Documents
Resources
Learning Center
Upload
Plans & pricing Sign in
Sign Out

StockData

VIEWS: 8 PAGES: 226

									Ticker   ValDate     Open     Close     Volume
AAPL        9/1/2005       47     46.26     127287
ADBE        9/1/2005    26.92     26.83      40319
AEP         9/1/2005    37.27      37.5      34338
AFL         9/1/2005    43.38     43.25      12854
ALL         9/1/2005    56.09     55.79      50882
C           9/1/2005     43.6     43.71     164381
CCE         9/1/2005    22.29     22.27      18794
CSCO        9/1/2005    17.52     17.65     413191
DELL        9/1/2005    35.38     35.03     157866
ET          9/1/2005    16.02     16.44      33053
FDX         9/1/2005    81.25     80.55      22663
GE          9/1/2005    33.43     33.14     269201
GPS         9/1/2005     18.5     18.38     119979
HOT         9/1/2005     58.3     57.89      50828
IBM         9/1/2005    80.16     79.54      63906
MCD         9/1/2005     32.3     31.55      86149
PEP         9/1/2005     54.7     54.95      38295
WMT         9/1/2005    44.95        45     169438
XOM         9/1/2005     60.1     61.68     325785
YHOO        9/1/2005    33.28     33.24     118488
AAPL        9/2/2005     46.3     46.22      79422
ADBE        9/2/2005    26.87     26.64      25543
AEP         9/2/2005    37.75     37.72      18424
AFL         9/2/2005    43.52     43.68       8298
ALL         9/2/2005    55.57     55.53      35664
C           9/2/2005    43.93     43.88     108231
CCE         9/2/2005    22.21     21.96      12462
CSCO        9/2/2005    17.68     17.72     323005
DELL        9/2/2005    35.29     34.98     126653
ET          9/2/2005     16.5     16.34      15317
FDX         9/2/2005    80.32     80.51      12496
GE          9/2/2005     33.4     33.33     201467
GPS         9/2/2005    18.38     18.52      56266
HOT         9/2/2005     57.9     57.48      21077
IBM         9/2/2005     79.5     79.46      36808
MCD         9/2/2005    31.82      31.9      56436
PEP         9/2/2005    54.95     54.65      26385
WMT         9/2/2005    45.15     44.55     117964
XOM         9/2/2005    61.55     60.68     204656
YHOO        9/2/2005     33.2     33.17      68495
AAPL        9/6/2005    46.69      48.8     292415
ADBE        9/6/2005    26.75     27.35      40274
AEP         9/6/2005    38.15     37.96      21681
AFL         9/6/2005    43.88     44.13      11737
ALL         9/6/2005    55.55      55.9      33441
C           9/6/2005       44      44.3     161338
CCE    9/6/2005   22.05   22.17     18695
CSCO   9/6/2005   17.98     18.2   608542
DELL   9/6/2005   35.05   35.53    143332
ET     9/6/2005   16.33   16.73     28648
FDX    9/6/2005    80.6   81.35     14364
GE     9/6/2005   33.45   33.94    274885
GPS    9/6/2005   18.63   18.89     50044
HOT    9/6/2005   58.08   58.46     11718
IBM    9/6/2005    79.7   81.02     63056
MCD    9/6/2005   32.53   32.66     69785
PEP    9/6/2005   54.99   55.19     25267
WMT    9/6/2005   44.85   45.69    169407
XOM    9/6/2005   60.62   61.06    192188
YHOO   9/6/2005   33.18   33.68    125152
AAPL   9/7/2005   49.05   48.68    344060
ADBE   9/7/2005   27.35   27.19     32265
AEP    9/7/2005   37.94     38.2    32607
AFL    9/7/2005   44.23   44.52     11366
ALL    9/7/2005    55.9   56.19     39187
C      9/7/2005    44.3   44.46    120983
CCE    9/7/2005   22.15     22.1    17559
CSCO   9/7/2005   18.17     18.4   590914
DELL   9/7/2005   35.51 35.1221    164875
ET     9/7/2005   16.68   16.96     28190
FDX    9/7/2005   81.43   81.15     11531
GE     9/7/2005   33.89   34.01    219150
GPS    9/7/2005   18.81   19.06     32905
HOT    9/7/2005    58.5     59.8    12737
IBM    9/7/2005    80.7   80.98     41164
MCD    9/7/2005   33.05     33.7   121666
PEP    9/7/2005      55   55.45     32156
WMT    9/7/2005   45.83   45.86    134304
XOM    9/7/2005   60.95   61.46    309063
YHOO   9/7/2005    33.5   34.06    125492
AAPL   9/8/2005   49.38   49.78    250970
ADBE   9/8/2005      28   27.61     35691
AEP    9/8/2005   38.05   37.97     13657
AFL    9/8/2005   44.35   44.56     11286
ALL    9/8/2005   55.45   54.58     56270
C      9/8/2005    44.1   44.44    125645
CCE    9/8/2005   20.52   19.99    158709
CSCO   9/8/2005   18.29   18.37    544036
DELL   9/8/2005      35   34.57    303630
ET     9/8/2005   16.95   17.07     21944
FDX    9/8/2005   81.07     80.3    19105
GE     9/8/2005   34.01   33.85    178797
GPS    9/8/2005   19.15     18.9    43341
HOT     9/8/2005   59.55   59.61    15675
IBM     9/8/2005   81.28    80.8    42781
MCD     9/8/2005   33.47   33.37    62335
PEP     9/8/2005    54.9   55.11    28223
WMT     9/8/2005    45.6   45.86   105443
XOM     9/8/2005   61.44    61.3   150523
YHOO    9/8/2005   33.83   33.34   174686
AAPL    9/9/2005      50   51.31   219988
ADBE    9/9/2005    27.6    27.3    40567
AEP     9/9/2005   38.05    38.3    16192
AFL     9/9/2005   44.56   45.07    11174
ALL     9/9/2005    54.6   54.26    74196
C       9/9/2005    44.4   44.61   130777
CCE     9/9/2005   19.73   19.65    80678
CSCO    9/9/2005    18.4   18.58   460406
DELL    9/9/2005   34.79   34.65   167239
ET      9/9/2005   17.26   17.24    32585
FDX     9/9/2005   80.31   79.76    23982
