Hi can you help me do this project. The instruction on the file below. Just do the question number 5 in general word document.

\f1. Annual inflation rate over last 10 years The annual inflation rate in Switzerland from 2006 to 2015 gradually decreased from 1.8% in 2006 to -1.14% in 2015. Switzerland saw a spike in its inflation rate in 2008 of 2.43%, but every other year between 2006 and 2015 saw an inflation rate somewhere between 0.73% and -0.70%. 2. Three spot curves using the zero curve data The spot rate curve for the last trading day in December 2006 is nearly flat. The spot rate curve for the last trading day in 2008 is fairly normal, but begins to increase at a decreasing rate. The spot rate curve for the last trading day in 2010 is also fairly normal, but begins to increase at a decreasing rate. The nearly flat spot curve for the last trading day in 2006 signals that investors expect the Swiss government to cut interest rates in the future. This also signals that the Swiss economy is contracting and the government is attempting to stimulate growth by keeping interest rates where they are at. The spot curve for the last trading in 2008 signals that Swiss government did cut interest rates between the last trading day in 2006 and 2008 in order to stimulate economic growth. This is evident by the spot values for 2008 being less than those corresponding values for 2006. The shape of the 2008 spot curve signals that investors expect interest rates to rise and for the economy to expand. The spot curve for the last trading day in 2010 shows that interest rates were actually cut between 2008 and 2010 as the spot values for 2010 are less than the corresponding spot values on the 2008 spot curve. This tells us that while investors expected interest rates to rise on the last trading day of 2008 they had actually been cut by nearly 0.75%. The shape of the 2010 spot curve signals to us the same thing that the 2008 curve signaled, which is that investors expect interest rates to steadily rise over the next 10 years. Towards the end of the spot curve the values increase at a decreasing rate telling us that investors believe the Swiss government will start to raise interest rates at a lesser rate in years 2016-2020 as compared to 2011-2015. 3. Compute the one-year forward rates The forward rate curve for the last trading day in 2006 is at first decreasing then it gradually increases. The forward rate curve for the last trading day in 2008 starts off increasing then normals out to the traditional yield curve shape. The forward rate curve for the last trading day in 2010 starts off decreasing, then continues to decrease to eventually increase then it starts flattening out. The 2006 and 2010 forward rate curves are very similar in that they both start of decreasing only to increase towards the end of the curve. This tells us that the Swiss government is wants to stimulate growth for shortterm and long-term debts. As the forward rate decreases, the supply for short-term debt increases. As the forward rate increases, the supply for long-term debt increases. This also means that the demand for short-term debt was low the demand for long-term debt rises. In 2008, the forward rate curve is normal. This could be because the demand for long-term debt continues to increase. 4. Compute the real spot rates using the inflation rate Objectives: To deepen our understanding term structure of interest rate concepts and the Fisher Effect and apply it in a global context using real financial data To improve spreadsheet modeling skills, team working abilities, and business report writing The Fisher Effect is a way of computing interest rates by adjusting for inflation. For our country, Switzerland, the inflation data was downloaded from the Datastream database as the year over year changes in the Swiss Consumer Price Index and the interest rate data was donwloaded at ten different yield to maturities from 2006 to 2016. Methodology used in calculations The real spot rates were calculated by dividing the nominal interest rate by inflation for the corresponding year. Main Findings There are three notable findings related to the real interest rates: 1. The spot curves for years 2008 and 2010 are positive 2. The 2006 spot curve is close to being flat 3. And curves for 2008 and 2010 have some negative yields Interpretation 1. The positive spot curves are a reflection that the Swiss economy is growing. This is a normal curve. 2. Although the slope for the 2006 spot curve has a slightly positive incline, it is near flat. The flattening yield curve is a signal of slowed growth in the Swiss economy. 3. While the years 2008 and 2010 showed steady growth, the presence of negative real spot rates is a sign that inflation was high in Switzerland during this time. During ththe yield to maturity, the higher returns for investors. General FI4420: The Financial System The project should be done in groups of two to four people. Each group should submit one hard copy of the project report on the due date at the beginning of the class, and e mail the project spreadsheet that contains all data, calculations, and charts to the instructor before the class. Objectives 1. Reinforce the understanding of the concepts relating to term structure of interest rates and the Fisher effect and applying them in a global context. 2. Provide an opportunity to work with real financial data supplied by an acclaimed commercial data vendor. 3. Improve spreadsheet modeling skills 4. Improve the ability to work in teams. 5. Improve the skills of business report writing. Student Responsibilities 1. Using Excel, perform necessary computations and create professionally looking graphs for your assigned country. 