01-JAN-07 MONDAY 0701 FEDERAL HOLIDAY 01-01-2007 MARKET CLOSED 02-JAN-07 TUESDAY 4.79 5.07 5.11 5 4.8 4.71 4.68 4.68 4.68 4.87 4.79 0701 01-02-2007 03-JAN-07 WEDNESDAY 4.84 5.05 5.09 4.98 4.76 4.69 4.66 4.66 4.67 4.85 4.77 0701 01-03-2007 04-JAN-07 THURSDAY 4.80 5.04 5.07 4.95 4.71 4.63 4.61 4.61 4.62 4.81 4.72 0701 01-04-2007 05-JAN-07 FRIDAY 4.81 5.05 5.09 4.98 4.76 4.68 4.65 4.65 4.65 4.84 4.74 0701 01-05-2007 08-JAN-07 MONDAY 4.87 5.08 5.13 5.01 4.78 4.7 4.66 4.66 4.66 4.84 4.74 0702 01-08-2007 09-JAN-07 TUESDAY 4.90 5.08 5.13 5.02 4.79 4.7 4.65 4.65 4.66 4.83 4.74 0702 01-09-2007 10-JAN-07 WEDNESDAY 4.94 5.09 5.13 5.02 4.81 4.72 4.68 4.68 4.69 4.87 4.77 0702 01-10-2007 11-JAN-07 THURSDAY 4.99 5.11 5.15 5.05 4.86 4.78 4.73 4.73 4.74 4.92 4.82 0702 01-11-2007 12-JAN-07 FRIDAY 4.98 5.09 5.15 5.06 4.88 4.81 4.76 4.76 4.77 4.96 4.86 0702 01-12-2007 15-JAN-07 MONDAY 0703 FEDERAL HOLIDAY 01-15-2007 MARKET CLOSED 16-JAN-07 TUESDAY 5.00 5.11 5.16 5.06 4.86 4.79 4.74 4.74 4.75 4.94 4.85 0703 01-16-2007 17-JAN-07 WEDNESDAY 5.01 5.12 5.16 5.08 4.91 4.83 4.78 4.78 4.79 4.98 4.88 0703 01-17-2007 18-JAN-07 THURSDAY 4.97 5.12 5.16 5.07 4.89 4.8 4.75 4.75 4.75 4.94 4.85 0703 01-18-2007 19-JAN-07 FRIDAY 4.96 5.14 5.17 5.09 4.93 4.83 4.78 4.78 4.78 4.96 4.87 0703 01-19-2007 22-JAN-07 MONDAY 4.98 5.13 5.18 5.09 4.91 4.82 4.77 4.76 4.76 4.94 4.84 0704 01-22-2007 23-JAN-07 TUESDAY 5.02 5.14 5.18 5.1 4.94 4.85 4.81 4.81 4.81 5.00 4.90 0704 01-23-2007 24-JAN-07 WEDNESDAY 4.99 5.13 5.17 5.09 4.93 4.85 4.81 4.81 4.81 5.00 4.91 0704 01-24-2007 25-JAN-07 THURSDAY 4.97 5.14 5.18 5.11 4.98 4.9 4.85 4.85 4.87 5.06 4.96 0704 01-25-2007 26-JAN-07 FRIDAY 4.94 5.13 5.18 5.12 4.99 4.91 4.87 4.87 4.88 5.07 4.98 0704 01-26-2007 29-JAN-07 MONDAY 4.95 5.14 5.19 5.12 4.99 4.93 4.89 4.89 4.9 5.09 4.99 0705 01-29-2007 30-JAN-07 TUESDAY 4.99 5.13 5.18 5.11 4.98 4.9 4.86 4.86 4.88 5.07 4.98 0705 01-30-2007 31-JAN-07 WEDNESDAY 5.00 5.12 5.16 5.09 4.94 4.85 4.82 4.82 4.83 5.02 4.93 0705 01-31-2007 01-FEB-07 THURSDAY 4.99 5.13 5.16 5.09 4.96 4.88 4.84 4.84 4.84 5.02 4.93 0705 02-01-2007 02-FEB-07 FRIDAY 5.01 5.14 5.16 5.08 4.94 4.87 4.82 4.82 4.83 5.02 4.93 0705 02-02-2007 05-FEB-07 MONDAY 5.06 5.15 5.16 5.08 4.92 4.84 4.8 4.8 4.81 5.00 4.91 0706 02-05-2007 06-FEB-07 TUESDAY 5.14 5.14 5.16 5.07 4.9 4.8 4.76 4.76 4.77 4.96 4.87 0706 02-06-2007 07-FEB-07 WEDNESDAY 5.15 5.15 5.16 5.06 4.87 4.77 4.74 4.73 4.74 4.94 4.86 0706 02-07-2007 08-FEB-07 THURSDAY 5.15 5.16 5.16 5.06 4.87 4.77 4.73 4.73 4.73 4.93 4.81 0706 02-08-2007 09-FEB-07 FRIDAY 5.15 5.15 5.17 5.08 4.92 4.82 4.78 4.78 4.79 4.98 4.87 0706 02-09-2007 12-FEB-07 MONDAY 5.16 5.18 5.18 5.1 4.94 4.84 4.8 4.8 4.8 5.00 4.88 0707 02-12-2007 13-FEB-07 TUESDAY 5.24 5.17 5.17 5.1 4.95 4.85 4.81 4.81 4.82 5.02 4.90 0707 02-13-2007 14-FEB-07 WEDNESDAY 5.23 5.16 5.16 5.06 4.87 4.77 4.72 4.72 4.74 