GE      9/9/2005   33.94   33.98   194520
GPS     9/9/2005   18.99   18.95    27492
HOT     9/9/2005   59.63   59.87    12024
IBM     9/9/2005   80.86   81.44    39834
MCD     9/9/2005   33.38   34.14   126327
PEP     9/9/2005   55.11   55.23    23459
WMT     9/9/2005   45.65   45.89   108493
XOM     9/9/2005   61.61    63.2   226421
YHOO    9/9/2005   33.35   33.46   152607
AAPL   9/12/2005    51.1    51.4   161863
ADBE   9/12/2005    27.4   27.25    57449
AEP    9/12/2005   38.49   38.09    11881
AFL    9/12/2005   45.07   45.23     9878
ALL    9/12/2005   53.98   54.08    44267
C      9/12/2005   45.21   45.01   171740
CCE    9/12/2005    19.6    20.1    35890
CSCO   9/12/2005    18.4   18.48   487775
DELL   9/12/2005   34.84   34.83   181935
ET     9/12/2005   17.31    17.4    16278
FDX    9/12/2005   79.76   81.05    16719
GE     9/12/2005      34   34.43   240476
GPS    9/12/2005   18.86   18.91    26098
HOT    9/12/2005   59.75    59.5     6484
IBM    9/12/2005   81.03   81.48    36968
MCD    9/12/2005   33.91    33.8    65750
PEP    9/12/2005   55.05   55.43    25238
WMT    9/12/2005   45.72   45.89   114417
XOM    9/12/2005   62.85   62.52   176412
YHOO   9/12/2005   33.42   33.91   186035
AAPL   9/13/2005   51.02   50.82   176053
ADBE   9/13/2005   26.97   26.82    54843
AEP    9/13/2005    38.1    38.2    20573
AFL    9/13/2005   45.23   44.91    13977
ALL    9/13/2005   53.83   53.42    48205
C      9/13/2005   44.82    45.1   171424
CCE    9/13/2005   19.97   19.66    32850
CSCO   9/13/2005   18.25   18.25   524487
DELL   9/13/2005      35   34.91   143729
ET     9/13/2005   17.28   17.34    19742
FDX    9/13/2005   81.05   80.02    18602
GE     9/13/2005   34.35   34.28   212367
GPS    9/13/2005   18.65   18.79    44766
HOT    9/13/2005    59.5    59.2     7863
IBM    9/13/2005   81.49   80.75    50414
MCD    9/13/2005   33.75   33.12    69225
PEP    9/13/2005   55.38   55.46    37562
WMT    9/13/2005   46.48   45.07   164348
XOM    9/13/2005    62.2   61.87   164045
YHOO   9/13/2005   33.93    34.3   193468
AAPL   9/14/2005   51.18   49.61   169512
ADBE   9/14/2005      27   27.19    51336
AEP    9/14/2005   38.19   38.37    21755
AFL    9/14/2005      45   44.74    13077
ALL    9/14/2005   53.62   53.53    40510
C      9/14/2005    45.1   44.98   125530
CCE    9/14/2005   19.75   19.46    35492
CSCO   9/14/2005   18.25   17.84   572628
DELL   9/14/2005   35.03   34.69   135824
ET     9/14/2005    17.2    16.6    32721
FDX    9/14/2005   79.92    79.8    11323
GE     9/14/2005   34.27   34.05   168365
GPS    9/14/2005    18.7   18.52    34060
HOT    9/14/2005    59.2   58.37    11713
IBM    9/14/2005   80.75   80.48    38877
MCD    9/14/2005    33.3   32.36    74360
PEP    9/14/2005   55.39   55.35    28707
WMT    9/14/2005   45.18    44.7   155640
XOM    9/14/2005   62.01   62.47   151758
YHOO   9/14/2005    34.3    33.8   150179
AAPL   9/15/2005      50   49.87   148285
ADBE   9/15/2005   27.16    26.9    69976
AEP    9/15/2005    38.5   38.65    26066
AFL    9/15/2005    44.9   44.86     6833
ALL    9/15/2005    53.6   54.24    33893
C      9/15/2005      45   45.03   106467
CCE    9/15/2005    19.5   19.64    24006
CSCO   9/15/2005   17.92   18.03   559274
DELL   9/15/2005    34.9   34.65   158596
ET     9/15/2005   16.66   16.64    18883
FDX    9/15/2005   79.99   79.72    10209
GE     9/15/2005   34.07   34.38   188251
GPS    9/15/2005   18.55   18.29    41655
HOT    9/15/2005   58.54   58.39     9452
IBM    9/15/2005   80.43   80.01    48641
MCD    9/15/2005   32.36   33.45    93541
PEP    9/15/2005   55.46   55.69    31809
WMT    9/15/2005    44.7   44.32   184456
XOM    9/15/2005   62.87   62.46   193863
YHOO   9/15/2005   33.95   33.57   104075
AAPL   9/16/2005   50.23   51.21   212407
ADBE   9/16/2005   27.81   29.43   209279
AEP    9/16/2005    38.7   38.89    30069
AFL    9/16/2005      45   45.75    23844
ALL    9/16/2005   54.24   55.13    51724
C      9/16/2005   45.12   45.45   241982
CCE    9/16/2005   19.77   19.52    53411
CSCO   9/16/2005   17.97   18.42   758803
DELL   9/16/2005   34.71   34.86   207986
ET     9/16/2005   16.77   16.93    43948
FDX    9/16/2005   80.25   80.19    22886
GE     9/16/2005   34.52   34.47   401186
GPS    9/16/2005    18.3      18   178296
HOT    9/16/2005   58.55   58.49    13664
IBM    9/16/2005   80.38   80.33    76249
MCD    9/16/2005   33.73   34.24   251246
PEP    9/16/2005    55.9      56    62486
WMT    9/16/2005   44.21   43.87   966782
XOM    9/16/2005      63    63.7   303785
YHOO   9/16/2005    33.7   33.17   210981
AAPL   9/19/2005   51.05   52.64   279924
ADBE   9/19/2005   29.27   28.72    55583
AEP    9/19/2005   38.92   38.77    25132
AFL    9/19/2005   45.69   45.82    15962
ALL    9/19/2005   54.85   53.42    68796
C      9/19/2005   45.28   45.36   120962
CCE    9/19/2005   19.48   19.44    20586
CSCO   9/19/2005    18.3   18.17   457282
DELL   9/19/2005   34.75   34.31   176108
ET     9/19/2005    16.7   16.71    22027
FDX    9/19/2005   79.52   77.93    27936
GE     9/19/2005    34.3   34.05   236726
GPS    9/19/2005   18.04   17.86    48422
HOT    9/19/2005   58.07   56.98    14925
IBM    9/19/2005   79.74   79.43    51485