2. Write a report in article style and give a brief description of objectives, methodology, main findings, and your interpretation of those findings. This report should include all the relevant charts and explanation of your spreadsheet analysis. Please describe the project and your methodology used in the calculations clearly. In addition, you should describe your findings in the charts and provide interpretations based on what you learned in this class or relevant background knowledge. You should make sure that your report is understandable to a reader who has never seen this project before. The total length of the report should not exceed seven pages including charts. The Project Each group will be assigned a country to work on. You can indicate your preferences as well. Your assigned country should be one of the following: Switzerland For your assigned country, download from Datastream in an Excel spreadsheet the following data. (Detailed instructions for downloading data from Datastream are available on Desire2Learn). Note: When following \"Downloading Data from Datastream\" manual, check \"-10Y\" as the time period. 1. Annual percentage change in the consumer price index (CPI). Note: this should be annual data for the past ten years. If Change in CPI is unavailable for your assigned country, you may obtain annual inflation rates for your assigned country from the internet. 2. The daily zero curve yields for maturities of 1 through 10 years in the past 10 years. For each maturity t = 1,...,10, you should download a series of daily data of t-year maturity for the past 10 years. Using the downloaded data, perform the following tasks: 1. Plot the annual inflation rate over last ten years or for the maximum period for which the data is available as Chart No. I. 2. Plot the three spot curves using the zero-curve data for different maturities as of last trading day in December 2006, 2008, and 2010. (For example, in 2006, the last trading day is December 29, 2006.) Plot the three spot curves together as Chart No. II. You should have three curves, one for each date. Note: in the rest of this exercise, you only need the yield data on these three dates. 3. Compute the one-year forward rates every year for each base date (i.e., last trading day in December 2006, 2008, and 2010) and at different maturities, i.e., ranging from 1 to 10 years (Please note that the forward rate for year 1 is the same as the spot rate for that year). Plot the three one-year forward curves for the three base dates together as Chart No. III. 4. Use the inflation rate over different years and compute the real spot rates for different maturities as of the three base dates (i.e., last trading day in December 2006, 2008, and 2010). Plot the three real spot curves as Chart No. IV. 5. Use the inflation rate over different years and compute the real forward rates for different maturities as of the three base dates (i.e., last trading day in December 2006, 2008, and 2010). Plot the three real forward curves as Chart No. V. Start 4/4/2006 Start 4/4/2006 Start 4/4/2006 Start 4/4/2006 Start 4/4/2006 Start 4/4/2006 Start 4/4/2006 Start End 4/4/2016 End 4/4/2016 End 4/4/2016 End 4/4/2016 End 4/4/2016 End 4/4/2016 End 4/4/2016 End Frequency D Frequency D Frequency D Frequency D Frequency D Frequency D Frequency D Frequency Name ICAP SW ZERO 1Y - ZERO YIELD Name ICAP SW ZERO 2Y - ZERO YIELD Name ICAP SW ZERO 3Y - ZERO YIELD Name ICAP SW ZERO 4Y - ZERO YIELD Name ICAP SW ZERO 5Y - ZERO YIELD Name ICAP SW ZERO 6Y - ZERO YIELD Name ICAP SW ZERO 7Y - ZERO YIELD Name Code Y20629 Code Y20633 Code Y20637 Code Y20641 Code Y20645 Code Y20649 Code Y20653 Code CURRENCY SF CURRENCY SF CURRENCY SF CURRENCY SF CURRENCY SF CURRENCY SF CURRENCY SF CURRENCY 4/4/2006 1.7235 4/4/2006 2.0683 4/4/2006 2.2829 4/4/2006 2.4348 4/4/2006 2.5543 4/4/2006 2.65 4/4/2006 2.7349 4/4/2006 4/5/2006 1.7235 4/5/2006 2.0556 4/5/2006 2.2754 4/5/2006 2.4299 4/5/2006 2.5546 4/5/2006 2.6584 4/5/2006 2.7432 4/5/2006 4/6/2006 1.7236 4/6/2006 2.0606 4/6/2006 2.2804 4/6/2006 2.435 4/6/2006 2.5571 4/6/2006 2.6608 4/6/2006 2.7539 4/6/2006 4/7/2006 1.7236 4/7/2006 2.0429 4/7/2006 2.2602 4/7/2006 2.4173 4/7/2006 2.5447 4/7/2006 2.6484 4/7/2006 2.7387 4/7/2006 4/10/2006 1.7236 4/10/2006 2.0581 4/10/2006 2.2728 4/10/2006 2.4273 4/10/2006 2.5494 4/10/2006 2.6505 4/10/2006 2.7435 4/10/2006 4/11/2006 1.7236 4/11/2006 2.0455 4/11/2006 2.255 4/11/2006 2.4044 4/11/2006 2.5238 4/11/2006 2.6222 4/11/2006 2.7126 4/11/2006 4/12/2006 1.7236 4/12/2006 2.0556 4/12/2006 2.2651 4/12/2006 2.4145 4/12/2006 2.5339 4/12/2006 2.6324 4/12/2006 2.7227 4/12/2006 4/13/2006 1.7236 4/13/2006 2.1061 4/13/2006 2.3259 4/13/2006 2.4856 4/13/2006 2.6157 4/13/2006 2.7194 4/13/2006 2.8098 4/13/2006 4/14/2006 1.7236 4/14/2006 2.1061 4/14/2006 2.3259 4/14/2006 2.4856 4/14/2006 2.6157 4/14/2006 2.7194 4/14/2006 2.8098 4/14/2006 4/17/2006 1.7236 4/17/2006 2.1061 4/17/2006 2.3259 4/17/2006 2.4856 4/17/2006 2.6157 4/17/2006 2.7194 4/17/2006 2.8098 4/17/2006 4/18/2006 1.7236 4/18/2006 2.096 4/18/2006 2.3158 4/18/2006 2.4755 4/18/2006 2.6056 4/18/2006 2.7093 4/18/2006 2.8023 4/18/2006 4/19/2006 1.7235 4/19/2006 2.0961 4/19/2006 2.3235 4/19/2006 2.4884 4/19/2006 2.6184 4/19/2006 2.7275 4/19/2006 2.8233 4/19/2006 4/20/2006 1.7236 4/20/2006 2.096 4/20/2006 2.326 4/20/2006 2.4909 4/20/2006 2.621 4/20/2006 2.7247 4/20/2006 2.8178 4/20/2006 4/21/2006 1.7337 4/21/2006 2.106 4/21/2006 2.3412 4/21/2006 2.5087 4/21/2006 2.6388 4/21/2006 2.7479 4/21/2006 2.8464 4/21/2006 4/24/2006 1.7337 4/24/2006 2.1111 4/24/2006 2.3411 4/24/2006 2.5061 4/24/2006 2.6361 4/24/2006 2.7452 4/24/2006 2.8465 4/24/2006 4/25/2006 1.7337 4/25/2006 2.1515 4/25/2006 2.3816 4/25/2006 2.5439 4/25/2006 2.674 4/25/2006 2.7831 4/25/2006 2.879 4/25/2006 4/26/2006 1.7844 4/26/2006 2.1788 4/26/2006 2.409 4/26/2006 2.5688 4/26/2006 2.6989 4/26/2006 2.8027 4/26/2006 2.8959 4/26/2006 4/27/2006 1.825 4/27/2006 2.1809 4/27/2006 2.4163 4/27/2006 2.5787 4/27/2006 2.7063 4/27/2006 2.8101 4/27/2006 2.9006 4/27/2006 4/28/2006 1.825 