274.24	0.97	0.35%
4/4/2005	273.27	1.14	0.42%
4/1/2005	272.13	-2.79	-1.01%
3/31/2005	274.92	-0.21	-0.08%
3/30/2005	275.13	4.10	1.51%
3/29/2005	271.03	-1.97	-0.72%
3/28/2005	273.00	0.03	0.01%
3/24/2005	272.97	-0.53	-0.19%
3/23/2005	273.50	-2.29	-0.83%
3/22/2005	275.79	-1.81	-0.65%
3/21/2005	277.60	-1.28	-0.46%
3/18/2005	278.88	-1.89	-0.67%
3/17/2005	280.77	0.28	0.10%
3/16/2005	280.49	-1.44	-0.51%
3/15/2005	281.93	-1.23	-0.43%
3/14/2005	283.16	1.27	0.45%
3/11/2005	281.89	-0.16	-0.06%
3/10/2005	282.05	0.02	0.01%
3/9/2005	282.03	-2.69	-0.94%
3/8/2005	284.72	-1.13	-0.40%
3/7/2005	285.85	-0.20	-0.07%
3/4/2005	286.05	2.92	1.03%
3/3/2005	283.13	0.45	0.16%
3/2/2005	282.68	-0.87	-0.31%
3/1/2005	283.55	2.77	0.99%
2/28/2005	280.78	-1.13	-0.40%
2/25/2005	281.91	2.86	1.02%
2/24/2005	279.05	2.50	0.90%
2/23/2005	276.55	-0.42	-0.15%
2/22/2005	276.97	-4.38	-1.56%
2/18/2005	281.35	-1.03	-0.36%
2/17/2005	282.38	-2.99	-1.05%
2/16/2005	285.37	0.48	0.17%
2/15/2005	284.89	-0.70	-0.25%
2/14/2005	285.59	-0.22	-0.08%
2/11/2005	285.81	2.20	0.78%
2/10/2005	283.61	0.32	0.11%
2/9/2005	283.29	-4.12	-1.43%
2/8/2005	287.41	0.60	0.21%
2/7/2005	286.81	0.26	0.09%
2/4/2005	286.55	1.71	0.60%
2/3/2005	284.84	-0.57	-0.20%
2/2/2005	285.41	0.65	0.23%
2/1/2005	284.78	1.25	0.44%
1/31/2005	283.53	3.84	1.37%
1/28/2005	279.69	-1.12	-0.40%
1/27/2005	280.81	-1.14	-0.40%
1/26/2005	281.95	2.84	1.02%
1/25/2005	279.11	-0.54	-0.19%
1/24/2005	279.65	-1.01	-0.36%
1/21/2005	280.66	0.02	0.01%
1/20/2005	280.64	-1.71	-0.61%
1/19/2005	282.35	-2.20	-0.77%
1/18/2005	284.55	3.24	1.15%
1/14/2005	281.31	1.14	0.41%
1/13/2005	280.17	-2.71	-0.96%
1/12/2005	282.88	-1.16	-0.41%
1/11/2005	284.04	-1.24	-0.43%
1/10/2005	285.28	0.69	0.24%
1/7/2005	284.59	-2.99	-1.04%
1/6/2005	287.58	0.33	0.11%
1/5/2005	287.25	-3.15	-1.08%
1/4/2005	290.40	-2.51	-0.86%
1/3/2005	292.91	-2.69	-0.91%
12/31/2004	295.60	-0.82	-0.28%
12/30/2004	296.42	0.49	0.17%
12/29/2004	295.93	-0.81	-0.27%
12/28/2004	296.74	2.84	0.97%
12/27/2004	293.90	-1.55	-0.52%
12/23/2004	295.45	0.61	0.21%
12/22/2004	294.84	0.60	0.20%
12/20/2004	291.27	-0.61	-0.21%
12/17/2004	291.88	-1.45	-0.49%
12/16/2004	293.33	-2.73	-0.92%
12/15/2004	296.06	1.55	0.53%
12/14/2004	294.51	0.80	0.27%
12/13/2004	293.71	2.36	0.81%
12/10/2004	291.35	1.28	0.44%
12/9/2004	290.07	-0.33	-0.11%
12/8/2004	290.40	1.93	0.67%
12/7/2004	288.47	-5.38	-1.83%
12/6/2004	293.85	-2.12	-0.72%
