Date	Open	High	Low	Close	Volume	Adj. Close*
19/08/2004	100	104.06	95.96	100.34	22351900	100.34
20/08/2004	101.01	109.08	100.5	108.31	11428600	108.31
23/08/2004	110.75	113.48	109.05	109.4	9137200	109.4
24/08/2004	111.24	111.6	103.57	104.87	7631300	104.87
25/08/2004	104.96	108	103.88	106	4598900	106
26/08/2004	104.95	107.95	104.66	107.91	3551000	107.91
27/08/2004	108.1	108.62	105.69	106.15	3109000	106.15
30/08/2004	105.28	105.49	102.01	102.01	2601000	102.01
31/08/2004	102.3	103.71	102.16	102.37	2461400	102.37
1/09/2004	102.7	102.97	99.67	100.25	4573700	100.25
2/09/2004	99.19	102.37	98.94	101.51	7566900	101.51
3/09/2004	100.95	101.74	99.32	100.01	2578800	100.01
7/09/2004	101.01	102	99.61	101.58	2926700	101.58
8/09/2004	100.74	103.03	100.5	102.3	2495300	102.3
9/09/2004	102.53	102.71	101	102.31	2032900	102.31
10/09/2004	101.6	106.56	101.3	105.33	4353800	105.33
13/09/2004	106.63	108.41	106.46	107.5	3926000	107.5
14/09/2004	107.45	112	106.79	111.49	5419900	111.49
15/09/2004	110.56	114.23	110.2	112	5361900	112
16/09/2004	112.34	115.8	111.65	113.97	4637800	113.97
17/09/2004	114.42	117.49	113.55	117.49	4741000	117.49
20/09/2004	116.95	121.6	116.77	119.36	5319700	119.36
21/09/2004	119.81	120.42	117.51	117.84	3618000	117.84
22/09/2004	117.4	119.67	116.81	118.38	3794400	118.38
23/09/2004	118.84	122.63	117.02	120.82	4272100	120.82
24/09/2004	120.94	124.1	119.76	119.83	4566300	119.83
27/09/2004	119.56	120.88	117.8	118.26	3536600	118.26
28/09/2004	121.3	127.4	120.21	126.86	8473000	126.86
29/09/2004	126.7	135.02	126.23	131.08	15273500	131.08
30/09/2004	129.9	132.3	129	129.6	6885900	129.6
1/10/2004	130.8	134.24	128.9	132.58	7570000	132.58
4/10/2004	135.25	136.87	134.03	135.06	6517900	135.06
5/10/2004	134.66	138.53	132.24	138.37	7494100	138.37
6/10/2004	137.55	138.45	136	137.08	6697400	137.08
7/10/2004	136.92	139.88	136.55	138.85	7064600	138.85
8/10/2004	138.72	139.68	137.02	137.73	5540300	137.73
11/10/2004	137	138.86	133.85	135.26	5241300	135.26
12/10/2004	134.44	137.61	133.4	137.4	5838600	137.4
13/10/2004	143.32	143.55	140.08	140.9	9893000	140.9
14/10/2004	141.01	142.38	138.56	142	5226300	142
15/10/2004	144.93	145.5	141.95	144.11	6604000	144.11
18/10/2004	143.2	149.2	141.21	149.16	7025200	149.16
19/10/2004	150.5	152.4	147.35	147.94	9064000	147.94
20/10/2004	148.03	148.99	139.6	140.49	11372700	140.49
21/10/2004	144.4	150.13	141.62	149.38	14589500	149.38
22/10/2004	170.54	180.17	164.08	172.43	36891900	172.43
25/10/2004	176.4	194.43	172.55	187.4	32764200	187.4
26/10/2004	186.34	192.64	180	181.8	22307100	181.8
27/10/2004	182.72	189.52	181.77	185.97	13356500	185.97
28/10/2004	186.68	194.39	185.6	193.3	14846800	193.3
29/10/2004	198.89	199.95	190.6	190.64	21162500	190.64
1/11/2004	193.55	197.67	191.27	196.03	12224900	196.03
2/11/2004	198.78	199.25	193.34	194.87	11346300	194.87
3/11/2004	198.18	201.6	190.75	191.67	13888700	191.67
4/11/2004	188.44	190.4	183.35	184.7	14409600	184.7
5/11/2004	181.98	182.3	168.55	169.35	19833100	169.35
8/11/2004	170.93	175.44	169.4	172.55	11191800	172.55
9/11/2004	174.1	175.2	165.27	168.7	11064200	168.7
10/11/2004	170.67	172.52	166.33	167.86	10644000	167.86
11/11/2004	169.13	183.75	167.57	183.02	14985500	183.02
12/11/2004	185.23	189.8	177.4	182	16746100	182
15/11/2004	180.45	188.32	178.75	184.87	11901500	184.87
16/11/2004	177.5	179.47	170.83	172.54	20917400	172.54
17/11/2004	169.02	177.5	169	172.5	18132900	172.5