MCD    9/19/2005   33.77    33.5    76244
PEP    9/19/2005   55.73   55.43    34060
WMT    9/19/2005      44   44.01   341002
XOM    9/19/2005      64   64.63   204791
YHOO   9/19/2005   33.27   32.75   154307
AAPL   9/20/2005   52.99   53.19   293037
ADBE   9/20/2005   28.69   27.74    49305
AEP    9/20/2005   38.86    38.9    45056
AFL    9/20/2005   45.99   45.41    11999
ALL    9/20/2005    53.4   53.11    37963
C      9/20/2005   45.31   45.15   176320
CCE    9/20/2005    19.1   19.13    35347
CSCO   9/20/2005   18.07   17.97   573487
DELL   9/20/2005   34.34    33.8   172594
ET     9/20/2005   16.76   16.74    36734
FDX    9/20/2005   78.44      77    31450
GE     9/20/2005   34.14   33.84   188942
GPS    9/20/2005   17.84   17.39    59771
HOT    9/20/2005   56.94   55.46    30685
IBM    9/20/2005   79.27    78.7    71225
MCD    9/20/2005    33.5   32.62    77856
PEP    9/20/2005   55.39    54.8    35468
WMT    9/20/2005   44.08   43.21   263707
XOM    9/20/2005   64.38   64.53   175565
YHOO   9/20/2005   32.88   32.64   145898
AAPL   9/21/2005   52.96   52.11   155274
ADBE   9/21/2005   27.77   27.87    56632
AEP    9/21/2005    38.9      39    39685
AFL    9/21/2005   45.01   44.31    16413
ALL    9/21/2005    52.8   51.83    71446
C      9/21/2005      45   44.82   138249
CCE    9/21/2005   19.06   19.11    22127
CSCO   9/21/2005   17.89   17.85   532711
DELL   9/21/2005   33.69   33.36   221074
ET     9/21/2005    16.7    16.4    36675
FDX    9/21/2005   82.29   83.15    72250
GE     9/21/2005   33.52   33.55   220121
GPS    9/21/2005   17.28   17.02    57927
HOT    9/21/2005   54.95   54.73    20409
IBM    9/21/2005      78   77.56    71261
MCD    9/21/2005   32.49   31.42   135724
PEP    9/21/2005    54.3   54.02    35649
WMT    9/21/2005   43.02   42.49   271914
XOM    9/21/2005   65.04   64.97   230993
YHOO   9/21/2005   32.53   31.97   218970
AAPL   9/22/2005   51.95    51.9   165727
ADBE   9/22/2005   27.69   27.88    47761
AEP    9/22/2005   39.06   38.96    22806
AFL    9/22/2005   44.06    44.1    15551
ALL    9/22/2005      51   51.94   131695
C      9/22/2005   44.83   45.18   122438
CCE    9/22/2005   19.16    19.2    17585
CSCO   9/22/2005   17.74   18.11   480130
DELL   9/22/2005   33.35   33.99   199357
ET     9/22/2005   16.47   16.43    36212
FDX    9/22/2005    82.6   83.33    28194
GE     9/22/2005   33.33    33.3   217351
GPS    9/22/2005   17.12   17.21    71095
HOT    9/22/2005      55   55.52    27590
IBM    9/22/2005   77.56   78.21    68704
MCD    9/22/2005   31.42   33.09   128305
PEP    9/22/2005   53.99   54.15    36941
WMT    9/22/2005   42.45   43.19   221913
XOM    9/22/2005   65.31   64.98   259106
YHOO   9/22/2005   32.09   32.04   182671
AAPL   9/23/2005    52.1    53.2   199466
ADBE   9/23/2005   27.78   28.08    34708
AEP    9/23/2005   38.93   38.98    16585
AFL    9/23/2005   44.01   44.41    13973
ALL    9/23/2005   52.35   54.53    89131
C      9/23/2005   45.15   45.24   107051
CCE    9/23/2005   19.23   19.14    10963
CSCO   9/23/2005   17.98   18.05   380833
DELL   9/23/2005   33.99   34.09   175848
ET     9/23/2005   16.48    16.4    33211
FDX    9/23/2005   83.54    83.1    22695
GE     9/23/2005    33.3    33.4   156314
GPS    9/23/2005   17.22    17.1    66396
HOT    9/23/2005   55.22    56.6    18669
IBM    9/23/2005    77.7      78    54348
MCD    9/23/2005      33   32.64    82325
PEP    9/23/2005    54.1   54.51    30024
WMT    9/23/2005    43.3    43.2   182194
XOM    9/23/2005    64.6   63.83   189639
YHOO   9/23/2005   32.12   32.13   149047
AAPL   9/26/2005   54.03   53.84   195221
ADBE   9/26/2005   28.22   28.15    39093
AEP    9/26/2005   38.96   38.94    11756
AFL    9/26/2005   44.93   44.82    13466
ALL    9/26/2005   54.85   54.07    62981
C      9/26/2005    45.4   45.09   112821
CCE    9/26/2005    19.3   19.36    12406
CSCO   9/26/2005   18.16   17.92   564660
DELL   9/26/2005    34.14   33.82   158208
ET     9/26/2005    16.54   16.45    24331
FDX    9/26/2005    83.76   83.68    27416
GE     9/26/2005    33.58   33.27   194933
GPS    9/26/2005    17.35   17.19    42648
HOT    9/26/2005    56.75   56.39    14357
IBM    9/26/2005    78.31   77.41    54335
MCD    9/26/2005    32.95   33.26    88285
PEP    9/26/2005    54.72   54.35    43017
WMT    9/26/2005    43.77   43.11   156243
XOM    9/26/2005     63.7    64.6   180012
YHOO   9/26/2005    32.48   32.18   135492
AAPL   9/27/2005    53.92   53.44   122062
ADBE   9/27/2005    28.07    28.4    36027
AEP    9/27/2005    38.87    38.9    22890
AFL    9/27/2005    45.19    44.7    11472
ALL    9/27/2005    53.87   54.55    43550
C      9/27/2005    45.25   45.09   107512
CCE    9/27/2005     19.3   19.36    12962
CSCO   9/27/2005    17.87   17.72   504550
DELL   9/27/2005    33.83   33.97   105761
ET     9/27/2005    16.72   16.31    18295
FDX    9/27/2005    83.96   84.35    19543
GE     9/27/2005    33.47   33.64   218216
GPS    9/27/2005    17.22   17.15    34256
HOT    9/27/2005     56.1   55.89    11577
IBM    9/27/2005    77.17   77.99    54996
MCD    9/27/2005     33.2   33.01    99178
PEP    9/27/2005    54.55   55.11    44201
WMT    9/27/2005    43.45    43.1   143595
XOM    9/27/2005    64.32   64.62   168485