4/28/2006 2.2112 4/28/2006 2.4363 4/28/2006 2.5962 4/28/2006 2.7212 4/28/2006 2.8142 4/28/2006 2.8993 4/28/2006 5/1/2006 1.825 5/1/2006 2.2112 5/1/2006 2.4363 5/1/2006 2.5962 5/1/2006 2.7212 5/1/2006 2.8142 5/1/2006 2.8993 5/1/2006 5/2/2006 1.8351 5/2/2006 2.2313 5/2/2006 2.4616 5/2/2006 2.6215 5/2/2006 2.7491 5/2/2006 2.8449 5/2/2006 2.9272 5/2/2006 5/3/2006 1.8452 5/3/2006 2.2718 5/3/2006 2.502 5/3/2006 2.6619 5/3/2006 2.7815 5/3/2006 2.8774 5/3/2006 2.9598 5/3/2006 5/4/2006 1.8656 5/4/2006 2.2816 5/4/2006 2.5067 5/4/2006 2.6667 5/4/2006 2.7917 5/4/2006 2.8876 5/4/2006 2.97 5/4/2006 5/5/2006 1.8656 5/5/2006 2.2613 5/5/2006 2.4814 5/5/2006 2.6362 5/5/2006 2.7559 5/5/2006 2.8491 5/5/2006 2.9343 5/5/2006 5/8/2006 1.8656 5/8/2006 2.2614 5/8/2006 2.4814 5/8/2006 2.6362 5/8/2006 2.7559 5/8/2006 2.8491 5/8/2006 2.9343 5/8/2006 5/9/2006 1.8757 5/9/2006 2.2815 5/9/2006 2.5067 5/9/2006 2.6614 5/9/2006 2.7785 5/9/2006 2.8744 5/9/2006 2.9596 5/9/2006 5/10/2006 1.8756 5/10/2006 2.2765 5/10/2006 2.5068 5/10/2006 2.672 5/10/2006 2.789 5/10/2006 2.8875 5/10/2006 2.9727 5/10/2006 5/11/2006 1.8757 5/11/2006 2.322 5/11/2006 2.5625 5/11/2006 2.7382 5/11/2006 2.8685 5/11/2006 2.9669 5/11/2006 3.0521 5/11/2006 5/12/2006 1.8757 5/12/2006 2.322 5/12/2006 2.578 5/12/2006 2.7483 5/12/2006 2.884 5/12/2006 2.9878 5/12/2006 3.0757 5/12/2006 5/15/2006 1.8858 5/15/2006 2.2662 5/15/2006 2.5197 5/15/2006 2.6953 5/15/2006 2.8256 5/15/2006 2.9348 5/15/2006 3.0282 5/15/2006 5/16/2006 1.8858 5/16/2006 2.2308 5/16/2006 2.4817 5/16/2006 2.6521 5/16/2006 2.777 5/16/2006 2.8836 5/16/2006 2.9742 5/16/2006 5/17/2006 1.8857 5/17/2006 2.2612 5/17/2006 2.5172 5/17/2006 2.6954 5/17/2006 2.831 5/17/2006 2.9402 5/17/2006 3.0363 5/17/2006 5/18/2006 1.8858 5/18/2006 2.2257 5/18/2006 2.4818 5/18/2006 2.6574 5/18/2006 2.7876 5/18/2006 2.8996 5/18/2006 2.9956 5/18/2006 5/19/2006 1.8554 5/19/2006 2.2261 5/19/2006 2.4769 5/19/2006 2.642 5/19/2006 2.767 5/19/2006 2.8708 5/19/2006 2.9669 5/19/2006 5/22/2006 1.8554 5/22/2006 2.2008 5/22/2006 2.4414 5/22/2006 2.5961 5/22/2006 2.721 5/22/2006 2.8249 5/22/2006 2.9155 5/22/2006 5/23/2006 1.8553 5/23/2006 2.2135 5/23/2006 2.4438 5/23/2006 2.5985 5/23/2006 2.7234 5/23/2006 2.8273 5/23/2006 2.9179 5/23/2006 5/24/2006 1.8554 5/24/2006 2.1957 5/24/2006 2.426 5/24/2006 2.5807 5/24/2006 2.7019 5/24/2006 2.803 5/24/2006 2.8906 5/24/2006 5/25/2006 1.8453 5/25/2006 2.1983 5/25/2006 2.4286 5/25/2006 2.5833 5/25/2006 2.7045 5/25/2006 2.8001 5/25/2006 2.8878 5/25/2006 5/26/2006 1.8453 5/26/2006 2.1908 5/26/2006 2.4159 5/26/2006 2.5706 5/26/2006 2.6971 5/26/2006 2.8008 5/26/2006 2.8912 5/26/2006 5/29/2006 1.8453 5/29/2006 2.2039 5/29/2006 2.4334 5/29/2006 2.5824 5/29/2006 2.7018 5/29/2006 2.8056 5/29/2006 2.896 5/29/2006 5/30/2006 1.8453 5/30/2006 2.2262 5/30/2006 2.4513 5/30/2006 2.6008 5/30/2006 2.7205 5/30/2006 2.8191 5/30/2006 2.9042 5/30/2006 5/31/2006 1.8553 5/31/2006 2.2514 5/31/2006 2.4714 5/31/2006 2.6131 5/31/2006 2.7249 5/31/2006 2.8181 5/31/2006 2.9034 5/31/2006 6/1/2006 1.9162 6/1/2006 2.2962 6/1/2006 2.5061 6/1/2006 2.6505 6/1/2006 2.7597 6/1/2006 2.8504 6/1/2006 2.9302 6/1/2006 6/2/2006 1.9061 6/2/2006 2.2558 6/2/2006 2.4632 6/2/2006 2.605 6/2/2006 2.7062 6/2/2006 2.7969 6/2/2006 2.8767 6/2/2006 6/5/2006 1.9061 6/5/2006 2.2761 6/5/2006 2.486 6/5/2006 2.6252 6/5/2006 2.7344 6/5/2006 2.8223 6/5/2006 2.9022 6/5/2006 6/6/2006 1.896 6/6/2006 2.2964 6/6/2006 2.5011 6/6/2006 2.6351 6/6/2006 2.739 6/6/2006 2.827 6/6/2006 2.9069 6/6/2006 6/7/2006 1.9162 6/7/2006 2.2811 6/7/2006 2.4858 6/7/2006 2.625 6/7/2006 2.7343 6/7/2006 2.8222 6/7/2006 2.9021 6/7/2006 6/8/2006 1.9162 6/8/2006 2.2507 6/8/2006 2.4554 6/8/2006 2.5947 6/8/2006 2.7039 6/8/2006 2.7919 6/8/2006 2.869 6/8/2006 6/9/2006 1.9061 6/9/2006 2.2407 6/9/2006 2.4506 6/9/2006 2.5898 6/9/2006 2.699 6/9/2006 2.7923 6/9/2006 2.8748 6/9/2006 6/12/2006 1.9061 6/12/2006 2.2204 6/12/2006 2.4252 6/12/2006 2.5645 6/12/2006 2.6737 6/12/2006 2.7643 6/12/2006 2.8468 6/12/2006 6/13/2006 1.896 6/13/2006 2.2003 6/13/2006 2.4051 6/13/2006 2.5391 6/13/2006 2.6483 6/13/2006 2.7416 6/13/2006 2.8268 6/13/2006 6/14/2006 1.8655 6/14/2006 2.2032 6/14/2006 2.3976 6/14/2006 2.5316 6/14/2006 2.6355 6/14/2006 2.7235 6/14/2006 2.8032 6/14/2006 6/15/2006 1.8858 6/15/2006 2.2207 6/15/2006 2.4254 6/15/2006 2.5646 6/15/2006 2.6738 6/15/2006 2.7671 6/15/2006 2.8523 6/15/2006 6/16/2006 1.8858 6/16/2006 2.2105 6/16/2006 2.4204 6/16/2006 2.5596 6/16/2006 2.6688 6/16/2006 2.7648 6/16/2006 2.85 6/16/2006 6/19/2006 1.8858 6/19/2006 2.2535 6/19/2006 2.4582 6/19/2006 2.5974 6/19/2006 2.7066 6/19/2006 2.8027 6/19/2006 2.8879 6/19/2006 6/20/2006 1.8858 6/20/2006 2.2814 6/20/2006 2.486 6/20/2006 2.6252 6/20/2006 2.7344 6/20/2006 2.8305 6/20/2006 2.9185 6/20/2006 6/21/2006 1.8857 6/21/2006 2.289 6/21/2006 2.4936 6/21/2006 2.6328 6/21/2006 2.742 6/21/2006 2.8353 6/21/2006 2.9207 6/21/2006 6/22/2006 1.9061 6/22/2006 2.3166 6/22/2006 2.5315 6/22/2006 2.6759 6/22/2006 2.7904 6/22/2006 2.8892 6/22/2006 2.9745 6/22/2006 6/23/2006 1.9264 6/23/2006 2.3264 6/23/2006 2.5414 6/23/2006 2.6911 6/23/2006 2.8057 6/23/2006 2.9017 6/23/2006 2.9897 6/23/2006 6/26/2006 1.9365 6/26/2006 2.3516 6/26/2006 2.5718 6/26/2006 2.7215 6/26/2006 2.836 6/26/2006 2.9293 6/26/2006 3.0147 6/26/2006 6/27/2006 1.9771 6/27/2006 2.3613 6/27/2006 2.5764 6/27/2006 2.7209 6/27/2006 2.8355 6/27/2006 2.9289 6/27/2006 3.0143 6/27/2006 6/28/2006 1.9974 6/28/2006 2.3711 6/28/2006 2.5863 6/28/2006 2.7282 6/28/2006 2.8403 6/28/2006 2.9337 6/28/2006 3.0136 6/28/2006 6/29/2006 1.9974 6/29/2006 2.356 6/29/2006 2.5686 6/29/2006 2.7131 6/29/2006 2.8278 6/29/2006 2.9212 6/29/2006 3.0039 6/29/2006 6/30/2006 1.9974 6/30/2006 2.356 6/30/2006 2.5712 6/30/2006 2.721 6/30/2006 2.8409 6/30/2006 2.9397 6/30/2006 3.025 6/30/2006 7/3/2006 1.9974 7/3/2006 2.3509 7/3/2006 2.5713 7/3/2006 2.721 7/3/2006 2.841 7/3/2006 2.9397 7/3/2006 3.0251 7/3/2006 7/4/2006 