18/11/2004	170.29	174.42	165.73	167.54	16629600	167.54
19/11/2004	169.1	169.98	166.52	169.4	8769300	169.4
22/11/2004	164.47	169.5	161.31	165.1	12368200	165.1
23/11/2004	167.97	170.83	166.5	167.52	12413300	167.52
24/11/2004	174.82	177.21	172.51	174.76	15281000	174.76
26/11/2004	175.8	180.03	175.32	179.39	6480100	179.39
29/11/2004	180.36	182.95	177.51	181.05	10666600	181.05
30/11/2004	180.71	183	180.25	181.98	7700000	181.98
1/12/2004	181.95	182.5	179.55	179.96	7864100	179.96
2/12/2004	179.9	181.51	178.55	179.4	6260900	179.4
3/12/2004	179.95	181.06	177.6	180.4	5869200	180.4
6/12/2004	179.13	180.7	176.02	176.29	6254000	176.29
7/12/2004	176	176.2	170.55	171.43	6870900	171.43
8/12/2004	170.35	173.68	168.73	169.98	7541800	169.98
9/12/2004	170.25	173.5	168.47	173.43	7654000	173.43
10/12/2004	173.43	174.88	171.29	171.65	4317200	171.65
13/12/2004	172.17	173.18	169.45	170.45	4818600	170.45
14/12/2004	171	178.82	169.6	178.69	11088400	178.69
15/12/2004	177.99	180.69	176.66	179.78	11471000	179.78
16/12/2004	176.95	180.49	175.95	176.47	8572800	176.47
17/12/2004	176.76	180.5	176.55	180.08	7386200	180.08
20/12/2004	182	188.46	181.87	185.02	9834500	185.02
21/12/2004	186.31	187.88	183.4	183.75	5516300	183.75
22/12/2004	183.9	186.85	183.01	186.3	3907000	186.3
23/12/2004	187.45	188.6	186	187.9	3614600	187.9
27/12/2004	189.15	193.3	189.1	191.91	6104100	191.91
28/12/2004	192.11	193.55	191.01	192.76	4145800	192.76
29/12/2004	191.78	193.52	191.78	192.9	2678100	192.9
30/12/2004	192.97	198.23	191.85	197.6	5904300	197.6
31/12/2004	199.23	199.88	192.56	192.79	7668500	192.79
3/01/2005	197.4	203.64	195.46	202.71	15844200	202.71
4/01/2005	201.4	202.93	193.48	194.5	13755900	194.5
5/01/2005	193.45	196.9	192.23	193.51	8236600	193.51
6/01/2005	195.08	195.9	187.72	188.55	10387100	188.55
7/01/2005	190.64	194.25	188.78	193.85	9662900	193.85
10/01/2005	194.5	198.1	191.83	195.06	7539600	195.06
11/01/2005	195.62	197.71	193.18	193.54	6958700	193.54
12/01/2005	194.33	195.93	190.5	195.38	8177800	195.38
13/01/2005	195.38	197.39	194.05	195.33	6849400	195.33
14/01/2005	196	200.01	194.13	199.97	9640300	199.97
18/01/2005	200.97	205.02	198.66	203.9	13172600	203.9
19/01/2005	204.65	205.3	196.71	197.3	11257700	197.3
20/01/2005	192.5	196.25	192	193.92	9001600	193.92
21/01/2005	194.54	195.36	188.12	188.28	9258400	188.28
24/01/2005	188.69	189.33	180.32	180.72	14022700	180.72
25/01/2005	181.94	182.24	176.29	177.12	10659200	177.12
26/01/2005	179.27	189.41	179.15	189.24	12307900	189.24
27/01/2005	188.76	188.86	185.2	188.08	6627400	188.08
28/01/2005	190.02	194.7	186.34	190.34	12208200	190.34
31/01/2005	193.69	196.36	191.72	195.62	9596700	195.62
1/02/2005	194.38	196.66	190.63	191.9	18839000	191.9
2/02/2005	215.55	216.8	203.66	205.96	32799300	205.96
3/02/2005	205.99	213.37	205.81	210.86	12988100	210.86
4/02/2005	206.47	207.75	202.6	204.36	14819300	204.36
7/02/2005	205.26	206.4	195.51	196.03	12960400	196.03
8/02/2005	196.96	200.02	194.53	198.64	11480000	198.64
9/02/2005	200.76	201.6	189.46	191.58	17171500	191.58
10/02/2005	191.97	192.21	185.25	187.98	18982700	187.98
11/02/2005	186.66	192.32	186.07	187.4	13116000	187.4
14/02/2005	182.85	193.08	181	192.99	38562200	192.99
15/02/2005	193.6	199.84	193.08	195.23	25782800	195.23
16/02/2005	194.7	199.33	194.3	198.41	16532300	198.41
17/02/2005	197.83	199.75	196.81	197.9	10414400	197.9
18/02/2005	198.51	198.84	196.66	197.95	8485900	197.95