4.94 4.83 0707 02-14-2007 15-FEB-07 THURSDAY 5.23 5.17 5.15 5.04 4.83 4.73 4.68 4.69 4.7 4.91 4.81 0707 02-15-2007 16-FEB-07 FRIDAY 5.23 5.17 5.15 5.05 4.83 4.73 4.68 4.68 4.69 4.90 4.79 0707 02-16-2007 19-FEB-07 MONDAY 0708 FEDERAL HOLIDAY 02-19-2007 MARKET CLOSED 20-FEB-07 TUESDAY 5.23 5.19 5.16 5.04 4.81 4.71 4.67 4.67 4.68 4.89 4.78 0708 02-20-2007 21-FEB-07 WEDNESDAY 5.27 5.18 5.16 5.05 4.82 4.74 4.68 4.68 4.69 4.90 4.79 0708 02-21-2007 22-FEB-07 THURSDAY 5.26 5.19 5.17 5.07 4.87 4.77 4.72 4.72 4.73 4.94 4.83 0708 02-22-2007 23-FEB-07 FRIDAY 5.25 5.18 5.17 5.05 4.82 4.71 4.67 4.67 4.68 4.89 4.79 0708 02-23-2007 26-FEB-07 MONDAY 5.23 5.19 5.18 5.05 4.77 4.67 4.62 4.62 4.63 4.84 4.73 0709 02-26-2007 27-FEB-07 TUESDAY 5.22 5.14 5.1 4.93 4.59 4.5 4.46 4.46 4.5 4.73 4.62 0709 02-27-2007 28-FEB-07 WEDNESDAY 5.24 5.16 5.12 4.96 4.65 4.55 4.52 4.53 4.56 4.78 4.68 0709 02-28-2007 01-MAR-07 THURSDAY 5.25 5.15 5.11 4.95 4.63 4.54 4.5 4.51 4.56 4.78 4.68 0709 03-01-2007 02-MAR-07 FRIDAY 5.23 5.12 5.07 4.9 4.56 4.48 4.46 4.47 4.52 4.75 4.65 0709 03-02-2007 05-MAR-07 MONDAY 5.22 5.1 5.08 4.89 4.53 4.47 4.45 4.46 4.51 4.74 4.64 0710 03-05-2007 06-MAR-07 TUESDAY 5.24 5.14 5.1 4.92 4.58 4.52 4.48 4.49 4.53 4.76 4.66 0710 03-06-2007 07-MAR-07 WEDNESDAY 5.24 5.12 5.09 4.9 4.54 4.48 4.45 4.46 4.5 4.73 4.64 0710 03-07-2007 08-MAR-07 THURSDAY 5.24 5.1 5.08 4.91 4.56 4.49 4.45 4.46 4.51 4.74 4.65 0710 03-08-2007 09-MAR-07 FRIDAY 5.22 5.1 5.13 4.98 4.66 4.58 4.55 4.55 4.59 4.81 4.72 0710 03-09-2007 12-MAR-07 MONDAY 5.22 5.09 5.13 4.96 4.62 4.55 4.5 4.51 4.56 4.78 4.69 0711 03-12-2007 13-MAR-07 TUESDAY 5.23 5.09 5.1 4.9 4.52 4.45 4.41 4.43 4.5 4.75 4.66 0711 03-13-2007 14-MAR-07 WEDNESDAY 5.24 5.06 5.1 4.91 4.54 4.47 4.44 4.46 4.53 4.78 4.69 0711 03-14-2007 15-MAR-07 THURSDAY 5.21 5.05 5.12 4.93 4.57 4.5 4.46 4.47 4.54 4.78 4.69 0711 03-15-2007 16-MAR-07 FRIDAY 5.18 5.04 5.13 4.95 4.58 4.51 4.47 4.49 4.55 4.79 4.70 0711 03-16-2007 19-MAR-07 MONDAY 5.17 5.06 5.13 4.96 4.61 4.54 4.5 4.51 4.58 4.81 4.72 0712 03-19-2007 20-MAR-07 TUESDAY 5.22 5.06 5.12 4.94 4.6 4.51 4.47 4.49 4.56 4.79 4.71 0712 03-20-2007 21-MAR-07 WEDNESDAY 5.24 5.05 5.08 4.89 4.51 4.44 4.43 4.45 4.53 4.78 4.70 0712 03-21-2007 22-MAR-07 THURSDAY 5.23 5.06 5.08 4.91 4.58 4.51 4.49 4.52 4.6 4.86 4.78 0712 03-22-2007 23-MAR-07 FRIDAY 5.24 5.08 5.1 4.93 4.6 4.54 4.52 4.54 4.62 4.88 4.80 0712 03-23-2007 26-MAR-07 MONDAY 5.22 5.06 5.09 4.91 4.56 4.5 4.48 4.51 4.6 4.86 4.79 0713 03-26-2007 27-MAR-07 TUESDAY 5.20 5.08 5.09 4.91 4.58 4.51 4.5 4.53 4.62 4.89 4.81 0713 03-27-2007 28-MAR-07 WEDNESDAY 5.18 5.06 5.08 4.9 4.53 4.49 4.5 4.53 4.62 4.90 4.83 0713 03-28-2007 29-MAR-07 THURSDAY 5.05 5.05 5.06 4.9 4.58 4.52 4.53 4.55 4.64 4.90 4.83 0713 03-29-2007 30-MAR-07 FRIDAY 5.07 5.04 5.06 4.9 4.58 4.54 4.54 4.58 4.65 4.92 4.84 0713 03-30-2007 02-APR-07 MONDAY 5.12 