1.9974 7/4/2006 2.3509 7/4/2006 2.5713 7/4/2006 2.7262 7/4/2006 2.8462 7/4/2006 2.9449 7/4/2006 3.0302 7/4/2006 7/5/2006 1.9973 7/5/2006 2.3763 7/5/2006 2.6017 7/5/2006 2.7619 7/5/2006 2.8871 7/5/2006 2.9858 7/5/2006 3.0711 7/5/2006 7/6/2006 1.9974 7/6/2006 2.3712 7/6/2006 2.5966 7/6/2006 2.7568 7/6/2006 2.8767 7/6/2006 2.9754 7/6/2006 3.0553 7/6/2006 7/7/2006 1.9974 7/7/2006 2.361 7/7/2006 2.5814 7/7/2006 2.7416 7/7/2006 2.8615 7/7/2006 2.9602 7/7/2006 3.0373 7/7/2006 7/10/2006 1.9974 7/10/2006 2.3762 7/10/2006 2.594 7/10/2006 2.7516 7/10/2006 2.8742 7/10/2006 2.9729 7/10/2006 3.0527 7/10/2006 7/11/2006 2.0176 7/11/2006 2.3406 7/11/2006 2.5558 7/11/2006 2.7161 7/11/2006 2.8413 7/11/2006 2.9346 7/11/2006 3.0144 7/11/2006 7/12/2006 2.0175 7/12/2006 2.3558 7/12/2006 2.5762 7/12/2006 2.7364 7/12/2006 2.8563 7/12/2006 2.955 7/12/2006 3.0349 7/12/2006 7/13/2006 2.0176 7/13/2006 2.3304 7/13/2006 2.5509 7/13/2006 2.7085 7/13/2006 2.8284 7/13/2006 2.9271 7/13/2006 3.0125 7/13/2006 7/14/2006 1.9872 7/14/2006 2.2954 7/14/2006 2.5209 7/14/2006 2.6811 7/14/2006 2.8009 7/14/2006 2.8996 7/14/2006 2.9848 7/14/2006 7/17/2006 1.9669 7/17/2006 2.3007 7/17/2006 2.5261 7/17/2006 2.6863 7/17/2006 2.8061 7/17/2006 2.9047 7/17/2006 2.99 7/17/2006 7/18/2006 1.9669 7/18/2006 2.3234 7/18/2006 2.5463 7/18/2006 2.7064 7/18/2006 2.8263 7/18/2006 2.9249 7/18/2006 3.0102 7/18/2006 7/19/2006 1.9668 7/19/2006 2.3159 7/19/2006 2.5362 7/19/2006 2.6911 7/19/2006 2.8109 7/19/2006 2.9096 7/19/2006 2.9922 7/19/2006 7/20/2006 1.9669 7/20/2006 2.326 7/20/2006 2.5462 7/20/2006 2.7012 7/20/2006 2.821 7/20/2006 2.9143 7/20/2006 2.9997 7/20/2006 7/21/2006 1.9669 7/21/2006 2.3057 7/21/2006 2.5209 7/21/2006 2.6758 7/21/2006 2.7957 7/21/2006 2.8944 7/21/2006 2.9797 7/21/2006 7/24/2006 1.9771 7/24/2006 2.3107 7/24/2006 2.5259 7/24/2006 2.6756 7/24/2006 2.7929 7/24/2006 2.8889 7/24/2006 2.9714 7/24/2006 7/25/2006 1.9771 7/25/2006 2.3056 7/25/2006 2.5208 7/25/2006 2.6758 7/25/2006 2.7903 7/25/2006 2.8836 7/25/2006 2.9662 7/25/2006 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/2006 8/9/2006 8/10/2006 8/11/2006 8/14/2006 8/15/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 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 11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 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 1.9871 1.9872 1.9872 1.9872 1.9872 1.9871 1.9872 2.0075 2.0075 2.0075 2.0175 2.0176 2.0176 2.0176 2.0785 2.0785 2.0785 2.0785 2.0683 2.0582 2.0581 2.0582 2.0582 2.0582 2.0582 2.0682 2.0481 2.0582 2.0582 2.0582 2.0784 2.0988 2.0988 2.0886 2.1089 2.1088 2.1393 2.1393 2.1393 2.1393 2.1392 2.1393 2.119 2.0481 2.0481 2.0785 2.0886 2.0886 2.0886 2.0886 2.0986 2.0988 2.0988 2.0886 2.0988 2.1189 2.119 2.119 2.119 2.1494 2.1493 2.1494 2.1494 2.1596 2.1596 2.1595 2.1596 2.1494 2.1596 2.1596 2.1595 2.1596 2.1596 2.1596 2.1393 2.1493 2.1494 2.1494 2.1596 2.1799 2.2 2.2103 2.2306 2.2306 2.2306 2.2304 2.2306 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/2006 8/9/2006 8/10/2006 8/11/2006 8/14/2006 8/15/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 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 11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 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 2.3207 2.3156 2.3106 2.3181 2.3156 2.3207 2.3561 2.3407 2.3356 2.3407 2.3355 2.3254 2.3355 2.3962 2.3803 2.3803 2.3569 2.3544 2.3349 2.2541 2.2744 2.2642 2.2592 2.2592 2.2876 2.2692 2.2694 2.2541 2.2541 2.2541 2.3298 2.3244 2.3396 2.3751 2.3547 2.3597 2.3442 2.3442 2.3897 2.3543 2.3391 2.3442 2.2383 2.2239 2.2593 2.2842 2.279 2.3043 2.2942 2.2917 2.2714 2.2688 2.2638 2.274 2.2992 2.304 2.309 2.3292 2.3343 2.3137 2.3239 2.3339 2.339 2.3692 2.3743 2.3844 2.3844 2.3491 2.3364 2.3035 2.2732 2.2808 2.2959 2.3136 2.2886 2.3112 2.3087 2.2859 2.3187 2.3285 2.3637 2.3762 2.3734 2.3406 2.3456 2.3355 2.3482 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/2006 8/9/2006 8/10/2006 8/11/2006 8/14/2006 8/15/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 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 11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 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 2.541 2.5257 2.5206 2.5231 2.5257 2.5256 2.5635 2.5456 2.5406 2.5354 2.5354 2.515 2.5251 2.5806 2.5623 2.5623 2.5294 2.5217 2.4887 2.408 2.4333 2.4232 2.4131 2.4131 2.4405 2.4231 2.4181 2.3926 2.3926 2.3926 2.4631 2.4527 2.4524 2.4827 2.4701 2.4674 2.4572 2.452 2.4975 2.4621 2.4444 2.4495 2.354 2.342 2.367 2.3843 2.3869 2.4121 2.3969 2.4072 2.3792 2.3767 2.3768 2.3818 2.4172 2.4144 2.422 2.4473 2.4524 2.4268 2.4472 2.4521 2.4572 2.4874 2.4924 2.5076 2.5025 2.4644 2.4494 2.4064 2.3736 2.3837 2.3937 2.4114 2.3709 2.3935 2.3859 2.3606 2.3882 2.3956 2.4256 2.433 2.4252 2.3975 2.4 2.3925 2.4076 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/2006 8/9/2006 8/10/2006 8/11/2006 8/14/2006 8/15/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 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 11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 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 2.6908 2.6721 2.6652 2.6624 2.665 2.6597 2.7029 2.6798 2.6721 2.6643 2.6643 2.644 2.6489 2.6992 2.6784 2.6784 2.6413 2.6248 2.5919 2.5164 2.5417 2.5342 2.5232 2.5232 2.5536 2.5315 2.5213 2.4959 2.4959 2.4959 2.5611 2.5456 2.5402 2.5653 2.5526 2.5422 2.5398 2.5295 2.5749 2.5422 2.5193 2.5243 2.4366 2.4297 2.4418 2.4565 2.4617 2.4895 2.4691 2.4871 2.4567 2.4567 2.4594 2.4618 2.4998 2.4944 2.5098 2.5351 2.5349 2.5095 2.5298 2.5451 2.545 2.5752 2.5802 2.5954 2.5851 2.5465 2.5295 2.4839 2.4459 2.4586 2.4713 2.4837 2.4329 2.4556 2.4453 2.4175 2.4425 2.4421 2.4695 2.4692 2.4614 2.4338 2.4363 2.4288 2.4439 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/2006 8/9/2006 8/10/2006 8/11/2006 8/14/2006 8/15/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 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 