YHOO   9/27/2005    32.17   32.48   122492
AAPL   9/28/2005    53.07   51.08   402388
ADBE   9/28/2005    28.53   29.02    77748
AEP    9/28/2005       39   39.19    15501
AFL    9/28/2005    44.57   44.61    13883
ALL    9/28/2005    54.63    55.1    43443
C      9/28/2005     45.3   45.18   125425
CCE    9/28/2005    19.44   19.42    16246
CSCO   9/28/2005   17.755   17.92   544296
DELL   9/28/2005    34.34   33.94   142992
ET     9/28/2005    16.45   16.33    25074
FDX    9/28/2005    84.83   85.25    19355
GE     9/28/2005    33.68   33.49   167851
GPS    9/28/2005    17.13   17.03    40191
HOT    9/28/2005    55.97   54.87    24015
IBM    9/28/2005    78.06    79.5    77484
MCD    9/28/2005    33.45    33.1    64258
PEP    9/28/2005    55.02   55.06    38025
WMT    9/28/2005    43.05   43.13   191201
XOM    9/28/2005    64.65    64.7   187093
YHOO   9/28/2005    32.67   32.35   116229
AAPL   9/29/2005    51.23   52.34   227578
ADBE   9/29/2005    28.88   29.76    62184
AEP    9/29/2005    39.15   39.58    10834
AFL    9/29/2005    44.61   45.24    12313
ALL    9/29/2005    55.11   55.76    28673
C      9/29/2005     45.1   45.64   139984
CCE    9/29/2005    19.33   19.38    12653
CSCO   9/29/2005   17.905   17.86   562125
DELL   9/29/2005    33.94   34.45   206816
ET     9/29/2005     16.9   17.22    94327
FDX    9/29/2005     85.5   87.01    23183
GE     9/29/2005     33.3   33.65   220813
GPS    9/29/2005    17.04   17.31    51996
HOT    9/29/2005    54.87   54.96    23885
IBM    9/29/2005    79.25   80.36    58998
MCD    9/29/2005    33.06   33.48    56360
PEP    9/29/2005     56.4    56.5   127061
WMT    9/29/2005    43.29   43.54   160178
XOM    9/29/2005     64.5    64.8   160370
YHOO   9/29/2005     32.4   33.46   222370
AAPL   9/30/2005    52.33   53.61   189945
ADBE   9/30/2005    29.55   29.85    51458
AEP    9/30/2005    39.61    39.7    12538
AFL    9/30/2005    45.34    45.3    13877
ALL    9/30/2005    55.58   55.29    37064
C      9/30/2005    45.81   45.52   120609
CCE    9/30/2005    19.42    19.5     8672
CSCO   9/30/2005    17.79   17.92   562848
DELL   9/30/2005    34.31    34.2   133445
ET     9/30/2005    17.27    17.6    29615
FDX    9/30/2005    87.02   87.13    11964
GE     9/30/2005    33.65   33.67   212765
GPS    9/30/2005    17.25   17.43    29783
HOT    9/30/2005    54.95   57.17    20980
IBM    9/30/2005    80.02   80.22    55368
MCD    9/30/2005    33.49   33.49    71386
PEP    9/30/2005    56.75   56.71    55362
WMT    9/30/2005    43.48   43.82   136547
XOM    9/30/2005    64.61   63.54   160464
YHOO   9/30/2005    33.59   33.84   156973
AAPL   10/3/2005    54.16   54.44   181604
ADBE   10/3/2005    29.55    30.6    94877
AEP    10/3/2005   39.76   40.21     21597
AFL    10/3/2005    45.3   45.38     13686
ALL    10/3/2005    55.3   54.88     23226
C      10/3/2005   45.74   45.51    118578
CCE    10/3/2005   19.55   19.51     11153
CSCO   10/3/2005   17.93   17.74    477164
DELL   10/3/2005   34.11   33.97    193368
ET     10/3/2005   17.62     17.6    46971
FDX    10/3/2005   86.88   86.29     18524
GE     10/3/2005    33.6   33.23    242600
GPS    10/3/2005   17.56   17.42     37429
HOT    10/3/2005   57.49   56.94      9760
IBM    10/3/2005   80.22   80.45     52976
MCD    10/3/2005    33.4   33.87     57426
PEP    10/3/2005   56.71   56.51     38062
WMT    10/3/2005   44.15   43.76    166140
XOM    10/3/2005   63.55   62.49    208494
YHOO   10/3/2005    33.8   33.77    131853
AAPL   10/4/2005   54.95   53.75    193390
ADBE   10/4/2005   29.84   29.94     63625
AEP    10/4/2005   40.65   40.25     30046
AFL    10/4/2005   45.68   45.12     19115
ALL    10/4/2005   55.13   54.63     27383
C      10/4/2005   45.58   45.34    158274
CCE    10/4/2005   19.51   19.51     17050
CSCO   10/4/2005   17.76   17.67    546774
DELL   10/4/2005    33.5   33.39    313065
ET     10/4/2005   17.69   17.24     32341
FDX    10/4/2005   85.94   85.59     15289
GE     10/4/2005   33.33   32.85    270582
GPS    10/4/2005   17.47   17.28     45006
HOT    10/4/2005   57.15   58.51     18628
IBM    10/4/2005   80.65   80.11     64914
MCD    10/4/2005   33.45   32.88     91837
PEP    10/4/2005   56.76   56.53     52774
WMT    10/4/2005   43.76   43.85    137978
XOM    10/4/2005   62.35   60.55    215706
YHOO   10/4/2005   33.75   33.57    144341
AAPL   10/5/2005   54.33 52.7801    218183
ADBE   10/5/2005   29.76   29.28     48900
AEP    10/5/2005   40.13   39.18     18765
AFL    10/5/2005   45.12   45.15     18142
ALL    10/5/2005   55.23     53.9    24272
C      10/5/2005   45.39   45.27    149112
CCE    10/5/2005    19.5     19.5    11884
CSCO   10/5/2005   17.68     17.5   471384
DELL   10/5/2005    33.4   32.59    289441
ET     10/5/2005   17.12    17.3    21449
FDX    10/5/2005   85.85   85.61    21649
GE     10/5/2005    32.9   32.68   230369
GPS    10/5/2005   17.35   16.93    37583
HOT    10/5/2005   58.75   57.71    13079
IBM    10/5/2005   80.11   79.82    49992
MCD    10/5/2005   32.75   32.85    73289
PEP    10/5/2005   56.67   57.25    62395
WMT    10/5/2005   43.97    43.5   142444
XOM    10/5/2005   60.55   58.95   279143
YHOO   10/5/2005   33.68   33.49   146425
AAPL   10/6/2005    53.2    51.7   270839