5.04 5.09 4.92 4.6 4.53 4.54 4.57 4.65 4.92 4.84 0714 04-02-2007 03-APR-07 TUESDAY 5.15 5.05 5.09 4.93 4.63 4.57 4.56 4.59 4.67 4.93 4.85 0714 04-03-2007 04-APR-07 WEDNESDAY 5.16 5.07 5.08 4.92 4.61 4.55 4.55 4.58 4.66 4.92 4.85 0714 04-04-2007 05-APR-07 THURSDAY 5.10 5.04 5.07 4.93 4.63 4.57 4.57 4.6 4.68 4.95 4.87 0714 04-05-2007 06-APR-07 FRIDAY 5.10 5.05 5.1 4.98 4.75 4.68 4.67 4.69 4.76 5.00 4.92 0714 04-06-2007 09-APR-07 MONDAY 5.08 5.02 5.11 4.98 4.73 4.67 4.66 4.68 4.75 5.00 4.92 0715 04-09-2007 10-APR-07 TUESDAY 5.00 5.03 5.1 4.97 4.71 4.64 4.63 4.65 4.73 4.99 4.91 0715 04-10-2007 11-APR-07 WEDNESDAY 5.01 5.04 5.1 4.97 4.73 4.66 4.66 4.67 4.74 5.00 4.92 0715 04-11-2007 12-APR-07 THURSDAY 5.00 5.03 5.1 4.97 4.73 4.66 4.66 4.67 4.74 4.99 4.91 0715 04-12-2007 13-APR-07 FRIDAY 4.98 5.02 5.09 4.98 4.76 4.71 4.68 4.7 4.76 5.01 4.93 0715 04-13-2007 16-APR-07 MONDAY 4.97 5.01 5.09 4.97 4.74 4.68 4.67 4.69 4.74 4.98 4.89 0716 04-16-2007 17-APR-07 TUESDAY 4.94 5.01 5.07 4.93 4.68 4.61 4.61 4.62 4.69 4.93 4.85 0716 04-17-2007 18-APR-07 WEDNESDAY 4.94 5 5.04 4.91 4.64 4.57 4.56 4.58 4.66 4.90 4.81 0716 04-18-2007 19-APR-07 THURSDAY 4.93 4.99 5.04 4.91 4.64 4.58 4.57 4.6 4.68 4.92 4.84 0716 04-19-2007 20-APR-07 FRIDAY 4.93 4.99 5.05 4.91 4.64 4.58 4.57 4.6 4.68 4.93 4.85 0716 04-20-2007 23-APR-07 MONDAY 4.93 4.98 5.04 4.9 4.62 4.55 4.55 4.57 4.66 4.91 4.83 0717 04-23-2007 24-APR-07 TUESDAY 4.92 4.98 5.03 4.88 4.58 4.52 4.51 4.54 4.63 4.88 4.80 0717 04-24-2007 25-APR-07 WEDNESDAY 4.94 4.97 5.03 4.9 4.63 4.55 4.55 4.57 4.66 4.91 4.83 0717 04-25-2007 26-APR-07 THURSDAY 4.91 4.96 5.04 4.92 4.67 4.6 4.59 4.61 4.69 4.95 4.87 0717 04-26-2007 27-APR-07 FRIDAY 4.85 4.95 5.03 4.91 4.67 4.61 4.59 4.62 4.71 4.96 4.89 0717 04-27-2007 30-APR-07 MONDAY 4.80 4.91 5.03 4.89 4.6 4.54 4.51 4.55 4.63 4.88 4.81 0718 04-30-2007 01-MAY-07 TUESDAY 4.69 4.9 5.01 4.89 4.63 4.56 4.54 4.57 4.64 4.89 4.81 0718 05-01-2007 02-MAY-07 WEDNESDAY 4.72 4.91 5.02 4.9 4.65 4.57 4.55 4.58 4.65 4.89 4.82 0718 05-02-2007 03-MAY-07 THURSDAY 4.74 4.9 5.03 4.93 4.71 4.62 4.59 4.61 4.68 4.91 4.84 0718 05-03-2007 04-MAY-07 FRIDAY 4.74 4.9 5.03 4.91 4.68 4.59 4.55 4.58 4.65 4.88 4.80 0718 05-04-2007 07-MAY-07 MONDAY 4.76 4.89 5.03 4.92 4.68 4.58 4.55 4.57 4.64 4.86 4.79 0719 05-07-2007 08-MAY-07 TUESDAY 4.76 4.9 5.02 4.91 4.68 4.58 4.54 4.56 4.63 4.87 4.80 0719 05-08-2007 09-MAY-07 WEDNESDAY 4.75 4.88 4.99 4.9 4.73 4.64 4.58 4.6 4.67 4.91 4.83 0719 05-09-2007 10-MAY-07 THURSDAY 4.77 4.87 4.95 4.86 4.7 4.6 4.56 4.58 4.65 4.90 4.83 0719 05-10-2007 11-MAY-07 FRIDAY 4.75 4.87 4.91 4.85 4.71 4.62 4.58 4.6 4.67 4.92 4.85 0719 05-11-2007 14-MAY-07 MONDAY 4.72 4.85 4.94 4.87 4.73 4.65 4.61 4.63 4.69 4.93 4.86 0720 05-14-2007 15-MAY-07 TUESDAY 4.79 4.83 4.91 4.85 4.75 4.66 4.63 4.65 4.71 4.95 4.88 0720 05-15-2007 16-MAY-07 WEDNESDAY 4.73 4.75 4.86 4.82 4.73 