12/3/2004	295.97	-2.85	-0.95%
12/2/2004	298.82	0.35	0.12%
12/1/2004	298.47	4.19	1.42%
11/30/2004	294.28	0.58	0.20%
11/29/2004	293.70	2.14	0.73%
11/26/2004	291.56	0.73	0.25%
11/23/2004	289.84	1.65	0.57%
11/22/2004	288.19	3.24	1.14%
11/19/2004	284.95	-2.97	-1.03%
11/18/2004	287.92	-0.76	-0.26%
11/17/2004	288.68	1.14	0.40%
11/16/2004	287.54	-3.58	-1.23%
11/15/2004	291.12	0.60	0.21%
11/12/2004	290.52	2.08	0.72%
11/11/2004	288.44	2.59	0.91%
11/10/2004	285.85	1.48	0.52%
11/9/2004	284.37	1.24	0.44%
11/8/2004	283.13	-1.05	-0.37%
11/5/2004	284.18	0.02	0.01%
11/4/2004	284.16	2.23	0.79%
11/3/2004	281.93	3.76	1.35%
11/2/2004	278.17	-0.69	-0.25%
11/1/2004	278.86	0.45	0.16%
10/29/2004	278.41	-0.59	-0.21%
10/28/2004	279.00	0.73	0.26%
10/27/2004	278.27	3.48	1.27%
10/26/2004	274.79	2.89	1.06%
10/25/2004	271.90	2.28	0.85%
10/22/2004	269.62	-2.63	-0.97%
10/21/2004	272.25	1.08	0.40%
10/20/2004	271.17	0.07	0.03%
10/19/2004	271.10	-1.50	-0.55%
10/18/2004	272.60	1.39	0.51%
10/15/2004	271.21	3.43	1.28%
10/14/2004	267.78	-2.65	-0.98%
10/13/2004	270.43	-2.28	-0.84%
10/12/2004	272.71	0.39	0.14%
10/11/2004	272.32	1.77	0.65%
10/8/2004	270.55	-1.25	-0.46%
10/7/2004	271.80	-2.71	-0.99%
10/6/2004	274.51	2.44	0.90%
10/5/2004	272.07	-0.77	-0.28%
10/4/2004	272.84	0.55	0.20%
10/1/2004	272.29	3.64	1.35%
9/30/2004	268.65	0.39	0.15%
9/29/2004	268.26	2.12	0.80%
9/28/2004	266.14	3.07	1.17%
9/27/2004	263.07	-2.48	-0.93%
9/24/2004	265.55	0.09	0.03%
9/23/2004	265.46	-1.04	-0.39%
9/22/2004	266.50	-3.43	-1.27%
9/21/2004	269.93	1.70	0.63%
9/20/2004	268.23	-1.94	-0.72%
9/17/2004	270.17	-1.40	-0.52%
9/16/2004	271.57	1.53	0.57%
9/15/2004	270.04	-0.77	-0.28%
9/14/2004	270.81	-0.58	-0.21%
9/13/2004	271.39	0.99	0.37%
9/10/2004	270.40	1.22	0.45%
9/9/2004	269.18	3.18	1.20%
9/8/2004	266.00	-1.60	-0.60%
9/7/2004	267.60	2.40	0.90%
9/3/2004	265.20	0.25	0.09%
9/2/2004	264.95	2.12	0.81%
9/1/2004	262.83	1.01	0.39%
8/31/2004	261.82	1.16	0.45%
8/30/2004	260.66	-0.97	-0.37%
8/27/2004	261.63	0.92	0.35%
8/25/2004	261.03	2.14	0.83%
8/24/2004	258.89	1.44	0.56%
8/23/2004	257.45	-1.98	-0.76%
8/20/2004	259.43	3.01	1.17%
8/19/2004	256.42	-1.31	-0.51%
8/18/2004	257.73	3.03	1.19%
8/17/2004	254.70	0.23	0.09%
8/16/2004	254.47	2.83	1.12%
8/13/2004	251.64	0.88	0.35%
8/12/2004	250.76	-1.88	-0.74%
8/11/2004	252.64	-0.43	-0.17%
8/10/2004	253.07	3.88	1.56%
8/9/2004	249.19	-0.76	-0.30%
8/6/2004	249.95	-1.95	-0.77%
8/5/2004	251.90	-2.24	-0.88%