22/02/2005	196.5	198.9	190.39	191.37	13483700	191.37
23/02/2005	193.3	194.48	188.66	193.95	15586000	193.95
24/02/2005	183.37	189.85	182.23	188.89	25814300	188.89
25/02/2005	189.15	189.92	185.51	185.87	9973500	185.87
28/02/2005	186	189.87	185.85	187.99	7818400	187.99
1/03/2005	189.29	189.75	182	186.06	9311200	186.06
2/03/2005	185.95	187.67	184.36	185.18	7285500	185.18
3/03/2005	186.13	187.75	184.31	187.01	7608600	187.01
4/03/2005	186.7	187.25	185.07	185.9	6774100	185.9
7/03/2005	187.78	189.6	187.03	188.81	8667400	188.81
8/03/2005	189.1	189.85	184.97	185.2	8046100	185.2
9/03/2005	184.21	184.65	180.16	181.35	11360400	181.35
10/03/2005	181.01	181.2	177.4	179.98	10960500	179.98
11/03/2005	180.44	180.95	177.15	177.8	8028300	177.8
14/03/2005	178.33	178.4	172.57	174.99	11146600	174.99
15/03/2005	175.3	180	174.21	178.61	10422100	178.61
16/03/2005	176.7	178.61	175.01	175.6	7106300	175.6
17/03/2005	177.13	179.64	175.8	179.29	8260600	179.29
18/03/2005	178.81	180.4	178.31	180.04	7090000	180.04
21/03/2005	179.27	182.17	177.25	180.88	7483700	180.88
22/03/2005	181.18	181.94	177.85	178.6	5631700	178.6
23/03/2005	177.97	180.24	177.97	178.98	4845000	178.98
24/03/2005	180.7	180.86	179.2	179.25	3705200	179.25
28/03/2005	181.68	184.8	180.95	181.42	8738000	181.42
29/03/2005	181.05	183.28	178.07	179.57	6473000	179.57
30/03/2005	180.64	181.45	179.6	180.45	6236100	180.45
31/03/2005	177.95	181.39	177.64	180.51	6768600	180.51
1/04/2005	181.76	182.95	179.99	180.04	6182000	180.04
4/04/2005	179.95	185.32	179.84	185.29	8076400	185.29
5/04/2005	187.73	190.26	187.57	188.57	8736700	188.57
6/04/2005	189.24	189.65	187.58	189.22	5252600	189.22
7/04/2005	188.78	194.62	188.64	193.76	9692200	193.76
8/04/2005	193.69	195.1	191.45	192.05	5116600	192.05
11/04/2005	193.09	194.8	192.32	193.23	5410500	193.23
12/04/2005	193	194.42	189.41	193.96	7319600	193.96
13/04/2005	193.47	194.32	189.73	192.93	6555800	192.93
14/04/2005	193.27	194.36	190.1	191.45	6152700	191.45
15/04/2005	190.1	190.34	184.66	185	11577400	185
18/04/2005	184.58	187.88	183.49	186.97	6550300	186.97
19/04/2005	189.33	192	188.03	191.4	8430000	191.4
20/04/2005	198.58	200.5	195.91	198.1	15451500	198.1
21/04/2005	200.42	205	199.32	204.22	17751900	204.22
22/04/2005	222.9	224	214.26	215.81	33205100	215.81
25/04/2005	217.82	224.74	217.52	223.53	19840000	223.53
26/04/2005	220.22	222	218.29	218.75	17272000	218.75
27/04/2005	217.99	220.85	216.74	219.78	10264800	219.78
28/04/2005	219.5	222.08	217.71	219.45	8682800	219.45
29/04/2005	221.91	222.25	217.82	220	9170200	220
2/05/2005	222.05	223.7	220.21	222.29	9767400	222.29
3/05/2005	221.85	228.15	221.32	226.19	17780200	226.19
4/05/2005	227.23	229.88	227	228.5	12083500	228.5
5/05/2005	228.62	228.62	225.88	226.98	7509600	226.98
6/05/2005	228.4	229.25	226.47	228.02	6763900	228.02
9/05/2005	228	228.5	225.43	226.02	5536800	226.02
10/05/2005	225.47	227.8	224.72	227.8	6345800	227.8
11/05/2005	228.97	231.98	227.93	231.29	11478800	231.29
12/05/2005	230.81	232.23	228.2	228.72	8948200	228.72
13/05/2005	229.18	231.09	227.32	229.24	7415500	229.24
16/05/2005	229.68	231.62	228.57	231.05	5681400	231.05
17/05/2005	230.56	233.45	230.2	233.13	7808900	233.13
18/05/2005	233.61	239.97	233.52	239.16	12312000	239.16
19/05/2005	240.34	241.17	238.27	239.18	9716500	239.18
20/05/2005	241.21	241.67	239.65	241.61	8163500	241.61
23/05/2005	243.16	258.1	242.71	255.45	21388300	255.45
24/05/2005	256.96	265.44	253.5	256	29043100	256