4.66 4.62 4.64 4.71 4.95 4.88 0720 05-16-2007 17-MAY-07 THURSDAY 4.80 4.81 4.9 4.86 4.78 4.71 4.68 4.69 4.76 4.99 4.91 0720 05-17-2007 18-MAY-07 FRIDAY 4.78 4.84 4.98 4.92 4.82 4.75 4.74 4.75 4.81 5.03 4.96 0720 05-18-2007 21-MAY-07 MONDAY 4.85 4.88 5.01 4.95 4.81 4.74 4.71 4.73 4.79 5.02 4.94 0721 05-21-2007 22-MAY-07 TUESDAY 5.01 4.93 5.02 4.96 4.83 4.77 4.76 4.78 4.83 5.06 4.98 0721 05-22-2007 23-MAY-07 WEDNESDAY 5.00 4.91 5.01 4.96 4.85 4.79 4.79 4.8 4.86 5.09 5.01 0721 05-23-2007 24-MAY-07 THURSDAY 4.99 4.91 4.99 4.94 4.85 4.8 4.79 4.8 4.86 5.09 5.00 0721 05-24-2007 25-MAY-07 FRIDAY 4.97 4.88 4.97 4.93 4.85 4.81 4.8 4.82 4.86 5.09 5.01 0721 05-25-2007 28-MAY-07 MONDAY 0722 FEDERAL HOLIDAY 05-28-2007 MARKET CLOSED 29-MAY-07 TUESDAY 4.95 4.9 5 4.96 4.88 4.83 4.82 4.83 4.88 5.09 5.01 0722 05-29-2007 30-MAY-07 WEDNESDAY 4.94 4.85 4.99 4.96 4.89 4.85 4.83 4.84 4.88 5.09 5.01 0722 05-30-2007 31-MAY-07 THURSDAY 4.78 4.73 4.96 4.95 4.92 4.88 4.86 4.87 4.9 5.10 5.01 0722 05-31-2007 01-JUN-07 FRIDAY 4.80 4.79 4.98 4.98 4.97 4.94 4.92 4.92 4.95 5.15 5.06 0722 06-01-2007 04-JUN-07 MONDAY 4.78 4.81 4.99 4.99 4.97 4.92 4.91 4.91 4.93 5.11 5.02 0723 06-04-2007 05-JUN-07 TUESDAY 4.75 4.83 4.99 4.99 4.99 4.97 4.96 4.96 4.98 5.16 5.07 0723 06-05-2007 06-JUN-07 WEDNESDAY 4.78 4.8 4.95 4.96 4.97 4.94 4.94 4.94 4.97 5.17 5.08 0723 06-06-2007 07-JUN-07 THURSDAY 4.80 4.8 4.97 4.99 5.03 5.03 5.05 5.07 5.11 5.29 5.20 0723 06-07-2007 08-JUN-07 FRIDAY 4.76 4.77 4.93 4.96 5.01 5.03 5.06 5.08 5.12 5.30 5.22 0723 06-08-2007 11-JUN-07 MONDAY 4.70 4.73 4.96 4.98 5.01 5.03 5.07 5.1 5.14 5.32 5.24 0724 06-11-2007 12-JUN-07 TUESDAY 4.65 4.72 4.97 5.01 5.08 5.13 5.18 5.21 5.26 5.44 5.35 0724 06-12-2007 13-JUN-07 WEDNESDAY 4.62 4.66 4.94 4.98 5.08 5.1 5.13 5.16 5.2 5.36 5.28 0724 06-13-2007 14-JUN-07 THURSDAY 4.51 4.65 4.93 4.98 5.1 5.13 5.16 5.19 5.23 5.39 5.30 0724 06-14-2007 15-JUN-07 FRIDAY 4.46 4.56 4.87 4.93 5.05 5.07 5.1 5.12 5.16 5.34 5.26 0724 06-15-2007 18-JUN-07 MONDAY 4.47 4.63 4.93 4.95 5.01 5.05 5.07 5.1 5.15 5.34 5.26 0725 06-18-2007 19-JUN-07 TUESDAY 4.44 4.65 4.91 4.92 4.94 4.98 5 5.03 5.09 5.28 5.20 0725 06-19-2007 20-JUN-07 WEDNESDAY 4.42 4.74 4.97 4.97 4.97 5.01 5.05 5.09 5.14 5.32 5.24 0725 06-20-2007 21-JUN-07 THURSDAY 4.17 4.7 4.96 4.96 4.98 5.01 5.06 5.1 5.16 5.36 5.28 0725 06-21-2007 22-JUN-07 FRIDAY 4.29 4.73 4.95 4.94 4.92 4.97 5.02 5.07 5.14 5.34 5.25 0725 06-22-2007 25-JUN-07 MONDAY 4.43 4.82 5.01 4.96 4.87 4.92 4.97 5.01 5.09 5.28 5.20 0726 06-25-2007 26-JUN-07 TUESDAY 4.53 4.82 5.01 4.97 4.9 4.95 4.99 5.03 5.1 5.31 5.22 0726 06-26-2007 27-JUN-07 WEDNESDAY 4.24 4.77 4.95 4.93 4.91 4.93 4.97 5.02 5.09 5.28 5.20 0726 06-27-2007 28-JUN-07 THURSDAY 4.08 4.78 4.95 4.95 4.96 4.98 5.02 5.06 5.12 5.30 5.22 0726 06-28-2007 29-JUN-07 FRIDAY 4.28 4.82 4.93 4.91 4.87 4.89 4.92 4.96 5.03 5.21 5.12 0726 06-29-2007 