ADBE   10/6/2005   29.28   28.94    53057
AEP    10/6/2005   39.14    38.3    22433
AFL    10/6/2005   45.37   45.18    18031
ALL    10/6/2005   53.97   53.83    23421
C      10/6/2005   45.35   45.43   129369
CCE    10/6/2005   19.47   19.55    13335
CSCO   10/6/2005   17.53   17.73   605195
DELL   10/6/2005   32.59   31.67   359959
ET     10/6/2005   17.26   16.92    40844
FDX    10/6/2005   86.33   87.25    27967
GE     10/6/2005   33.18   33.59   334506
GPS    10/6/2005   16.81   16.91    59870
HOT    10/6/2005   58.25   58.88    25368
IBM    10/6/2005   79.82    79.7    81302
MCD    10/6/2005   32.86   32.73    80380
PEP    10/6/2005   57.25   57.96    63547
WMT    10/6/2005   43.95   43.93   204658
XOM    10/6/2005    58.7   58.57   318345
YHOO   10/6/2005   33.95    33.8   218389
AAPL   10/7/2005   51.74    51.3   242200
ADBE   10/7/2005   29.02   29.15    45900
AEP    10/7/2005    38.5   38.43    23627
AFL    10/7/2005    45.2   45.02    11256
ALL    10/7/2005   54.04    54.1    22898
C      10/7/2005   45.75   45.41   109639
CCE    10/7/2005   19.65   19.68    13022
CSCO   10/7/2005   17.74   17.63   355913
DELL   10/7/2005   31.78   32.08   237168
ET     10/7/2005   16.92   17.26    37248
FDX    10/7/2005   87.39    87.4    19095
GE     10/7/2005    33.9   34.22   287257
GPS    10/7/2005   17.04   16.73    46835
HOT    10/7/2005   58.94   59.05    12659
IBM    10/7/2005   80.25    80.5    61301
MCD    10/7/2005   32.76   32.22    59668
PEP     10/7/2005    58.1   57.47    37111
WMT     10/7/2005   44.02   44.03   122599
XOM     10/7/2005   59.08    59.6   218165
YHOO    10/7/2005   34.03   34.16   122560
AAPL   10/10/2005    51.9   50.37   181362
ADBE   10/10/2005   29.04   29.09    56578
AEP    10/10/2005   38.52   37.98    13550
AFL    10/10/2005   44.95   44.97     8808
ALL    10/10/2005    54.1   53.85    18562
C      10/10/2005   45.36   45.23   107437
CCE    10/10/2005   19.68   19.31    10896
CSCO   10/10/2005    17.5   17.49   578937
DELL   10/10/2005   32.42   32.82   186382
ET     10/10/2005   17.26   17.16    32132
FDX    10/10/2005   87.65   88.04    13013
GE     10/10/2005   34.23   33.99   175826
GPS    10/10/2005    16.8   16.51    45330
HOT    10/10/2005   59.05    58.1    19907
IBM    10/10/2005   81.24   81.25    78834
MCD    10/10/2005   32.47   32.34    54602
PEP    10/10/2005   57.11    57.3    37402
WMT    10/10/2005   44.67   44.54   189084
XOM    10/10/2005    59.6    58.5   161290
YHOO   10/10/2005    34.2   34.53   152301
AAPL   10/11/2005   51.23   51.59   446145
ADBE   10/11/2005   29.01   28.59    54713
AEP    10/11/2005   38.11    38.1    14040
AFL    10/11/2005   44.94   44.85    14517
ALL    10/11/2005    53.7   53.78    21835
C      10/11/2005   45.15    44.8   165739
CCE    10/11/2005    19.3   19.22    12009
CSCO   10/11/2005   17.43   17.19   553627
DELL   10/11/2005   32.97   32.53   194106
ET     10/11/2005    17.1   16.77    28765
FDX    10/11/2005   88.35   88.29    15586
GE     10/11/2005   33.99    33.8   182809
GPS    10/11/2005   16.52   16.25    53716
HOT    10/11/2005   58.25   57.62    16847
IBM    10/11/2005   82.25   83.19    97545
MCD    10/11/2005   33.05   32.34    74764
PEP    10/11/2005   57.01   57.13    34707
WMT    10/11/2005   44.99   45.02   171585
XOM    10/11/2005   58.99    59.4   164849
YHOO   10/11/2005   34.55    34.1   165083
AAPL   10/12/2005   48.65   49.25   963760
ADBE   10/12/2005   28.47   28.29    50650
AEP    10/12/2005   37.83   37.53    16302
AFL    10/12/2005   44.85   44.83    10914
ALL    10/12/2005    53.6    53.5    24443
C      10/12/2005   44.45    44.6   163465
CCE    10/12/2005   19.17   19.17     8976
CSCO   10/12/2005   17.15   17.43   855708
DELL   10/12/2005    32.4   32.65   143727
ET     10/12/2005   16.55   16.27    46214
FDX    10/12/2005   87.96   87.12    18195
GE     10/12/2005   33.58    33.8   185090
GPS    10/12/2005   16.25   16.18    62351
HOT    10/12/2005   57.55   56.64    12047
IBM    10/12/2005   82.75   82.19    75815
MCD    10/12/2005   32.25   31.67    69016
PEP    10/12/2005   56.93   57.71    49888
WMT    10/12/2005   45.06   44.94   157426
XOM    10/12/2005   59.38   58.94   156890
YHOO   10/12/2005   33.99   33.93   161144
AAPL   10/13/2005   49.44   53.74   666487
ADBE   10/13/2005    28.2    28.3    48611
AEP    10/13/2005   37.28   36.78    20609
AFL    10/13/2005    44.5   44.74    11440
ALL    10/13/2005   53.21   53.82    24318
C      10/13/2005    44.3   44.72   139633
CCE    10/13/2005    19.1   19.18    10360
CSCO   10/13/2005   17.32    17.3   455380
DELL   10/13/2005   32.51   33.11   163375
ET     10/13/2005   16.13   15.94    58329
FDX    10/13/2005    86.5   86.58    18343
GE     10/13/2005   33.75   34.02   200363
GPS    10/13/2005   16.21   16.09    54328
HOT    10/13/2005    56.5   56.59    13967
IBM    10/13/2005    81.7    82.2    55306
MCD    10/13/2005   32.37   32.05   102852
PEP    10/13/2005    57.2   57.47    42379
WMT    10/13/2005    44.9   44.76   124560
XOM    10/13/2005    58.5   58.16   218963
YHOO   10/13/2005    33.8   33.37   162556
AAPL   10/14/2005   54.03      54   369885
ADBE   10/14/2005   28.61   29.94    81568
AEP    10/14/2005   37.03   36.78    14945