11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 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 2.8054 2.7811 2.7745 2.7664 2.769 2.7611 2.8069 2.7839 2.7736 2.7685 2.7685 2.7428 2.7478 2.7928 2.7668 2.7668 2.7223 2.708 2.6751 2.5996 2.6302 2.6226 2.6114 2.6114 2.6418 2.62 2.6045 2.5791 2.5791 2.5791 2.6391 2.6184 2.6131 2.6328 2.6229 2.6046 2.6074 2.5972 2.6425 2.6098 2.5817 2.5841 2.5042 2.4998 2.5041 2.5163 2.5214 2.5518 2.5315 2.5547 2.519 2.5217 2.5243 2.5268 2.5674 2.5621 2.5827 2.608 2.6078 2.5771 2.6027 2.6233 2.6179 2.6481 2.6531 2.6683 2.6527 2.6138 2.5919 2.5464 2.5058 2.5211 2.5337 2.5435 2.485 2.5076 2.4947 2.4696 2.492 2.4838 2.5086 2.503 2.4927 2.4651 2.4676 2.4601 2.4778 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/2006 8/9/2006 8/10/2006 8/11/2006 8/14/2006 8/15/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 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 11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 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 2.9041 2.8743 2.8625 2.8518 2.8571 2.8492 2.895 2.8639 2.859 2.8512 2.8512 2.831 2.8305 2.8702 2.8443 2.8443 2.7931 2.7803 2.7447 2.6718 2.7024 2.6949 2.6834 2.6834 2.7111 2.6895 2.6741 2.646 2.646 2.646 2.7061 2.6801 2.6748 2.6893 2.6846 2.6611 2.6666 2.6537 2.699 2.6663 2.6382 2.638 2.5661 2.5589 2.5579 2.5701 2.5726 2.6056 2.5853 2.6138 2.5729 2.5782 2.5808 2.5833 2.6265 2.6212 2.6445 2.6697 2.6669 2.639 2.6645 2.6877 2.6797 2.7099 2.7149 2.7301 2.7158 2.6755 2.6457 2.5976 2.557 2.5723 2.5849 2.5948 2.5283 2.5509 2.5382 2.5157 2.5354 2.522 2.5442 2.536 2.5231 2.4955 2.498 2.4904 2.5108 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/2006 8/9/2006 8/10/2006 8/11/2006 8/14/2006 8/15/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 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 11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 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 2.9867 2.9567 2.9424 2.929 2.937 2.9264 2.9695 2.9329 2.9308 2.923 2.9257 2.9055 2.9051 2.9422 2.9136 2.9136 2.8546 2.8391 2.803 2.7355 2.7661 2.7613 2.7469 2.7469 2.773 2.7505 2.7324 2.7044 2.7044 2.7044 2.7645 2.7359 2.7279 2.7424 2.7405 2.7116 2.7197 2.7068 2.7495 2.7167 2.6887 2.6858 2.6218 2.6119 2.6083 2.6179 2.6176 2.6534 2.6304 2.6669 2.6206 2.6286 2.6312 2.6364 2.6796 2.6743 2.6975 2.7228 2.7173 2.6921 2.7176 2.7435 2.7355 2.7657 2.7707 2.7832 2.7634 2.723 2.6935 2.6426 2.6048 2.6174 2.63 2.6399 2.5681 2.5907 2.5752 2.5582 2.5752 2.5592 2.5788 2.5707 2.5551 2.5275 2.5299 2.5224 2.5455 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/2006 8/9/2006 8/10/2006 8/11/2006 8/14/2006 8/15/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 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 11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 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 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 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 1/1/2007 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/16/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 2.2306 2.2306 2.2306 2.2304 2.2306 2.2306 2.2306 2.2306 2.2304 2.261 2.261 2.3015 2.3117 2.3115 2.3218 2.3319 2.3421 2.3725 2.3721 2.3826 2.3826 2.3826 2.3826 2.4028 2.4029 2.4029 2.4029 2.4029 2.4332 2.4435 2.4536 2.4536 2.4536 2.4534 2.4942 2.4942 2.4942 2.4942 2.494 2.4942 2.4942 2.4942 2.4942 2.494 2.4942 2.4942 2.4942 2.5144 2.5447 2.5449 2.5347 2.5144 2.5144 2.5143 2.5246 2.5347 2.5347 2.5246 2.5244 2.5246 2.5246 2.5246 2.5347 2.5345 2.5347 2.5347 2.5347 2.5345 2.5041 2.5042 2.4941 2.4941 2.4534 2.4737 2.4941 2.5245 2.5042 2.5142 2.5143 2.5144 2.5144 2.5546 2.5749 2.575 2.5651 2.5651 2.5651 11/24/2006 11/27/2006 11/28/2006 11/29/2006 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 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 1/1/2007 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/16/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 2.3355 2.3481 2.333 2.3532 2.3684 2.3532 2.3482 2.3684 2.381 2.4135 2.4388 2.4864 2.4888 2.4989 2.4785 2.4885 2.5238 2.5336 2.5412 2.5638 2.579 2.579 2.579 2.6026 2.6218 2.6243 2.6243 2.6243 2.6087 2.6086 2.6337 2.6388 2.6363 2.6363 2.6433 2.6636 2.6687 2.6433 2.6231 2.6433 2.6206 2.6079 2.618 2.618 2.6307 2.6383 2.6622 2.6684 2.6933 2.6832 2.6504 2.633 2.638 2.6583 2.6328 2.6428 2.6403 2.6556 2.6581 2.6379 2.648 2.6556 2.6479 2.6302 2.6453 2.6403 2.6352 2.6048 2.5925 2.5824 2.5724 2.5471 2.5628 2.5727 2.5901 2.6074 2.6052 2.5924 2.557 2.5974 2.6025 2.6501 2.6574 2.67 2.6676 2.6626 2.6626 11/24/2006 11/27/2006 11/28/2006 11/29/2006 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 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 1/1/2007 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/16/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 2.3925 2.4051 2.3899 2.405 2.415 2.4024 2.4 2.4278 2.443 2.4755 2.5058 2.5509 2.5584 2.566 2.5457 2.5608 2.596 2.6084 2.6032 2.6206 2.6358 2.6358 2.6358 2.6531 2.6682 2.6707 2.6707 2.6656 2.6476 2.6475 2.6829 2.6957 2.6983 2.7086 2.7055 2.7308 2.741 2.7055 2.6776 2.6952 2.67 2.6599 2.6674 2.67 2.68 2.6928 2.718 2.7203 2.7427 2.7249 2.6973 2.6747 2.6823 2.6999 2.6797 2.6897 2.6898 2.7076 2.7127 2.6899 2.7 2.7076 2.7025 2.6823 2.7 2.6949 2.6847 2.6519 2.6395 2.6268 2.622 2.5942 2.6071 2.6196 2.6319 2.6493 2.647 2.6317 2.5862 2.6214 2.6238 2.6791 2.6839 2.6991 2.6966 2.6967 2.6967 11/24/2006 11/27/2006 11/28/2006 11/29/2006 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 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 1/1/2007 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/16/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 2.4288 2.444 2.4263 2.4413 2.4409 2.4336 2.4389 2.464 2.4766 2.5117 2.542 2.587 2.592 2.6021 2.5845 2.6022 2.6374 2.6524 2.6342 2.6491 2.6564 2.6564 2.6564 2.6758 2.6915 2.6862 2.6862 