02-JUL-07 MONDAY 4.55 4.95 5.02 4.97 4.86 4.86 4.9 4.93 5 5.18 5.09 0727 07-02-2007 03-JUL-07 TUESDAY 4.77 4.95 5.02 4.98 4.89 4.9 4.95 4.99 5.05 5.22 5.14 0727 07-03-2007 04-JUL-07 WEDNESDAY 0727 FEDERAL HOLIDAY 07-04-2007 MARKET CLOSED 05-JUL-07 THURSDAY 4.76 4.95 5.03 5.02 4.99 5 5.05 5.1 5.16 5.32 5.24 0727 07-05-2007 06-JUL-07 FRIDAY 4.71 4.95 5.01 5 4.99 5.02 5.1 5.14 5.19 5.36 5.28 0727 07-06-2007 09-JUL-07 MONDAY 4.68 4.97 5.05 5.03 4.97 5 5.07 5.11 5.16 5.32 5.25 0728 07-09-2007 10-JUL-07 TUESDAY 4.74 4.95 5.03 4.97 4.85 4.87 4.93 4.97 5.03 5.21 5.14 0728 07-10-2007 11-JUL-07 WEDNESDAY 4.73 4.95 5.04 4.99 4.89 4.9 4.98 5.02 5.09 5.26 5.18 0728 07-11-2007 12-JUL-07 THURSDAY 4.73 4.97 5.05 5.02 4.94 4.97 5.03 5.08 5.13 5.29 5.22 0728 07-12-2007 13-JUL-07 FRIDAY 4.72 4.97 5.05 5.01 4.94 4.95 5.01 5.05 5.11 5.27 5.19 0728 07-13-2007 16-JUL-07 MONDAY 4.75 4.98 5.08 5.01 4.89 4.89 4.95 4.99 5.05 5.21 5.14 0729 07-16-2007 17-JUL-07 TUESDAY 4.77 4.96 5.08 5.02 4.91 4.92 4.98 5.02 5.08 5.24 5.16 0729 07-17-2007 18-JUL-07 WEDNESDAY 4.77 4.96 5.05 4.98 4.84 4.86 4.91 4.95 5.02 5.18 5.10 0729 07-18-2007 19-JUL-07 THURSDAY 4.78 4.98 5.06 5 4.87 4.88 4.94 4.98 5.04 5.20 5.12 0729 07-19-2007 20-JUL-07 FRIDAY 4.76 4.97 5.05 4.96 4.79 4.78 4.85 4.9 4.96 5.14 5.07 0729 07-20-2007 23-JUL-07 MONDAY 4.88 5.02 5.1 5 4.8 4.81 4.86 4.9 4.97 5.15 5.07 0730 07-23-2007 24-JUL-07 TUESDAY 5.05 5.02 5.08 4.97 4.77 4.76 4.82 4.87 4.94 5.13 5.05 0730 07-24-2007 25-JUL-07 WEDNESDAY 5.04 4.99 5.05 4.95 4.74 4.74 4.8 4.85 4.92 5.12 5.04 0730 07-25-2007 26-JUL-07 THURSDAY 4.98 4.92 4.96 4.83 4.56 4.54 4.61 4.68 4.79 5.02 4.95 0730 07-26-2007 27-JUL-07 FRIDAY 4.89 4.85 4.94 4.82 4.56 4.53 4.6 4.68 4.8 5.03 4.95 0730 07-27-2007 30-JUL-07 MONDAY 4.95 4.96 5 4.87 4.59 4.57 4.64 4.71 4.82 5.05 4.97 0731 07-30-2007 31-JUL-07 TUESDAY 5.13 4.96 4.99 4.85 4.56 4.55 4.6 4.67 4.78 5.00 4.92 0731 07-31-2007 01-AUG-07 WEDNESDAY 5.05 4.89 4.96 4.82 4.56 4.53 4.6 4.66 4.76 4.99 4.90 0731 08-01-2007 02-AUG-07 THURSDAY 5.02 4.89 4.95 4.83 4.59 4.57 4.62 4.68 4.77 5.00 4.91 0731 08-02-2007 03-AUG-07 FRIDAY 4.94 4.85 4.91 4.76 4.46 4.45 4.52 4.59 4.71 4.96 4.87 0731 08-03-2007 06-AUG-07 MONDAY 4.92 4.88 4.92 4.76 4.46 4.45 4.52 4.6 4.72 4.98 4.89 0732 08-06-2007 07-AUG-07 TUESDAY 5.05 4.94 4.98 4.84 4.56 4.55 4.6 4.66 4.77 5.01 4.92 0732 08-07-2007 08-AUG-07 WEDNESDAY 5.04 4.95 5.01 4.89 4.64 4.64 4.69 4.75 4.84 5.11 5.01 0732 08-08-2007 09-AUG-07 THURSDAY 4.70 4.81 4.86 4.74 4.49 4.51 4.58 4.66 4.79 5.10 5.02 0732 08-09-2007 10-AUG-07 FRIDAY 4.38 4.57 4.8 4.69 4.47 4.51 4.59 4.68 4.81 5.11 5.03 0732 08-10-2007 13-AUG-07 MONDAY 4.61 4.74 4.9 4.75 4.46 4.49 4.57 4.65 4.78 5.09 5.01 0733 08-13-2007 14-AUG-07 TUESDAY 4.62 4.64 4.81 4.67 4.39 4.42 4.51 4.6 4.73 5.06 4.99 0733 08-14-2007 15-AUG-07 WEDNESDAY 4.18 4.21 4.48 4.41 4.27 4.31 4.41 