25/05/2005	252.73	260.98	250.63	260.81	18057900	260.81
26/05/2005	260.96	263.76	258.3	259.2	13546600	259.2
27/05/2005	260.46	266.05	259.25	266	12184100	266
31/05/2005	269.43	278.4	269.37	277.27	22236800	277.27
1/06/2005	283.2	292.89	282.02	288	35191700	288
2/06/2005	288.73	289.78	284.6	287.9	17974100	287.9
3/06/2005	286.79	289.3	277.41	280.26	18782300	280.26
6/06/2005	282.39	293.75	281.83	290.94	22525900	290.94
7/06/2005	297.1	299.59	290.3	293.12	24323000	293.12
8/06/2005	292.85	293.19	278	279.56	25700900	279.56
9/06/2005	284.72	288.5	280.56	286.31	16441100	286.31
10/06/2005	286.99	287.28	280.02	282.5	12696600	282.5
13/06/2005	279.82	284.19	276.52	282.75	12803200	282.75
14/06/2005	278.59	281.24	277.75	278.35	10091900	278.35
15/06/2005	275	277.3	267.43	274.8	20883100	274.8
16/06/2005	274.26	278.3	273.07	277.44	12462400	277.44
17/06/2005	279	280.3	275.9	280.3	10434400	280.3
20/06/2005	276.09	287.67	271.73	286.7	21024700	286.7
21/06/2005	288.07	290.3	284.97	287.84	15132300	287.84
22/06/2005	289.67	292.32	288.67	289.3	10474000	289.3
23/06/2005	288	294.81	286.5	289.71	14056400	289.71
24/06/2005	290.9	298	289.58	297.25	17771200	297.25
27/06/2005	298.9	304.47	293.86	304.1	17802900	304.1
28/06/2005	306.28	309.25	302	302	19036500	302
29/06/2005	302.5	304.38	292.15	292.72	18298700	292.72
30/06/2005	294.34	298.93	291.04	294.15	15094400	294.15
1/07/2005	295.04	296.24	289.22	291.25	9227600	291.25
5/07/2005	292.1	295.98	290.23	295.71	7494000	295.71
6/07/2005	297.3	297.6	291.38	291.52	8000300	291.52
7/07/2005	289.39	295.8	288.51	295.54	10672100	295.54
8/07/2005	296.25	297.5	294.05	296.23	7457600	296.23
11/07/2005	296.4	296.6	291.02	293.35	8390300	293.35
12/07/2005	293.39	294.4	290.93	291.78	5864900	291.78
13/07/2005	292.51	299.24	292.1	298.86	11437900	298.86
14/07/2005	305.34	306.75	300.07	300.89	10667700	300.89
15/07/2005	301.24	303.4	299.78	301.19	8438400	301.19
18/07/2005	300	301.9	297.75	299.54	6207800	299.54
19/07/2005	302.1	310.35	301.8	309.9	12621400	309.9
20/07/2005	305.57	312.61	301.8	312	14310400	312
21/07/2005	314.05	317.8	311.21	313.94	19789400	313.94
22/07/2005	306.37	309.25	296.33	302.4	23386800	302.4
25/07/2005	302.39	303.29	294.96	295.85	9658800	295.85
26/07/2005	295.01	298	292.09	296.09	9816900	296.09
27/07/2005	297.74	298.23	292.4	296.93	7217900	296.93
28/07/2005	297.41	297.41	293.28	293.5	5925600	293.5
29/07/2005	292.14	292.84	286.99	287.76	8363300	287.76
1/08/2005	288.12	292.5	288.1	291.61	5662400	291.61
2/08/2005	291.6	299.52	291.12	299.19	7290200	299.19
3/08/2005	298	299.72	295.6	297.3	5930600	297.3
4/08/2005	295.55	299	295.25	297.73	5236500	297.73
5/08/2005	297.5	298.51	291.31	292.35	5939700	292.35
8/08/2005	293.6	295.65	290.49	291.25	4481800	291.25
9/08/2005	291.96	292.68	288.51	291.57	5779300	291.57
10/08/2005	291.3	292.33	284.88	285.68	6879000	285.68
11/08/2005	285.89	286.58	280.62	284.05	7514900	284.05
12/08/2005	283.36	290.2	281.64	289.72	6585900	289.72
15/08/2005	289.8	292.77	283.77	284	8174700	284
16/08/2005	284.88	287.79	283.34	285.65	7109200	285.65
17/08/2005	285.51	286.57	284	285.1	3883300	285.1
18/08/2005	275.91	280.5	275	279.99	11872800	279.99
19/08/2005	280.99	281.45	279.62	280	5542900	280
22/08/2005	281.24	281.47	273.35	274.01	6813000	274.01
23/08/2005	276.16	279.74	274.12	279.58	5821700	279.58
24/08/2005	277.57	284.75	276.45	282.57	8593100	282.57
25/08/2005	282.55	284	279.97	282.59	4376600	282.59