2.6863 2.6632 2.6657 2.7063 2.7216 2.7242 2.7474 2.7419 2.7749 2.7851 2.7445 2.7114 2.7316 2.7038 2.6938 2.6987 2.7013 2.7139 2.7265 2.7512 2.7515 2.7687 2.7483 2.7234 2.6956 2.7032 2.7234 2.7058 2.7237 2.7237 2.744 2.7465 2.7238 2.7339 2.744 2.7416 2.7188 2.7416 2.734 2.7186 2.6858 2.6735 2.6634 2.6611 2.6412 2.6488 2.6561 2.6711 2.6885 2.6809 2.6657 2.6177 2.6451 2.6475 2.6975 2.7024 2.7149 2.7151 2.723 2.7256 11/24/2006 11/27/2006 11/28/2006 11/29/2006 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 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 1/1/2007 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/16/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 2.4627 2.4778 2.4602 2.4726 2.4644 2.4649 2.4754 2.4979 2.5078 2.5456 2.5732 2.6183 2.6259 2.6333 2.6157 2.6387 2.6739 2.6889 2.6603 2.6752 2.6772 2.6772 2.6772 2.6989 2.7123 2.7018 2.7018 2.7071 2.6763 2.6788 2.7219 2.7397 2.745 2.7734 2.7679 2.8115 2.8243 2.7732 2.7376 2.7604 2.73 2.7226 2.7249 2.7301 2.7468 2.7568 2.7822 2.7776 2.7896 2.7693 2.747 2.7192 2.7268 2.7391 2.7294 2.7498 2.7525 2.7754 2.7753 2.7526 2.7653 2.7755 2.773 2.7529 2.7757 2.7681 2.7448 2.7158 2.7061 2.6961 2.6937 2.6843 2.6893 2.6914 2.709 2.7238 2.7083 2.6931 2.6505 2.6699 2.6777 2.7171 2.722 2.7319 2.7347 2.7451 2.7503 11/24/2006 11/27/2006 11/28/2006 11/29/2006 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 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 1/1/2007 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/16/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 2.4957 2.5135 2.4959 2.5056 2.4949 2.4953 2.5111 2.5309 2.5382 2.5759 2.6035 2.6486 2.6562 2.661 2.6487 2.6716 2.7095 2.7218 2.688 2.7002 2.697 2.697 2.697 2.7184 2.7321 2.7216 2.7216 2.727 2.6935 2.6961 2.7444 2.7622 2.7701 2.8064 2.7984 2.8525 2.8653 2.8062 2.7707 2.7908 2.7578 2.7504 2.75 2.7605 2.777 2.787 2.815 2.8054 2.8148 2.7972 2.7749 2.7498 2.7547 2.7643 2.7573 2.7777 2.783 2.8059 2.8057 2.7831 2.7958 2.8059 2.8034 2.786 2.8088 2.8012 2.7753 2.7479 2.7407 2.728 2.731 2.7269 2.7319 2.7313 2.7489 2.7638 2.743 2.7278 2.6878 2.7047 2.7125 2.7493 2.7489 2.7588 2.7615 2.7746 2.7798 11/24/2006 11/27/2006 11/28/2006 11/29/2006 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 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 1/1/2007 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/16/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 2.5304 2.5509 2.5359 2.543 2.5269 2.5273 2.5457 2.5656 2.5702 2.6079 2.6355 2.6806 2.6855 2.6903 2.6835 2.7091 2.7442 2.7539 2.7147 2.7243 2.7185 2.7185 2.7185 2.7408 2.7535 2.7404 2.7404 2.7457 2.7124 2.7203 2.7713 2.7891 2.7997 2.844 2.8333 2.8955 2.9083 2.8439 2.8084 2.823 2.79 2.7799 2.7796 2.7928 2.8118 2.8218 2.8498 2.8404 2.8472 2.8323 2.8072 2.7849 2.7898 2.7994 2.7924 2.8127 2.818 2.8408 2.8407 2.8153 2.8307 2.8436 2.8383 2.8236 2.8491 2.8361 2.8103 2.7801 2.7784 2.7629 2.7713 2.7698 2.7748 2.7743 2.7892 2.8041 2.7807 2.7655 2.7282 2.7479 2.7529 2.7872 2.7813 2.794 2.794 2.8097 2.8176 11/24/2006 11/27/2006 11/28/2006 11/29/2006 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 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 1/1/2007 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/16/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/6/2007 4/9/2007 4/10/2007 4/11/2007 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2007 5/1/2007 5/2/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/2007 7/2/2007 7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 2.5649 2.5751 2.5651 2.5752 2.5752 2.575 2.5955 2.5955 2.5955 2.5955 2.6257 2.6258 2.6259 2.6259 2.6259 2.6257 2.6461 2.6462 2.6462 2.6462 2.6561 2.6562 2.6563 2.6563 2.6764 2.6764 2.6765 2.6867 2.707 2.707 2.7067 2.7068 2.707 2.7171 2.7171 2.7474 2.7577 2.7577 2.7577 2.8084 2.8082 2.8589 2.8591 2.8591 2.8591 2.8794 2.8894 2.8996 2.8996 2.8996 2.8994 2.9096 2.9097 2.9097 2.9097 2.9095 2.9198 2.9199 2.9604 2.9604 2.9703 3.0009 3.0111 3.0821 3.0618 3.0616 3.0617 3.0618 3.0821 3.0922 3.092 3.082 3.0922 3.1226 3.1429 3.1426 3.1428 3.1429 3.1733 3.1759 3.1426 3.1428 3.1446 3.1429 3.1007 3.1308 3.1039 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/6/2007 4/9/2007 4/10/2007 4/11/2007 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2007 5/1/2007 5/2/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/2007 7/2/2007 7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 2.6588 2.6359 2.66 2.6675 2.6751 2.6878 2.6824 2.6925 2.6925 2.6925 2.7124 2.7174 2.7225 2.7427 2.7529 2.7529 2.745 2.7526 2.7576 2.7526 2.7575 2.7575 2.7676 2.7651 2.7572 2.7724 2.8079 2.8407 2.8353 2.8531 2.8379 2.8607 2.8733 2.8656 2.8884 2.9032 2.9157 2.9157 2.9258 2.9606 2.9707 3.0181 3.008 3.0435 3.0435 3.0812 3.0786 3.0936 3.1139 3.1139 3.1343 3.1011 3.1391 3.1239 3.1188 3.1442 3.172 3.1771 3.1993 3.2094 3.189 3.2266 3.2467 3.2887 3.2636 3.2434 3.2383 3.284 3.304 3.2784 3.2835 3.2989 3.3317 3.3617 3.3766 3.3411 3.3436 3.3766 3.4015 3.376 3.3843 3.3589 3.3436 3.3106 3.3189 3.3032 3.2884 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/6/2007 4/9/2007 4/10/2007 4/11/2007 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2007 5/1/2007 5/2/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/2007 7/2/2007 7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 2.689 2.6688 2.6968 2.7043 2.7118 2.7244 2.7192 2.7319 2.7319 2.7319 2.7518 2.7568 2.7593 2.7872 2.7947 2.7896 2.7767 2.7919 2.7944 2.7894 2.7892 2.7943 2.8044 2.8044 2.7916 2.8067 2.8472 2.8773 2.8772 2.8949 2.8772 2.8973 2.9099 2.9048 2.9275 2.9501 2.9626 2.96 2.9727 3.0076 3.0151 3.06 3.0496 3.0875 3.0875 3.1277 3.1255 3.1431 3.1607 3.1581 3.181 3.1454 3.1962 3.1939 3.1837 3.2116 3.247 3.2495 3.2718 3.2871 3.2616 3.2992 3.3193 3.3615 3.3339 3.3111 3.3086 3.3515 3.3741 3.3435 3.3512 3.3716 3.4044 3.4396 3.4519 3.4088 3.4087 3.4494 3.4743 3.449 3.457 3.4239 3.4113 3.3629 3.3787 3.3632 3.3432 