4.52 4.69 5.07 5.00 0733 08-15-2007 16-AUG-07 THURSDAY 3.13 3.79 4.22 4.18 4.08 4.15 4.26 4.39 4.6 4.99 4.92 0733 08-16-2007 17-AUG-07 FRIDAY 3.03 3.76 4.19 4.19 4.18 4.25 4.35 4.47 4.68 5.06 5.00 0733 08-17-2007 20-AUG-07 MONDAY 2.47 3.12 4.17 4.15 4.11 4.19 4.32 4.44 4.64 5.04 4.98 0734 08-20-2007 21-AUG-07 TUESDAY 3.17 3.59 4.08 4.07 4.05 4.12 4.27 4.41 4.6 5.00 4.95 0734 08-21-2007 22-AUG-07 WEDNESDAY 3.12 3.67 4.08 4.1 4.15 4.19 4.34 4.46 4.63 5.01 4.96 0734 08-22-2007 23-AUG-07 THURSDAY 3.79 3.89 4.19 4.19 4.2 4.24 4.36 4.47 4.62 4.98 4.93 0734 08-23-2007 24-AUG-07 FRIDAY 4.24 4.24 4.32 4.31 4.3 4.31 4.42 4.5 4.63 4.95 4.88 0734 08-24-2007 27-AUG-07 MONDAY 4.74 4.63 4.69 4.55 4.28 4.28 4.39 4.47 4.6 4.92 4.87 0735 08-27-2007 28-AUG-07 TUESDAY 4.60 4.4 4.48 4.36 4.13 4.14 4.25 4.36 4.53 4.90 4.86 0735 08-28-2007 29-AUG-07 WEDNESDAY 4.02 3.98 4.3 4.24 4.14 4.19 4.31 4.41 4.57 4.93 4.88 0735 08-29-2007 30-AUG-07 THURSDAY 3.69 3.84 4.21 4.17 4.08 4.14 4.21 4.33 4.51 4.87 4.83 0735 08-30-2007 31-AUG-07 FRIDAY 4.02 4.01 4.21 4.19 4.15 4.16 4.25 4.36 4.54 4.87 4.83 0735 08-31-2007 03-SEP-07 MONDAY 0736 FEDERAL HOLIDAY 09-03-2007 MARKET CLOSED 04-SEP-07 TUESDAY 4.55 4.47 4.52 4.39 4.13 4.16 4.26 4.38 4.56 4.88 4.84 0736 09-04-2007 05-SEP-07 WEDNESDAY 4.41 4.36 4.41 4.28 4.03 4.05 4.16 4.29 4.48 4.82 4.78 0736 09-05-2007 06-SEP-07 THURSDAY 4.28 4.29 4.42 4.3 4.08 4.09 4.2 4.32 4.51 4.84 4.79 0736 09-06-2007 07-SEP-07 FRIDAY 4.03 4.07 4.2 4.1 3.9 3.92 4.03 4.17 4.38 4.73 4.70 0736 09-07-2007 10-SEP-07 MONDAY 3.93 3.96 4.2 4.09 3.87 3.89 4 4.13 4.34 4.68 4.65 0737 09-10-2007 11-SEP-07 TUESDAY 4.13 4.11 4.27 4.16 3.95 3.97 4.07 4.19 4.37 4.68 4.65 0737 09-11-2007 12-SEP-07 WEDNESDAY 4.00 4.03 4.2 4.12 3.95 3.99 4.11 4.23 4.41 4.72 4.68 0737 09-12-2007 13-SEP-07 THURSDAY 4.04 4.08 4.27 4.2 4.08 4.11 4.22 4.33 4.49 4.79 4.75 0737 09-13-2007 14-SEP-07 FRIDAY 3.85 4.01 4.22 4.16 4.05 4.07 4.18 4.3 4.47 4.77 4.72 0737 09-14-2007 17-SEP-07 MONDAY 3.82 4.15 4.31 4.23 4.08 4.11 4.21 4.32 4.48 4.76 4.72 0738 09-17-2007 18-SEP-07 TUESDAY 3.87 4.01 4.12 4.08 4 4.04 4.19 4.32 4.5 4.81 4.77 0738 09-18-2007 19-SEP-07 WEDNESDAY 3.62 3.93 4.09 4.06 4 4.06 4.2 4.33 4.53 4.86 4.83 0738 09-19-2007 20-SEP-07 THURSDAY 3.46 3.79 4.11 4.1 4.1 4.19 4.35 4.49 4.69 4.99 4.96 0738 09-20-2007 21-SEP-07 FRIDAY 3.24 3.74 4.1 4.09 4.06 4.15 4.31 4.44 4.64 4.95 4.89 0738 09-21-2007 24-SEP-07 MONDAY 3.35 3.84 4.11 4.09 4.05 4.14 4.31 4.44 4.63 4.94 4.88 0739 09-24-2007 25-SEP-07 TUESDAY 3.34 3.79 4.06 4.04 4 4.09 4.26 4.41 4.63 4.94 4.89 0739 09-25-2007 26-SEP-07 WEDNESDAY 3.25 3.73 4.06 4.03 3.97 4.07 4.27 4.43 4.63 4.95 4.90 0739 09-26-2007 27-SEP-07 THURSDAY 3.30 3.71 4.07 4.03 3.95 4.02 4.22 4.37 4.58 4.89 4.84 0739 09-27-2007 28-SEP-07 FRIDAY 3.43 3.82 4.09 4.05 3.97 4.03 4.23 4.38 4.59 4.89 4.83 0739 09-28-2007 01-OCT-07 MONDAY 