26/08/2005	283.48	285.02	282.66	283.58	3755300	283.58
29/08/2005	282.24	289.12	282.24	288.45	5903000	288.45
30/08/2005	287.39	289.51	285.88	287.27	4792000	287.27
31/08/2005	288.23	288.5	284.36	286	5034000	286
1/09/2005	285.91	287.5	285	286.25	2742100	286.25
2/09/2005	286.51	289.99	286.44	288.45	3434500	288.45
6/09/2005	289	289.39	286.8	287.11	4212300	287.11
7/09/2005	285.89	295.5	285.28	294.87	7499500	294.87
8/09/2005	294.83	299.28	293.36	295.39	6613300	295.39
9/09/2005	297.28	299.1	296.56	299.09	4390500	299.09
12/09/2005	301.75	311.42	301	309.74	10386500	309.74
13/09/2005	309	315.53	306.17	311.68	10299900	311.68
14/09/2005	308.73	313.28	300.3	303	11275800	303
15/09/2005	299.52	306.75	297.91	302.62	15466200	302.62
16/09/2005	304.02	304.5	299.87	300.2	7579800	300.2
19/09/2005	301	306	300.71	303.79	5761900	303.79
20/09/2005	306.15	311.3	305.23	307.91	9351000	307.91
21/09/2005	308.41	313.76	305.96	311.9	10119700	311.9
22/09/2005	311.5	319.22	310.17	311.37	13006400	311.37
23/09/2005	313	317.21	312.59	315.36	8483800	315.36
26/09/2005	319.5	320.95	312.56	314.28	9894400	314.28
27/09/2005	314.95	318.41	313.38	313.94	6873100	313.94
28/09/2005	314.22	315.1	305.6	306	7997400	306
29/09/2005	306.68	310.72	306.08	309.62	5613800	309.62
30/09/2005	314.22	317.5	312.29	316.46	9151300	316.46
3/10/2005	313.63	320.11	312.79	318.68	9160300	318.68
4/10/2005	319.95	321.28	310.74	311	9144300	311
5/10/2005	312.69	314.9	308	310.71	8328400	310.71
6/10/2005	314.14	314.48	310.09	312.75	7993800	312.75
7/10/2005	314.79	316.67	310.54	312.99	6770300	312.99
10/10/2005	313.31	314.82	309.15	310.65	5572200	310.65
11/10/2005	310.61	312.65	304.86	306.1	8542600	306.1
12/10/2005	305.2	307.19	299	300.97	9306200	300.97
13/10/2005	302	302	290.68	297.44	10567700	297.44
14/10/2005	299.9	300.23	292.54	296.14	8519100	296.14
17/10/2005	297.5	305.2	294.56	305	7566700	305
18/10/2005	304.96	307.96	302.74	303.28	7077800	303.28
19/10/2005	304	309.87	303.96	308.7	7010700	308.7
20/10/2005	309.99	311.13	301.21	303.2	13911700	303.2
21/10/2005	345.8	346.43	333	339.9	22892400	339.9
24/10/2005	343.37	349.3	342.19	348.65	9431700	348.65
25/10/2005	345.78	347.4	342.86	346.91	6878300	346.91
26/10/2005	346.28	356	346.19	355.44	8907500	355.44
27/10/2005	356.6	357.09	351.68	353.06	5134400	353.06
28/10/2005	355.27	358.95	355.02	358.17	5903500	358.17
31/10/2005	360.24	374.75	359.51	372.14	14342900	372.14
1/11/2005	371.86	383.9	369.01	379.38	16356100	379.38
2/11/2005	381.7	385	377.17	379.68	10565400	379.68
3/11/2005	382.41	386.58	381.38	385.95	7448400	385.95
4/11/2005	389.98	391.79	385.45	390.43	8824900	390.43
7/11/2005	395.1	397.47	392.15	395.03	9591500	395.03
8/11/2005	394.25	395.59	388.58	389.9	7897500	389.9
9/11/2005	386.67	388.29	378.03	379.15	10466900	379.15
10/11/2005	378.36	391.35	377.43	391.1	9128700	391.1
11/11/2005	395.12	396.9	388.85	390.4	7063900	390.4
14/11/2005	392.12	398.22	391.53	396.97	7807900	396.97
15/11/2005	394.38	397	390.95	392.8	8624900	392.8
16/11/2005	396.2	398.85	394.11	398.15	8695200	398.15
17/11/2005	401.8	403.81	399.53	403.45	9212200	403.45
18/11/2005	403.49	404.5	399.85	400.21	7025700	400.21
21/11/2005	399.17	409.98	393.49	409.36	10335100	409.36
22/11/2005	408.65	417.31	406.23	416.47	9596000	416.47
23/11/2005	417.04	424.72	415.78	422.86	10085000	422.86
25/11/2005	425.78	428.75	425.3	428.62	4840100	428.62
28/11/2005	429.82	431.24	422.44	423.48	11008400	423.48
29/11/2005	424.46	426.4	402.14	403.54	21495800	403.54