8/4/2004	254.14	0.50	0.20%
8/3/2004	253.64	-2.06	-0.81%
8/2/2004	255.70	0.88	0.35%
7/30/2004	254.82	-0.62	-0.24%
7/29/2004	255.44	1.96	0.77%
7/28/2004	253.48	-1.16	-0.46%
7/27/2004	254.64	3.97	1.58%
7/26/2004	250.67	0.21	0.08%
7/23/2004	250.46	-1.34	-0.53%
7/22/2004	251.80	-1.03	-0.41%
7/21/2004	252.83	-3.28	-1.28%
7/20/2004	256.11	2.85	1.13%
7/19/2004	253.26	0.76	0.30%
7/16/2004	252.50	-1.06	-0.42%
7/15/2004	253.56	-0.10	-0.04%
7/14/2004	253.66	-1.19	-0.47%
7/13/2004	254.85	1.06	0.42%
7/12/2004	253.79	1.59	0.63%
7/8/2004	251.77	-2.61	-1.03%
7/7/2004	254.38	1.17	0.46%
7/6/2004	253.21	-1.61	-0.63%
7/2/2004	254.82	1.29	0.51%
7/1/2004	253.53	-2.89	-1.13%
6/30/2004	256.42	0.51	0.20%
6/29/2004	255.91	1.32	0.52%
6/28/2004	254.59	0.21	0.08%
6/25/2004	254.38	1.99	0.79%
6/24/2004	252.39	-0.12	-0.05%
6/23/2004	252.51	1.32	0.53%
6/22/2004	251.19	0.36	0.14%
6/21/2004	250.83	0.85	0.34%
6/18/2004	249.98	0.06	0.02%
6/17/2004	249.92	-0.46	-0.18%
6/16/2004	250.38	0.60	0.24%
6/15/2004	249.78	1.97	0.79%
6/14/2004	247.81	-4.28	-1.70%
6/10/2004	252.09	0.56	0.22%
6/9/2004	251.53	-2.72	-1.07%
6/8/2004	254.25	-0.54	-0.21%
6/7/2004	254.79	2.99	1.19%
6/4/2004	251.80	1.58	0.63%
6/3/2004	250.22	-2.92	-1.15%
6/2/2004	253.14	0.72	0.29%
6/1/2004	252.42	0.21	0.08%
5/28/2004	252.21	-0.33	-0.13%
5/27/2004	252.54	0.05	0.02%
5/26/2004	252.49	2.00	0.80%
5/25/2004	250.49	3.56	1.44%
5/24/2004	246.93	1.39	0.57%
5/21/2004	245.54	1.74	0.71%
5/19/2004	243.62	-0.64	-0.26%
5/18/2004	244.26	2.20	0.91%
5/17/2004	242.06	-2.49	-1.02%
5/14/2004	244.55	-0.32	-0.13%
5/13/2004	244.87	0.41	0.17%
5/12/2004	244.46	1.22	0.50%
5/11/2004	243.24	2.56	1.06%
5/10/2004	240.68	-2.43	-1.00%
5/7/2004	243.11	-4.60	-1.86%
5/7/2004	243.11	-4.60	-1.86%
5/6/2004	247.71	-1.89	-0.76%
5/5/2004	249.60	1.03	0.41%
5/4/2004	248.57	0.48	0.19%
5/3/2004	248.09	1.45	0.59%
4/30/2004	246.64	-0.43	-0.17%
4/29/2004	247.07	-0.77	-0.31%
4/28/2004	247.84	-3.59	-1.43%
4/27/2004	251.43	1.34	0.54%
4/26/2004	250.09	-0.69	-0.28%
4/23/2004	250.78	-0.89	-0.35%
4/22/2004	251.67	3.06	1.23%
4/21/2004	248.61	1.63	0.66%
4/20/2004	246.98	-2.29	-0.92%
4/19/2004	249.27	-0.47	-0.19%
4/16/2004	249.74	2.03	0.82%
4/15/2004	247.71	-1.49	-0.60%
4/14/2004	249.20	-4.71	-1.85%
4/13/2004	253.91	-5.87	-2.26%
4/12/2004	259.78	0.43	0.17%
4/8/2004	259.35	-1.38	-0.53%
4/7/2004	260.73	0.00	0.00%
4/6/2004	260.73	-1.27	-0.48%
4/5/2004	262.00	-0.41	-0.16%