3.52 3.92 4.15 4.11 4.02 4.05 4.24 4.37 4.56 4.85 4.79 0740 10-01-2007 02-OCT-07 TUESDAY 3.63 3.96 4.16 4.1 3.98 4.01 4.2 4.34 4.54 4.83 4.77 0740 10-02-2007 03-OCT-07 WEDNESDAY 3.67 3.96 4.16 4.11 4.02 4.07 4.24 4.37 4.55 4.85 4.79 0740 10-03-2007 04-OCT-07 THURSDAY 3.63 3.96 4.15 4.1 4 4.06 4.22 4.35 4.54 4.83 4.77 0740 10-04-2007 05-OCT-07 FRIDAY 3.58 4 4.2 4.16 4.08 4.16 4.33 4.46 4.65 4.94 4.87 0740 10-05-2007 08-OCT-07 MONDAY 0741 FEDERAL HOLIDAY 10-08-2007 MARKET CLOSED 09-OCT-07 TUESDAY 3.72 4.06 4.28 4.23 4.15 4.21 4.38 4.49 4.67 4.93 4.87 0741 10-09-2007 10-OCT-07 WEDNESDAY 3.81 4.06 4.27 4.23 4.15 4.21 4.37 4.49 4.65 4.93 4.86 0741 10-10-2007 11-OCT-07 THURSDAY 3.98 4.12 4.27 4.22 4.13 4.18 4.36 4.48 4.66 4.95 4.87 0741 10-11-2007 12-OCT-07 FRIDAY 4.12 4.2 4.31 4.28 4.23 4.27 4.42 4.53 4.7 4.98 4.91 0741 10-12-2007 15-OCT-07 MONDAY 4.25 4.3 4.4 4.33 4.22 4.25 4.4 4.52 4.69 4.98 4.91 0742 10-15-2007 16-OCT-07 TUESDAY 4.14 4.25 4.33 4.26 4.12 4.17 4.34 4.47 4.66 4.97 4.90 0742 10-16-2007 17-OCT-07 WEDNESDAY 3.74 4.01 4.17 4.11 4 4.04 4.22 4.36 4.57 4.88 4.82 0742 10-17-2007 18-OCT-07 THURSDAY 3.21 3.76 4.09 4.03 3.93 3.98 4.17 4.31 4.52 4.84 4.78 0742 10-18-2007 19-OCT-07 FRIDAY 3.45 3.86 4.07 3.98 3.8 3.85 4.03 4.19 4.41 4.74 4.68 0742 10-19-2007 22-OCT-07 MONDAY 3.69 4 4.15 4.05 3.85 3.88 4.08 4.21 4.42 4.73 4.68 0743 10-22-2007 23-OCT-07 TUESDAY 3.98 3.98 4.12 4.01 3.81 3.86 4.06 4.2 4.41 4.74 4.69 0743 10-23-2007 24-OCT-07 WEDNESDAY 3.83 3.85 4 3.91 3.74 3.79 3.99 4.14 4.36 4.69 4.64 0743 10-24-2007 25-OCT-07 THURSDAY 3.92 3.94 4.02 3.93 3.74 3.78 4.01 4.15 4.37 4.70 4.66 0743 10-25-2007 26-OCT-07 FRIDAY 3.97 3.96 4.05 3.96 3.77 3.79 4.04 4.19 4.41 4.73 4.68 0743 10-26-2007 29-OCT-07 MONDAY 3.96 4.01 4.1 4 3.79 3.84 4.04 4.19 4.39 4.71 4.66 0744 10-29-2007 30-OCT-07 TUESDAY 4.03 3.96 4.07 3.98 3.82 3.85 4.06 4.2 4.4 4.72 4.68 0744 10-30-2007 31-OCT-07 WEDNESDAY 4.01 3.94 4.09 4.04 3.94 3.94 4.16 4.29 4.48 4.79 4.74 0744 10-31-2007 01-NOV-07 THURSDAY 3.90 3.81 3.95 3.89 3.77 3.8 4.02 4.16 4.36 4.69 4.64 0744 11-01-2007 02-NOV-07 FRIDAY 3.73 3.61 3.79 3.74 3.66 3.68 3.93 4.09 4.31 4.65 4.61 0744 11-02-2007 05-NOV-07 MONDAY 3.86 3.71 3.94 3.86 3.69 3.71 3.96 4.12 4.35 4.67 4.63 0745 11-05-2007 06-NOV-07 TUESDAY 3.99 3.76 3.9 3.83 3.7 3.73 3.99 4.15 4.38 4.70 4.66 0745 11-06-2007 07-NOV-07 WEDNESDAY 3.77 3.49 3.76 3.71 3.61 3.6 3.92 4.09 4.34 4.71 4.67 0745 11-07-2007 08-NOV-07 THURSDAY 3.56 3.38 3.67 3.61 3.47 3.46 3.81 4 4.28 4.70 4.67 0745 11-08-2007 09-NOV-07 FRIDAY 3.42 3.27 3.64 3.57 3.42 3.44 3.77 3.96 4.23 4.64 4.61 0745 11-09-2007 12-NOV-07 MONDAY 0746 FEDERAL HOLIDAY 11-12-2007 MARKET CLOSED 13-NOV-07 TUESDAY 3.73 3.5 3.76 3.68 3.54 3.52 3.84 4.01 4.26 4.64 4.61 0746 11-13-2007 14-NOV-07 WEDNESDAY 3.86 3.41 3.7 3.65 3.57 3.53 3.86 4.03 4.28 4.65 4.61 0746 11-14-2007 15-NOV-07 