30/11/2005	404.26	408.45	395.56	404.91	15596600	404.91
1/12/2005	409.2	415.44	408.29	414.09	9744900	414.09
2/12/2005	416.94	419.53	413.86	417.7	7543500	417.7
5/12/2005	417	417.5	404.28	405.85	10289400	405.85
6/12/2005	408.7	416.41	401.7	404.54	15114700	404.54
7/12/2005	406.16	406.7	399.01	404.22	11665900	404.22
8/12/2005	405.3	410.65	402.64	410.65	8910100	410.65
9/12/2005	415	415.78	408.56	409.2	7643400	409.2
12/12/2005	414.63	415.21	409.95	412.61	6950100	412.61
13/12/2005	412.5	418	411.64	417.49	8157000	417.49
14/12/2005	417.04	419.73	415.49	418.96	6630400	418.96
15/12/2005	419.11	423.14	416.5	422.55	6045800	422.55
16/12/2005	425.34	432.5	422.75	430.15	16330500	430.15
19/12/2005	432.2	446.21	420.11	424.6	21936800	424.6
20/12/2005	427.86	432.2	424.67	429.74	10084700	429.74
21/12/2005	433.55	436.86	420.71	426.33	11221900	426.33
22/12/2005	431.77	432.86	425.93	432.04	7546600	432.04
23/12/2005	432.15	432.5	428.78	430.93	4595100	430.93
27/12/2005	431.86	431.86	422.76	424.64	6702800	424.64
28/12/2005	424.34	427.78	421.26	426.69	7117900	426.69
29/12/2005	427.98	428.73	419.17	420.15	6945800	420.15
30/12/2005	417.27	418.21	413.74	414.86	7587100	414.86
3/01/2006	422.52	435.67	418.22	435.23	13121200	435.23
4/01/2006	443.9	448.96	439.75	445.24	15286400	445.24
5/01/2006	446	451.55	441.5	451.24	10808300	451.24
6/01/2006	456.87	470.5	453.24	465.66	17756900	465.66
9/01/2006	466.41	473.4	460.94	466.9	12791900	466.9
10/01/2006	464.42	470.25	462.04	469.76	9097100	469.76
11/01/2006	471.27	475.11	469.18	471.63	9007400	471.63
12/01/2006	473.72	474.99	461.5	463.63	10125300	463.63
13/01/2006	464.31	466.89	461.61	466.25	7656600	466.25
17/01/2006	463.06	469.9	462.53	467.11	8270300	467.11
18/01/2006	447.3	457.36	443.25	444.91	20485700	444.91
19/01/2006	451.17	453.49	433	436.45	14537300	436.45
20/01/2006	438.7	440.03	394.74	399.46	41116700	399.46
23/01/2006	407.38	428.39	405.73	427.5	22741400	427.5
24/01/2006	436.03	444.95	434.48	443.03	15464600	443.03
25/01/2006	451.26	454.23	429.22	433	18739800	433
26/01/2006	439.54	439.99	423.56	434.27	12926100	434.27
27/01/2006	435	438.22	428.98	433.49	8452200	433.49
30/01/2006	429.23	433.28	425	426.82	8588900	426.82
31/01/2006	430.57	439.6	423.97	432.66	22066000	432.66
1/02/2006	389.03	402	387.52	401.78	27122500	401.78
2/02/2006	403.82	406.5	395.98	396.04	11807700	396.04
3/02/2006	393.62	393.9	372.57	381.55	18281800	381.55
6/02/2006	385.31	389.9	379.56	385.1	8940400	385.1
7/02/2006	382.99	383.7	363.35	367.92	16630200	367.92
8/02/2006	368.48	370.69	354.67	369.08	20804100	369.08
9/02/2006	371.2	374.4	356.11	358.77	11912400	358.77
10/02/2006	361.95	364.5	353.14	362.61	15223500	362.61
13/02/2006	346.64	350.6	341.89	345.7	19717800	345.7
14/02/2006	345.33	351.69	342.4	343.32	14654000	343.32
15/02/2006	341.27	346	337.83	342.38	12947000	342.38
16/02/2006	345.67	367	344.49	366.46	21315500	366.46
17/02/2006	369.86	372.14	363.62	368.75	14320200	368.75
21/02/2006	366.44	373.54	365.11	366.59	8686000	366.59
22/02/2006	367.15	368.95	363.86	365.49	6476200	365.49
23/02/2006	365.61	381.24	365.39	378.07	12551600	378.07
24/02/2006	377.3	380.07	373.49	377.4	6484300	377.4
27/02/2006	381.27	391.7	380.28	390.38	10212200	390.38
28/02/2006	393.2	397.54	338.51	362.62	39437600	362.62
1/03/2006	368.56	369.45	361.3	364.8	12061200	364.8
2/03/2006	364.28	381.1	362.2	376.45	18330300	376.45
3/03/2006	384.3	387.24	375.76	378.18	11962000	378.18