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/6/2007 4/9/2007 4/10/2007 4/11/2007 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2007 5/1/2007 5/2/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/2007 7/2/2007 7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 2.7133 2.6958 2.7282 2.7357 2.7432 2.7584 2.7507 2.7659 2.7659 2.7659 2.7858 2.7883 2.7881 2.8264 2.8287 2.8157 2.7977 2.8181 2.8206 2.8156 2.8076 2.8232 2.8358 2.8385 2.8153 2.8304 2.8707 2.9008 2.9034 2.9184 2.8981 2.9156 2.9308 2.9284 2.9563 2.9736 2.9887 2.9914 2.9988 3.0363 3.0412 3.0809 3.0739 3.1117 3.1117 3.1471 3.1463 3.1613 3.1789 3.1763 3.2017 3.1689 3.2221 3.2356 3.2202 3.2506 3.2886 3.2937 3.3187 3.3339 3.298 3.3408 3.353 3.3953 3.3651 3.3476 3.3451 3.3827 3.4053 3.3722 3.3825 3.4081 3.4539 3.4944 3.5042 3.4532 3.4532 3.491 3.516 3.4881 3.4934 3.4551 3.4452 3.3865 3.4021 3.3841 3.364 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/6/2007 4/9/2007 4/10/2007 4/11/2007 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2007 5/1/2007 5/2/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/2007 7/2/2007 7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 2.7359 2.7236 2.7583 2.7684 2.7733 2.7911 2.786 2.8012 2.8012 2.8012 2.8132 2.8183 2.8208 2.8642 2.8639 2.8431 2.8199 2.8456 2.8507 2.8404 2.8325 2.8506 2.8659 2.8711 2.8427 2.8578 2.8955 2.9256 2.9254 2.9431 2.9176 2.9324 2.9476 2.9478 2.9782 2.9983 3.0107 3.016 3.0261 3.061 3.0685 3.103 3.0937 3.1314 3.1314 3.1628 3.1603 3.1806 3.1982 3.1956 3.2182 3.1855 3.2413 3.2599 3.2445 3.2802 3.3208 3.3312 3.3589 3.3768 3.3276 3.3704 3.38 3.417 3.3921 3.3773 3.3748 3.4097 3.4269 3.394 3.4069 3.4404 3.4942 3.5372 3.5497 3.4909 3.4855 3.526 3.5537 3.5151 3.5256 3.4822 3.4722 3.4003 3.4185 3.4033 3.3833 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/6/2007 4/9/2007 4/10/2007 4/11/2007 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2007 5/1/2007 5/2/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/2007 7/2/2007 7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 2.7656 2.756 2.7957 2.8031 2.8107 2.8312 2.8288 2.844 2.844 2.844 2.848 2.8558 2.861 2.907 2.904 2.878 2.8522 2.8804 2.8882 2.8752 2.8647 2.8854 2.9007 2.9086 2.8749 2.89 2.925 2.9551 2.955 2.9726 2.9445 2.9567 2.9718 2.9747 3.0078 3.0278 3.0403 3.0482 3.0583 3.0932 3.0981 3.1272 3.1209 3.1586 3.1586 3.1864 3.1819 3.2049 3.2252 3.2199 3.2425 3.2071 3.2682 3.2948 3.2768 3.3151 3.3583 3.3714 3.4019 3.4224 3.3653 3.4081 3.415 3.4494 3.4245 3.4124 3.4099 3.4421 3.4566 3.4237 3.442 3.4781 3.5318 3.5775 3.5928 3.5286 3.5232 3.561 3.5914 3.5475 3.5579 3.5146 3.5019 3.4248 3.4429 3.4277 3.4076 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/6/2007 4/9/2007 4/10/2007 4/11/2007 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2007 5/1/2007 5/2/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/2007 7/2/2007 7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 2.7998 2.7928 2.8388 2.8436 2.8512 2.8743 2.8747 2.8898 2.8898 2.8898 2.8885 2.8963 2.9069 2.9529 2.9472 2.9185 2.8928 2.921 2.9315 2.9158 2.9026 2.926 2.9385 2.9491 2.9101 2.9252 2.9602 2.9903 2.9902 3.0106 2.977 2.9893 3.0017 3.0072 3.0403 3.0631 3.0756 3.0835 3.0963 3.1285 3.1307 3.1572 3.1538 3.1915 3.1915 3.2117 3.2092 3.2321 3.2551 3.2472 3.2725 3.2371 3.3009 3.3329 3.3149 3.3559 3.3963 3.4122 3.4453 3.4659 3.4089 3.449 3.456 3.4877 3.4627 3.4533 3.4481 3.4776 3.4894 3.4565 3.4803 3.5163 3.5726 3.6183 3.6308 3.5667 3.5642 3.5992 3.6268 3.5802 3.5878 3.5474 3.5319 3.4522 3.473 3.4578 3.435 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/6/2007 4/9/2007 4/10/2007 4/11/2007 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2007 5/1/2007 5/2/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/2007 7/2/2007 7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/2007 9/18/2007 9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/2/2007 10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 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 11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 11/8/2007 11/9/2007 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 3.1226 3.0627 3.0531 3.0693 3.038 3.066 3.0703 3.0432 3.0616 3.0718 3.0821 3.0078 3.0213 3.0024 2.9823 3.0263 3.023 3.0331 3.0058 2.9907 3.0213 2.9925 2.9925 2.991 3.0012 3.0449 3.0441 3.061 3.0633 3.0668 3.066 3.0669 3.0643 3.0573 3.0448 3.0424 3.0154 3.0162 3.0176 2.9975 3.0061 3.0145 3.0137 3.0134 3.0186 3.0322 3.0373 3.0356 3.0362 3.038 3.0424 3.0373 3.05 3.0582 3.0583 3.0576 3.05 3.05 3.0455 3.0397 3.0398 3.0348 3.0196 3.0244 3.0169 3.0094 3.001 3.0061 3.0126 3.0203 3.039 3.0348 3.0246 3.0126 3.011 3.0111 3.0027 3.001 3.0016 3.0042 3.0044 2.9993 3.001 2.999 2.9874 2.974 2.9638 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/2007 9/18/2007 9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/2/2007 10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 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 11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 11/8/2007 11/9/2007 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 3.222 3.1987 3.1953 3.2381 3.2158 3.223 3.2051 3.1725 3.19 3.2279 3.1618 3.026 3.0512 3.0261 2.958 2.8814 2.8688 2.8484 2.8032 2.9097 2.9498 2.9502 2.9714 2.9108 2.9561 2.9925 2.9925 3.0075 3.01 2.9846 3.0226 2.9491 2.9492 2.9467 2.9419 2.9495 2.9372 2.922 2.9372 2.9299 2.95 2.9752 2.9879 2.9803 2.9929 2.9902 2.9293 2.9648 2.9749 2.9901 2.9849 3.018 3.0558 3.0531 3.0734 3.081 3.0761 3.0963 3.0787 3.0585 3.0103 2.9445 2.9144 2.9194 2.8764 2.8943 2.9172 2.9256 2.9829 3.0208 3.0027 2.9648 2.965 2.9753 2.9601 2.9196 2.8893 2.8716 2.8741 2.8741 2.826 2.7907 2.7679 2.773 2.7049 2.6975 2.6977 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/2007 9/18/2007 9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/2/2007 10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 