THURSDAY 3.74 3.3 3.56 3.49 3.35 3.35 3.71 3.9 4.17 4.58 4.54 0746 11-15-2007 16-NOV-07 FRIDAY 3.78 3.4 3.57 3.49 3.33 3.3 3.68 3.88 4.15 4.56 4.52 0746 11-16-2007 19-NOV-07 MONDAY 3.74 3.4 3.55 3.43 3.18 3.16 3.57 3.78 4.07 4.50 4.47 0747 11-19-2007 20-NOV-07 TUESDAY 3.65 3.25 3.41 3.32 3.14 3.15 3.52 3.74 4.06 4.51 4.49 0747 11-20-2007 21-NOV-07 WEDNESDAY 3.54 3.09 3.28 3.18 2.99 3.03 3.4 3.65 4 4.49 4.46 0747 11-21-2007 22-NOV-07 THURSDAY 0747 FEDERAL HOLIDAY 11-22-2007 MARKET CLOSED 23-NOV-07 FRIDAY 3.64 3.23 3.39 3.28 3.07 3.1 3.42 3.67 4.01 4.46 4.43 0747 11-23-2007 26-NOV-07 MONDAY 3.53 3.13 3.33 3.2 2.92 2.93 3.23 3.48 3.83 4.29 4.26 0748 11-26-2007 27-NOV-07 TUESDAY 3.68 3.16 3.37 3.26 3.05 3.04 3.38 3.61 3.95 4.40 4.36 0748 11-27-2007 28-NOV-07 WEDNESDAY 3.52 3.05 3.38 3.31 3.17 3.21 3.5 3.72 4.03 4.46 4.41 0748 11-28-2007 29-NOV-07 THURSDAY 3.38 2.99 3.3 3.22 3.06 3.11 3.42 3.64 3.94 4.39 4.35 0748 11-29-2007 30-NOV-07 FRIDAY 3.63 3.15 3.37 3.26 3.04 3.09 3.41 3.64 3.97 4.44 4.40 0748 11-30-2007 03-DEC-07 MONDAY 3.55 3.06 3.28 3.15 2.9 2.93 3.28 3.53 3.89 4.38 4.34 0749 12-03-2007 04-DEC-07 TUESDAY 3.16 3.07 3.22 3.11 2.9 2.92 3.28 3.54 3.89 4.38 4.34 0749 12-04-2007 05-DEC-07 WEDNESDAY 3.15 3.07 3.24 3.13 2.9 2.91 3.28 3.55 3.92 4.42 4.39 0749 12-05-2007 06-DEC-07 THURSDAY 3.09 3.09 3.29 3.2 3.03 3.03 3.39 3.66 4.02 4.52 4.49 0749 12-06-2007 07-DEC-07 FRIDAY 3.04 3.12 3.3 3.24 3.12 3.15 3.51 3.77 4.12 4.62 4.58 0749 12-07-2007 10-DEC-07 MONDAY 3.05 3.05 3.31 3.26 3.17 3.19 3.54 3.8 4.15 4.64 4.60 0750 12-10-2007 11-DEC-07 TUESDAY 2.89 2.94 3.17 3.09 2.94 2.99 3.32 3.59 3.98 4.51 4.47 0750 12-11-2007 12-DEC-07 WEDNESDAY 2.89 2.88 3.2 3.16 3.07 3.12 3.41 3.68 4.05 4.55 4.51 0750 12-12-2007 13-DEC-07 THURSDAY 2.70 2.87 3.22 3.22 3.21 3.22 3.54 3.8 4.18 4.66 4.61 0750 12-13-2007 14-DEC-07 FRIDAY 2.61 2.88 3.26 3.28 3.31 3.32 3.63 3.88 4.24 4.71 4.66 0750 12-14-2007 17-DEC-07 MONDAY 2.78 3.07 3.39 3.34 3.24 3.25 3.57 3.83 4.2 4.67 4.62 0751 12-17-2007 18-DEC-07 TUESDAY 2.76 3.04 3.37 3.31 3.19 3.2 3.53 3.78 4.14 4.60 4.55 0751 12-18-2007 19-DEC-07 WEDNESDAY 2.66 2.91 3.33 3.26 3.12 3.13 3.46 3.71 4.06 4.52 4.47 0751 12-19-2007 20-DEC-07 THURSDAY 2.42 2.92 3.26 3.2 3.09 3.09 3.45 3.7 4.04 4.50 4.46 0751 12-20-2007 21-DEC-07 FRIDAY 2.44 3 3.38 3.31 3.19 3.2 3.58 3.84 4.18 4.62 4.58 0751 12-21-2007 24-DEC-07 MONDAY 2.75 3.33 3.57 3.46 3.24 3.25 3.65 3.89 4.23 4.67 4.62 0752 12-24-2007 25-DEC-07 TUESDAY 0752 FEDERAL HOLIDAY 12-25-2007 MARKET CLOSED 26-DEC-07 WEDNESDAY 3.04 3.32 3.58 3.49 3.31 3.32 3.72 3.96 4.3 4.73 4.68 0752 12-26-2007 27-DEC-07 THURSDAY 2.85 3.17 3.43 3.37 3.24 3.23 3.64 3.88 4.21 4.66 4.61 0752 12-27-2007 28-DEC-07 FRIDAY 2.57 3.18 3.45 3.34 3.12 3.13 3.52 3.77 4.11 4.56 4.51 0752 12-28-2007 31-DEC-07 MONDAY 2.76 3.36 3.49 3.34 3.05 3.07 3.45 3.7 4.04 4.50 4.45 0801 12-31-2007