6/03/2006	380.91	383.4	367.14	368.1	8939700	368.1
7/03/2006	365.02	368.45	358.15	364.45	10378800	364.45
8/03/2006	353.93	360.03	350.54	353.88	11745600	353.88
9/03/2006	355.39	358.53	341.5	343	13910400	343
10/03/2006	343.5	344.5	331.55	337.5	19325600	337.5
13/03/2006	340.93	346.1	335.45	337.06	13642400	337.06
14/03/2006	337.14	352.37	332.62	351.16	18450700	351.16
15/03/2006	350.77	352.3	340.53	344.5	12768800	344.5
16/03/2006	348.61	348.75	337.9	338.77	10016700	338.77
17/03/2006	338.8	341.78	334.93	339.79	8551700	339.79
20/03/2006	342.34	350.09	341.54	348.19	10407600	348.19
21/03/2006	350.01	351.66	339.08	339.92	9831100	339.92
22/03/2006	339.75	344.1	337.5	340.22	7596000	340.22
23/03/2006	342.35	345.75	340.2	341.89	7434700	341.89
24/03/2006	368.62	370.09	362.51	365.8	15180600	365.8
27/03/2006	367.09	371.71	365	369.69	7023700	369.69
28/03/2006	371.71	377.86	371.17	377.2	8945800	377.2
29/03/2006	379.94	399	379.51	394.98	19027500	394.98
30/03/2006	389.19	393.5	383.61	388.44	14711700	388.44
31/03/2006	388.74	391.87	384.03	390	36521400	390
3/04/2006	389.53	392.47	387.93	389.7	8122700	389.7
4/04/2006	389.9	404.9	388.14	404.34	15715700	404.34
5/04/2006	408.2	414.57	402.82	407.99	13410500	407.99
6/04/2006	406.49	413.89	405.43	411.18	8598500	411.18
7/04/2006	412.41	412.85	404.02	406.16	7025900	406.16
10/04/2006	407.08	417.17	405.25	416.38	9320100	416.38
11/04/2006	416.42	419.1	406.22	409.66	11107200	409.66
12/04/2006	409	411.33	405.19	408.95	6017000	408.95
13/04/2006	408.63	409.76	400.5	402.16	6552900	402.16
17/04/2006	403.45	412.5	400.84	406.82	8259500	406.82
18/04/2006	407.93	409.83	401.5	404.24	8137600	404.24
19/04/2006	412.57	413.64	406.73	410.5	6781700	410.5
20/04/2006	411.01	416	408.2	415	12271500	415
21/04/2006	448.9	450.72	436.17	437.1	22551300	437.1
24/04/2006	439.4	444.7	436.52	440.5	8836400	440.5
25/04/2006	439.63	441.04	426	427.16	9569000	427.16
26/04/2006	427.74	430.04	423.53	425.97	7277800	425.97
27/04/2006	422.91	426.91	419.39	420.03	8337900	420.03
28/04/2006	418.63	425.73	416.3	417.94	7421300	417.94
1/05/2006	418.47	419.44	398.55	398.9	10361200	398.9
2/05/2006	401.08	402.49	388.4	394.8	13104300	394.8
3/05/2006	396.35	401.5	390.88	394.17	8072200	394.17
4/05/2006	395.03	398.87	392.21	394.75	4652000	394.75
5/05/2006	397.6	400.68	391.78	394.3	6065000	394.3
8/05/2006	395.11	397.12	390.05	394.78	5118600	394.78
9/05/2006	395.7	409	393.75	408.8	9140600	408.8
10/05/2006	408.31	411.71	401.86	402.98	6187200	402.98
11/05/2006	403.42	404.71	384.98	387	8892800	387
12/05/2006	383.54	384.87	373.55	374.13	10087600	374.13
15/05/2006	375.93	380.15	368.25	376.2	8590100	376.2
16/05/2006	375.99	376.86	369.89	371.3	6491100	371.3
17/05/2006	370.61	379.84	370.22	374.5	10643800	374.5
18/05/2006	378.78	381.81	370.71	370.99	5835000	370.99
19/05/2006	373.28	374.5	360.57	370.02	11398200	370.02
22/05/2006	367.85	373.03	365.25	370.95	8604400	370.95
23/05/2006	374.21	383.88	373.56	375.58	8983000	375.58
24/05/2006	377.35	383.44	371.61	381.25	9553800	381.25
25/05/2006	379.08	383	372.31	382.99	8194600	382.99
26/05/2006	384.55	385.88	380.03	381.35	3667000	381.35
30/05/2006	378.28	381	371.45	371.94	4316000	371.94
31/05/2006	373.8	378.25	366.78	371.82	7981300	371.82
1/06/2006	373.54	382.99	371.6	382.62	6278000	382.62
2/06/2006	386.84	387.08	377.45	379.44	6386400	379.44
5/06/2006	376.18	381.45	374.15	374.44	5558500	374.44
6/06/2006	376.58	390	376.3	389.99	10259800	389.99