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 11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 11/8/2007 11/9/2007 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 3.2721 3.2514 3.2528 3.3033 3.2887 3.2959 3.2678 3.2431 3.2554 3.2958 3.2325 3.1149 3.1349 3.1021 3.0419 2.9734 2.9531 2.9251 2.8671 2.9706 3.0004 2.9981 3.0231 2.9704 3.0128 3.0534 3.0637 3.0735 3.0683 3.0456 3.0731 2.9974 2.9871 2.9872 2.9849 2.9899 2.975 2.965 2.9878 3.0011 3.0237 3.0489 3.0641 3.054 3.0743 3.0716 3.0135 3.036 3.0384 3.0561 3.0433 3.0787 3.1087 3.0984 3.1186 3.1287 3.1237 3.1491 3.1366 3.1139 3.0505 2.9772 2.9471 2.9547 2.9093 2.927 2.9524 2.9595 3.0076 3.0479 3.0326 2.9923 2.9924 3 2.9823 2.9497 2.9221 2.907 2.9095 2.9069 2.859 2.8212 2.8011 2.8035 2.7331 2.7257 2.7283 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/2007 9/18/2007 9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/2/2007 10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 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 11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 11/8/2007 11/9/2007 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 3.2932 3.2818 3.2947 3.3452 3.3357 3.343 3.3045 3.2849 3.2947 3.3324 3.2771 3.1779 3.1979 3.1651 3.1127 3.0497 3.0242 2.9937 2.9305 3.0234 3.0532 3.0509 3.0739 3.029 3.0726 3.114 3.1295 3.1368 3.1237 3.1036 3.1234 3.0451 3.0271 3.0297 3.03 3.0324 3.0174 3.0101 3.0433 3.0721 3.0973 3.1225 3.1377 3.1249 3.1557 3.1478 3.0924 3.1045 3.1016 3.1219 3.1013 3.1367 3.1614 3.1459 3.1661 3.1762 3.1765 3.2018 3.1919 3.1718 3.1007 3.0276 2.9975 3.0024 2.9571 2.9753 2.998 3.0006 3.0422 3.0798 3.0646 3.0269 3.0296 3.0346 3.0196 2.9922 2.9672 2.9521 2.9599 2.9599 2.9094 2.8743 2.8542 2.8567 2.7889 2.7814 2.7892 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/2007 9/18/2007 9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/2/2007 10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 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 11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 11/8/2007 11/9/2007 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 3.3126 3.3108 3.3272 3.3856 3.3787 3.3834 3.3371 3.3227 3.3272 3.3648 3.315 3.2316 3.2516 3.2188 3.1771 3.1167 3.0887 3.0555 2.9924 3.0774 3.1073 3.1049 3.1256 3.086 3.1286 3.1732 3.1887 3.196 3.1777 3.1549 3.1721 3.0913 3.068 3.0706 3.0761 3.0759 3.0609 3.0562 3.0973 3.1392 3.1671 3.1896 3.2047 3.192 3.2307 3.2202 3.1675 3.1663 3.1635 3.1837 3.1579 3.1932 3.2154 3.1946 3.2121 3.2249 3.2304 3.253 3.2458 3.2284 3.1548 3.0844 3.0516 3.0539 3.0059 3.0272 3.0498 3.0512 3.0857 3.1234 3.1002 3.0652 3.0705 3.0755 3.0631 3.041 3.0187 3.0036 3.0166 3.0193 2.9689 2.9338 2.911 2.9188 2.8536 2.8435 2.8513 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/2007 9/18/2007 9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/2/2007 10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 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 11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 11/8/2007 11/9/2007 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 3.3397 3.3425 3.3622 3.426 3.419 3.421 3.3748 3.3604 3.3649 3.3998 3.3554 3.2852 3.3053 3.2725 3.2415 3.1838 3.1558 3.12 3.0569 3.1365 3.1638 3.1614 3.1824 3.1426 3.1888 3.2297 3.2451 3.2524 3.2315 3.206 3.2205 3.1397 3.1111 3.1165 3.1246 3.1244 3.1095 3.1074 3.1538 3.2036 3.2369 3.2567 3.2719 3.2592 3.3004 3.29 3.2427 3.2281 3.2253 3.2455 3.2171 3.2524 3.2719 3.2458 3.2606 3.2788 3.287 3.3069 3.3023 3.2876 3.214 3.1436 3.1081 3.1077 3.0598 3.084 3.1066 3.1071 3.1343 3.1692 3.1435 3.1084 3.1164 3.1241 3.1144 3.0976 3.0779 3.0629 3.0785 3.0812 3.0335 3.001 2.9755 2.9833 2.9234 2.9106 2.9184 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/2007 9/18/2007 9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/2/2007 10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 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 11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 11/8/2007 11/9/2007 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 3.3727 3.3747 3.4004 3.464 3.457 3.4563 3.4102 3.4012 3.4003 3.4352 3.3962 3.3396 3.3596 3.3268 3.3039 3.2489 3.2209 3.1851 3.1219 3.1963 3.2208 3.2184 3.2397 3.1998 3.2493 3.284 3.2966 3.3067 3.2831 3.2549 3.2695 3.1887 3.1547 3.1627 3.1736 3.1734 3.1584 3.1617 3.208 3.266 3.302 3.3219 3.3398 3.3243 3.3683 3.3552 3.3133 3.2878 3.285 3.3081 3.2741 3.3123 3.3291 3.2975 3.3096 3.3333 3.3442 3.3613 3.3595 3.3447 3.2712 3.2034 3.1652 3.1621 3.1141 3.1412 3.1638 3.1636 3.1833 3.2183 3.187 3.1547 3.1654 3.1758 3.1661 3.1547 3.1405 3.1226 3.1382 3.1436 3.1014 3.0716 3.0406 3.0483 2.9939 2.9811 2.9861 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/2007 9/18/2007 9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/2/2007 10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 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 11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 11/8/2007 11/9/2007 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 12/3/2007 12/4/2007 12/5/2007 12/6/2007 12/7/2007 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 1/1/2008 1/2/2008 1/3/2008 1/4/2008 1/7/2008 1/8/2008 1/9/2008 1/10/2008 1/11/2008 1/14/2008 1/15/2008 1/16/2008 1/17/2008 1/18/2008 1/21/2008 1/22/2008 1/23/2008 1/24/2008 1/25/2008 1/28/2008 1/29/2008 1/30/2008 1/31/2008 2/1/2008 2/4/2008 2/5/2008 2/6/2008 2/7/2008 2/8/2008 2/11/2008 2/12/2008 2/13/2008 2/14/2008 2/15/2008 2/18/2008 2/19/2008 2/20/2008 2/21/2008 2/22/2008 2/25/2008 2/26/2008 2/27/2008 2/28/2008 2/29/2008 3/3/2008 3/4/2008 3/5/2008 3/6/2008 3/7/2008 3/10/2008 3/11/2008 3/12/2008 3/13/2008 3/14/2008 3/17/2008 3/18/2008 3/19/2008 3/20/2008 3/21/2008 3/24/2008 3/25/2008 2.9554 2.9403 2.9404 2.9402 2.9402 2.9402 2.9399 2.94 2.9419 2.9419 2.9419 2.9568 2.9874 3.0162 3.0094 3.0044 3.0117 3.0059 3.0024 3.0042 3.0009 3.0009 3.0009 3.0297 3.0193 3.0178 3.0178 3.01