AFL    10/14/2005   45.12   45.07     9803
ALL    10/14/2005   53.82   54.14    27435
C      10/14/2005      45   45.04   131408
CCE    10/14/2005   19.16   19.15    16573
CSCO   10/14/2005   17.35   17.27   356732
DELL   10/14/2005   33.11   32.93   143069
ET     10/14/2005   16.28   16.28    64728
FDX    10/14/2005    86.9    87.6    13734
GE     10/14/2005    34.4   34.34   278132
GPS    10/14/2005   16.17   16.18    46539
HOT    10/14/2005   57.16    57.3    10745
IBM    10/14/2005    82.6   82.35    55737
MCD    10/14/2005   32.15   32.32    69019
PEP    10/14/2005   57.25   57.51    34002
WMT    10/14/2005   45.18   45.04   118579
XOM    10/14/2005    57.8   58.64   202622
YHOO   10/14/2005   33.61   33.52   174290
AAPL   10/17/2005   53.98   53.44   220360
ADBE   10/17/2005   29.94   30.39    59495
AEP    10/17/2005   36.98   37.39    15030
AFL    10/17/2005      45   44.87    10044
ALL    10/17/2005      54   54.11    24120
C      10/17/2005   45.35   44.81   146372
CCE    10/17/2005    19.1   19.36     9254
CSCO   10/17/2005   17.24   17.17   343608
DELL   10/17/2005   32.86   33.15   135698
ET     10/17/2005    16.6   16.35    57762
FDX    10/17/2005    87.6   88.16     9597
GE     10/17/2005   34.21   34.01   239635
GPS    10/17/2005   16.17   16.22    34898
HOT    10/17/2005    57.3   57.35    13980
IBM    10/17/2005   82.36   82.59    80087
MCD    10/17/2005   32.32    32.7    49398
PEP    10/17/2005   57.37   57.76    29723
WMT    10/17/2005   45.28   45.24    97946
XOM    10/17/2005   59.05   58.86   143480
YHOO   10/17/2005   33.85   34.16   219951
AAPL   10/18/2005   53.25   52.21   217716
ADBE   10/18/2005   30.37   30.36    46508
AEP    10/18/2005   37.39   36.68    17255
AFL    10/18/2005   44.93      45     8814
ALL    10/18/2005   53.78   53.38    30931
C      10/18/2005    44.7   44.46   123907
CCE    10/18/2005   19.26   19.76    14247
CSCO   10/18/2005    17.1   16.98   409793
DELL   10/18/2005      33   32.18   245728
ET     10/18/2005   16.38    16.5    42095
FDX    10/18/2005   87.94   88.09    11382
GE     10/18/2005      34      34   200446
GPS    10/18/2005   16.17      16    62046
HOT    10/18/2005    57.2   56.94    17271
IBM    10/18/2005   84.33   83.48   120478
MCD    10/18/2005    32.8   32.47    47102
PEP    10/18/2005   57.46   58.32    52175
WMT    10/18/2005    45.2   45.13   119881
XOM    10/18/2005    58.3    56.3   660637
YHOO   10/18/2005    34.4    33.7   351753
AAPL   10/19/2005   52.07   54.94   360380
ADBE   10/19/2005   30.32   30.96    80929
AEP    10/19/2005    36.7   36.91    21463
AFL    10/19/2005   44.75   45.82    13377
ALL    10/19/2005   52.95    54.4    39880
C      10/19/2005   44.53   44.89   254248
CCE    10/19/2005   19.66   19.79     8475
CSCO   10/19/2005   16.91    17.2   540854
DELL   10/19/2005   32.03   32.38   237695
ET     10/19/2005    16.4   17.05    40563
FDX    10/19/2005   88.09   88.83    17437
GE     10/19/2005   33.93   34.41   230941
GPS    10/19/2005      16    16.2    38381
HOT    10/19/2005   56.94   58.73    15427
IBM    10/19/2005   82.41   84.17    75071
MCD    10/19/2005    32.7   33.69    88724
PEP    10/19/2005    57.7   58.13    46590
WMT    10/19/2005   45.13   45.99   170650
XOM    10/19/2005    56.5   57.17   308748
YHOO   10/19/2005   34.62   35.91   632851
AAPL   10/20/2005   54.47   56.14   485126
ADBE   10/20/2005   30.96   30.48    69962
AEP    10/20/2005   36.93   35.85    18438
AFL    10/20/2005   45.99   45.34    17463
ALL    10/20/2005    53.8   53.02    60945
C      10/20/2005   44.75   44.34   165862
CCE    10/20/2005   19.79   19.57     7106
CSCO   10/20/2005    17.2   16.93   516643
DELL   10/20/2005   32.34   31.95   152699
ET     10/20/2005   17.45    17.3    97908
FDX    10/20/2005   89.45   89.21    20703
GE     10/20/2005   34.46   33.88   204326
GPS    10/20/2005   16.15   16.19    51176
HOT    10/20/2005   58.73   57.77    18123
IBM    10/20/2005      84   83.17    57528
MCD    10/20/2005   33.45    32.4   111074
PEP    10/20/2005   58.14   57.67    48572
WMT    10/20/2005   46.15    45.6   189302
XOM    10/20/2005      57    55.2   296308
YHOO   10/20/2005    35.9   35.26   293028
AAPL   10/21/2005   56.84   55.66   284573
ADBE   10/21/2005    30.8   31.21    78352
AEP    10/21/2005   35.97   36.26    15984
AFL    10/21/2005   45.69   45.87    14980
ALL    10/21/2005    53.2    53.2    47181
C      10/21/2005   44.34   44.31   175959
CCE    10/21/2005   19.56   19.51     9392
CSCO   10/21/2005   17.12   17.03   583888
DELL   10/21/2005   32.12   32.05   152124
ET     10/21/2005   17.45   17.88    59245
FDX    10/21/2005   89.22   88.53    20265
GE     10/21/2005   33.95   33.73   225036
GPS    10/21/2005   16.43   16.34    52145
HOT    10/21/2005      58   57.67    15723
IBM    10/21/2005   83.08   83.33    60207
MCD    10/21/2005   31.82   32.48   119646
PEP    10/21/2005   57.81   57.59    54349
WMT    10/21/2005   45.78   45.72   133675
XOM    10/21/2005   55.28   55.37   241476
YHOO   10/21/2005   35.99   35.29   284276
AAPL   10/24/2005   55.25   56.79   218841
ADBE   10/24/2005   31.01   32.35    78459
AEP    10/24/2005   36.28    37.2     9740
AFL    10/24/2005   46.12   47.38    32485
ALL    10/24/2005   53.35   52.75    51262