7/06/2006	393.24	394.86	386.5	386.51	8911300	386.51
8/06/2006	387.75	394.27	378.59	393.3	10359500	393.3
9/06/2006	392.19	395.43	385.35	386.57	6157500	386.57
12/06/2006	388.34	390.49	381	381.54	5019100	381.54
13/06/2006	380.9	387	378.12	386.52	7659100	386.52
14/06/2006	389.83	391.1	378.52	384.39	7772000	384.39
15/06/2006	386.62	392.25	383	391	6785700	391
16/06/2006	389.1	390.93	388	390.7	5304600	390.7
19/06/2006	390.85	394.8	386.98	388.14	7633100	388.14
20/06/2006	388.03	391.87	386.51	387.17	4039900	387.17
21/06/2006	391.06	404	389.75	402.13	8744400	402.13
22/06/2006	401.58	406	388	399.95	5911900	399.95
23/06/2006	402.76	409.75	400.74	404.86	5314800	404.86
26/06/2006	406.75	408.3	403.25	404.22	3551200	404.22
27/06/2006	405.71	408	401.01	402.32	4107100	402.32
28/06/2006	404.01	406.48	401.13	406.11	3710500	406.11
29/06/2006	407.99	418.2	405.82	417.81	6658200	417.81
30/06/2006	415.6	419.33	412.33	419.33	6258000	419.33
3/07/2006	420.04	423.77	419.45	423.2	2156700	423.2
5/07/2006	421.52	422.8	415.64	421.46	4985600	421.46
6/07/2006	423.38	425.38	421.98	423.19	3687100	423.19
7/07/2006	426.05	427.89	415.88	420.45	6041900	420.45
10/07/2006	423.44	425.23	416.38	418.2	4436400	418.2
11/07/2006	418.51	425.05	413.03	424.56	5971300	424.56
12/07/2006	422.09	422.74	416.73	417.25	4906700	417.25
13/07/2006	414	418.34	406.83	408.83	6924500	408.83
14/07/2006	410.33	411.49	398.61	403.5	7552100	403.5
17/07/2006	404.63	411	403.72	407.89	5811900	407.89
18/07/2006	409.75	410.57	397.74	403.05	8536800	403.05
19/07/2006	395.01	401.14	394.66	399	8518500	399
20/07/2006	404.28	404.44	385.66	387.12	12538700	387.12
21/07/2006	386.14	391.75	377.69	390.11	11754600	390.11
24/07/2006	392.82	393.89	381.21	390.9	8086100	390.9
25/07/2006	385.02	391.31	383.8	389.36	5761100	389.36
26/07/2006	388.2	391.91	383	385.5	5531900	385.5
27/07/2006	387.37	387.49	377.95	382.4	5641100	382.4
28/07/2006	382	389.56	381.73	388.12	4083600	388.12
31/07/2006	388	389.17	383.31	386.6	4595300	386.6
1/08/2006	385.11	385.77	375.51	375.51	5463200	375.51
2/08/2006	375.6	377.17	365.2	367.23	7097800	367.23
3/08/2006	364.98	377.91	363.36	375.39	6327000	375.39
4/08/2006	379.56	380.68	371.75	373.85	5095200	373.85
7/08/2006	371.5	379.73	371.15	377.95	3946900	377.95
8/08/2006	382.82	384.5	379.09	381	5743200	381
9/08/2006	382.8	384.68	376.36	376.94	4311000	376.94
10/08/2006	373.88	377.67	372.46	374.2	4261900	374.2
11/08/2006	374.4	375.28	368	368.5	3766500	368.5
14/08/2006	371.5	375.13	368.67	369.43	4968300	369.43
15/08/2006	374.11	381.67	372.6	380.97	6698200	380.97
16/08/2006	383.48	388.45	382.12	387.72	5853200	387.72
17/08/2006	386.39	390	383.92	385.8	5080200	385.8
18/08/2006	386.31	387.09	380.75	383.36	4952200	383.36
21/08/2006	378.1	379	375.22	377.3	4023300	377.3
22/08/2006	377.73	379.26	374.84	378.29	4164100	378.29
23/08/2006	377.64	378.27	372.66	373.43	3642300	373.43
24/08/2006	374.44	376.4	372.26	373.73	3482500	373.73
25/08/2006	373.08	375.32	372.5	373.26	2466700	373.26
28/08/2006	375.61	380.95	375	380.95	4164000	380.95
29/08/2006	380.78	382.32	377.2	378.95	4460000	378.95
30/08/2006	379.21	384.65	378.51	380.75	4044400	380.75
31/08/2006	381.49	382.15	378.2	378.53	2959900	378.53
1/09/2006	380.99	381.28	377.19	378.6	2672900	378.6
5/09/2006	379.87	385.4	377.44	384.36	4074300	384.36
6/09/2006	382.1	383.19	379.66	380.14	3724100	380.14
7/09/2006	379.39	381.75	377.4	378.49	3842000	378.49