4/2/2004	262.41	0.22	0.08%
4/1/2004	262.19	2.07	0.80%
3/31/2004	260.12	1.57	0.61%
3/30/2004	258.55	1.12	0.44%
3/29/2004	257.43	2.59	1.02%
3/26/2004	254.84	-1.03	-0.40%
3/25/2004	255.87	3.28	1.30%
3/24/2004	252.59	-1.55	-0.61%
3/23/2004	254.14	0.96	0.38%
3/22/2004	253.18	-3.07	-1.20%
3/19/2004	256.25	-1.53	-0.59%
3/18/2004	257.78	-1.26	-0.49%
3/17/2004	259.04	3.09	1.21%
3/16/2004	255.95	0.81	0.32%
3/15/2004	255.14	-4.64	-1.79%
3/12/2004	259.78	4.15	1.62%
3/11/2004	255.63	-2.21	-0.86%
3/10/2004	257.84	-2.51	-0.96%
3/9/2004	260.35	-0.71	-0.27%
3/8/2004	261.06	-1.94	-0.74%
3/5/2004	263.00	1.33	0.51%
3/4/2004	261.67	1.23	0.47%
3/3/2004	260.44	0.25	0.10%
3/2/2004	260.19	-1.29	-0.49%
3/1/2004	261.48	1.34	0.52%
2/27/2004	260.14	0.36	0.14%
2/26/2004	259.78	1.01	0.39%
2/25/2004	258.77	1.61	0.63%
2/24/2004	257.16	0.31	0.12%
2/23/2004	256.85	-1.71	-0.66%
2/20/2004	258.56	-0.30	-0.12%
2/19/2004	258.86	-1.11	-0.43%
2/18/2004	259.97	-0.44	-0.17%
2/17/2004	260.41	2.84	1.10%
2/13/2004	257.57	-1.47	-0.57%
2/12/2004	259.04	-1.34	-0.51%
2/11/2004	260.38	1.51	0.58%
2/10/2004	258.87	2.41	0.94%
2/9/2004	256.46	-0.12	-0.05%
2/6/2004	256.58	3.04	1.20%
2/5/2004	253.54	1.38	0.55%
2/4/2004	252.16	-2.75	-1.08%
2/3/2004	254.91	0.33	0.13%
2/2/2004	254.58	0.18	0.07%
1/30/2004	254.40	-0.20	-0.08%
1/29/2004	254.60	-0.87	-0.34%
1/28/2004	255.47	-2.75	-1.06%
1/27/2004	258.22	-0.58	-0.22%
1/26/2004	258.80	2.21	0.86%
1/23/2004	256.59	2.24	0.88%
1/22/2004	254.35	-2.02	-0.79%
1/21/2004	256.37	1.57	0.62%
1/20/2004	254.80	2.08	0.82%
1/16/2004	252.72	0.62	0.25%
1/15/2004	252.10	1.52	0.61%
1/14/2004	250.58	1.16	0.47%
1/13/2004	249.42	-1.18	-0.47%
1/12/2004	250.60	1.33	0.53%
1/9/2004	249.27	-1.84	-0.73%
1/8/2004	251.11	0.93	0.37%
1/7/2004	250.18	0.43	0.17%
1/6/2004	249.75	0.08	0.03%
1/5/2004	249.67	0.10	0.04%
1/2/2004	249.57	-0.46	-0.18%
12/31/2003	250.03	-3.52	-1.39%
12/30/2003	253.55	0.76	0.30%
12/29/2003	252.79	3.10	1.24%
12/26/2003	249.69	0.32	0.13%
12/24/2003	249.37	-0.62	-0.25%
12/23/2003	249.99	1.85	0.75%
12/22/2003	248.14	0.70	0.28%
12/19/2003	247.44	-0.84	-0.34%
12/18/2003	248.28	1.65	0.67%
12/17/2003	246.63	-0.21	-0.09%
12/16/2003	246.84	1.73	0.71%
12/15/2003	245.11	-4.13	-1.66%
12/12/2003	249.24	1.42	0.57%
12/11/2003	247.82	3.92	1.61%
12/10/2003	243.90	-1.43	-0.58%
12/9/2003	245.33	-2.81	-1.13%
12/8/2003	248.14	2.76	1.12%
12/5/2003	245.38	-1.69	-0.68%
12/2/2003	250.00	0.00	0