C      10/24/2005   44.57   45.05   141042
CCE    10/24/2005    19.6    19.9     9368
CSCO   10/24/2005   17.08   17.16   445321
DELL   10/24/2005   31.98   31.83   162368
ET     10/24/2005   17.88   18.49    64345
FDX    10/24/2005    88.9   90.99    22678
GE     10/24/2005   33.76   34.13   165190
GPS    10/24/2005   16.39   16.86    44601
HOT    10/24/2005   58.19   59.25    23930
IBM    10/24/2005   83.15   83.47    54887
MCD    10/24/2005   32.65   33.12    69092
PEP    10/24/2005   57.62   57.96    38714
WMT    10/24/2005   46.09   46.21   103858
XOM    10/24/2005   55.31   56.85   191738
YHOO   10/24/2005    35.3   35.28   196033
AAPL   10/25/2005    56.4    56.1   166554
ADBE   10/25/2005   32.19   31.99    89492
AEP    10/25/2005   36.98   36.98    11357
AFL    10/25/2005   47.58   47.22    32135
ALL    10/25/2005   52.77   51.91    43877
C      10/25/2005   45.17   45.17   127055
CCE    10/25/2005   19.79   19.76     8230
CSCO   10/25/2005   17.02   17.12   471210
DELL   10/25/2005   31.83   31.83   152106
ET     10/25/2005   18.44   18.17    60618
FDX    10/25/2005      91   91.09    22392
GE     10/25/2005   34.01   33.91    189855
GPS    10/25/2005   16.82     16.8    55916
HOT    10/25/2005    59.8   59.02     17510
IBM    10/25/2005   83.08   83.36     54053
MCD    10/25/2005   33.05      33     62047
PEP    10/25/2005   57.96      58     35176
WMT    10/25/2005   45.96   45.39    150028
XOM    10/25/2005   56.95     57.2   235335
YHOO   10/25/2005   35.19   35.12    144653
AAPL   10/26/2005   56.28   57.03    226083
ADBE   10/26/2005   32.21 32.8801    149797
AEP    10/26/2005   36.65   36.66     17676
AFL    10/26/2005   47.22   46.62     19909
ALL    10/26/2005   51.91   52.25     34728
C      10/26/2005   45.05   45.65    175904
CCE    10/26/2005   19.55   19.45     20142
CSCO   10/26/2005   17.08     17.1   371143
DELL   10/26/2005   31.84   31.75    139251
ET     10/26/2005   18.23   18.58     70691
FDX    10/26/2005   90.59   90.47     12356
GE     10/26/2005   33.98     33.7   224260
GPS    10/26/2005   16.75     16.9    35615
HOT    10/26/2005   59.02   57.76     35273
IBM    10/26/2005   82.97   82.89     42881
MCD    10/26/2005      33   32.31     46610
PEP    10/26/2005   57.71   57.55     34641
WMT    10/26/2005   45.17   45.58    119377
XOM    10/26/2005   57.25     56.2   248947
YHOO   10/26/2005   35.01   35.46    171303
AAPL   10/27/2005   56.99   55.41    150441
ADBE   10/27/2005    32.3   31.79     69833
AEP    10/27/2005   37.15   36.61     17308
AFL    10/27/2005   46.64   47.05     18126
ALL    10/27/2005   52.25   52.07     24311
C      10/27/2005   45.55   45.41    131800
CCE    10/27/2005   19.08   18.86     27596
CSCO   10/27/2005   17.02   17.05    394415
DELL   10/27/2005   31.72   31.14    196431
ET     10/27/2005   18.48      18     39303
FDX    10/27/2005    90.2   89.51     13019
GE     10/27/2005   33.63   33.58    172139
GPS    10/27/2005    16.9   16.56     39361
HOT    10/27/2005   57.65   55.29     24829
IBM    10/27/2005   82.53   82.31     37069
MCD    10/27/2005    32.3   31.55     61209
PEP    10/27/2005    57.6   58.27     50486
WMT    10/27/2005   45.44   44.74    124327
XOM    10/27/2005   56.55    55.6   211487
YHOO   10/27/2005   35.34   35.45   117858
AAPL   10/28/2005   56.04   54.47   275031
ADBE   10/28/2005    32.2   32.31    62792
AEP    10/28/2005   36.95    37.9    19912
AFL    10/28/2005    47.1   47.51    17660
ALL    10/28/2005    52.1   52.69    26405
C      10/28/2005   45.55    45.9   154640
CCE    10/28/2005    18.9   18.91    28896
CSCO   10/28/2005   17.14   17.14   437787
DELL   10/28/2005   31.44   31.06   209120
ET     10/28/2005   18.18   18.07    59428
FDX    10/28/2005   89.99   90.63    14388
GE     10/28/2005   33.68   34.05   227921
GPS    10/28/2005   16.58   16.87    23709
HOT    10/28/2005   56.16    57.4    24042
IBM    10/28/2005   82.32   81.42    78955
MCD    10/28/2005   31.84   32.29    66852
PEP    10/28/2005    58.3   58.83    40084
WMT    10/28/2005   44.99    45.5   127481
XOM    10/28/2005   56.05   56.31   272470
YHOO   10/28/2005   35.62   35.58   141251
AAPL   10/31/2005    55.2   57.59   337272
ADBE   10/31/2005   32.31   32.25    73293
AEP    10/31/2005   37.93   37.96    20767
AFL    10/31/2005   47.86   47.78    23000
ALL    10/31/2005   52.78   52.79    36923
C      10/31/2005      46   45.78   241409
CCE    10/31/2005   18.93    18.9    20475
CSCO   10/31/2005   17.19   17.45   794869
DELL   10/31/2005      31   31.88   251164
ET     10/31/2005    18.2   18.55    53257
FDX    10/31/2005   90.68   91.93    14779
GE     10/31/2005      34   33.91   268595
GPS    10/31/2005      17   17.28    40290
HOT    10/31/2005   57.55   58.43    17879
IBM    10/31/2005   81.51   81.88    78299
MCD    10/31/2005   32.29    31.6   183047
PEP    10/31/2005   58.84   59.08    67262
WMT    10/31/2005    46.1   47.31   225867
XOM    10/31/2005    56.8   56.14   253273
YHOO   10/31/2005    35.6   36.97   261507
AAPL    11/1/2005   57.24    57.5   268370
ADBE    11/1/2005   31.83    32.8    43963
AEP     11/1/2005   37.96    37.2    24432
AFL     11/1/2005   47.91   47.62    18776
ALL     11/1/2005   52.82   53.64    41001
C      11/1/2005   45.95     45.4    199313
CCE    11/1/2005   18.87   18.95      15501
CSCO   11/1/2005   17.33   17.48     443115
DELL   11/1/2005   29.89   29.24    1054599
ET     11/1/2005   18.51   18.93      38302
FDX    11/1/2005   92.05   91.73      16738
GE     11/1/2005   33.97     33.6    206230
GPS    11/1/2005   17.28   17.11      33324
HOT    11/1/2005   58.65   57.72      14538
IBM    11/1/2005   81.85   81.59      56579
MCD    11/1/2005   32.73   31.77     176468
PEP    11/1/2005      59   58.56      45625
WMT    11/1/2005   47.12   46.99     117889
XOM    11/1/2005   56.09     56.4    146782
YHOO   11/1/2005   36.62   37.72     420219
AAPL   11/2/2005   57.72   59.95     308579
ADBE   11/2/2005    32.8   32.87      53011
AEP    11/2/2005   37.02   37.35      17246
AFL    11/2/2005   47.65   47.77      15001
ALL    11/2/2005   53.75   55.14      56644
C      11/2/2005    45.4   45.55     211335
CCE    11/2/2005   18.95   18.94      15855
CSCO   11/2/2005   17.38   17.63     609605
DELL   11/2/2005   29.25   29.34     438732
ET     11/2/2005   18.68   19.06      49963
FDX    11/2/2005    92.4     93.5     22265
GE     11/2/2005    33.6   33.81     231970
GPS    11/2/2005   17.12      17      69322
HOT    11/2/2005   57.75     59.5     20793
IBM    11/2/2005    81.2   81.06      66505
MCD    11/2/2005    32.2   32.26      76124
PEP    11/2/2005   58.76   58.97      39156
WMT    11/2/2005   46.75   47.56     126513
XOM    11/2/2005    56.5   57.38     217544
YHOO   11/2/2005   37.49   37.99     178926
AAPL   11/3/2005   60.26 61.8499     315850
ADBE   11/3/2005   32.98   32.68      56193
AEP    11/3/2005   37.38   36.92      26376
AFL    11/3/2005    47.8   47.54      15896
ALL    11/3/2005   55.78   55.14      42467
C      11/3/2005   45.48   45.45     160739
CCE    11/3/2005    18.9   18.75      13752
CSCO   11/3/2005   17.72   17.51     483345
DELL   11/3/2005    29.5   29.72     280937
ET     11/3/2005    19.2   18.92      51451
FDX    11/3/2005    93.5   94.72      23358
GE     11/3/2005    33.9   33.98     179934
GPS    11/3/2005    17.1    17.1    86054
HOT    11/3/2005   60.98    58.3    26798
IBM    11/3/2005   81.55   82.87    76909
MCD    11/3/2005   32.45   33.23   102975
PEP    11/3/2005   58.97   59.05    28576
WMT    11/3/2005      48   47.45   160318
XOM    11/3/2005   57.83   58.57   208320
YHOO   11/3/2005   38.26   37.45   168807
AAPL   11/4/2005   60.35   61.15   313689
ADBE   11/4/2005   32.61   32.45    45534
AEP    11/4/2005    37.2   37.03    21564
AFL    11/4/2005   47.73   47.77    21353
ALL    11/4/2005   55.27   55.15    25555
C      11/4/2005   45.68    45.6   133501
CCE    11/4/2005   18.72   18.71    11329
CSCO   11/4/2005   17.54   17.87   429056
DELL   11/4/2005   29.68   29.76   157299
ET     11/4/2005   18.85    18.6    38687
FDX    11/4/2005   94.72   93.54    15435
GE     11/4/2005   33.98   34.02   166598
GPS    11/4/2005   17.15   17.27    81468
HOT    11/4/2005   58.35   58.59    15649
IBM    11/4/2005   82.91      83    38314
MCD    11/4/2005   33.28   33.43    61209
PEP    11/4/2005   58.94    58.6    43251
WMT    11/4/2005    47.4   47.69   104712
XOM    11/4/2005   58.57    57.9   244012
YHOO   11/4/2005   37.59   37.87   116698
AAPL   11/7/2005   60.85   60.23   228153
ADBE   11/7/2005   32.59   32.49    33288
AEP    11/7/2005   37.14      37    13957
AFL    11/7/2005   47.85   48.55    21242
ALL    11/7/2005   55.55   55.72    30526
C      11/7/2005    45.8   46.43   228191
CCE    11/7/2005   18.66    18.7     6953
CSCO   11/7/2005   17.88   17.85   429524
DELL   11/7/2005   29.69    29.6   144330
ET     11/7/2005   18.53   18.71    33897
FDX    11/7/2005   93.54   94.29    10129
GE     11/7/2005    34.1   34.02   148963
GPS    11/7/2005   17.35   18.08    78649
HOT    11/7/2005      59   59.39    17593
IBM    11/7/2005    83.1   83.61    44551
MCD    11/7/2005   33.25    33.7   123340
PEP    11/7/2005   58.48   58.56    33535
WMT    11/7/2005   47.92   48.05   121751
XOM    11/7/2005    57.8    57.1   221964
YHOO    11/7/2005   37.69 37.899     116526
AAPL    11/8/2005   59.95     59.9   169201
ADBE    11/8/2005   32.26   32.27     42433
AEP     11/8/2005   36.67   36.86     19500
AFL     11/8/2005    48.3   48.45     11254
ALL     11/8/2005   55.73     55.6    23591
C       11/8/2005   46.25     46.6   165284
CCE     11/8/2005    18.6   18.62      7711
CSCO    11/8/2005   17.78   17.86    382192
DELL    11/8/2005   29.57 29.0857    276404
ET      11/8/2005   18.53   18.45     20738
FDX     11/8/2005   94.29   94.27      8519
GE      11/8/2005   33.88   33.76    148203
GPS     11/8/2005   18.08   17.98     36495
HOT     11/8/2005   58.85   57.73     12628
IBM     11/8/2005   83.41   83.15     37980
MCD     11/8/2005    33.7      34     96531
PEP     11/8/2005   58.03     58.3    51309
WMT     11/8/2005    47.8   47.61     75062
XOM     11/8/2005   56.81   57.37    166227
YHOO    11/8/2005   37.66   37.97    144343
AAPL    11/9/2005      60   60.11    197474
ADBE    11/9/2005   32.33   32.43     26773
AEP     11/9/2005   36.89   36.95     18264
AFL     11/9/2005   48.45   48.39     20077
ALL     11/9/2005   55.54   55.84     22415
C       11/9/2005   46.65   46.82    131163
CCE     11/9/2005    18.6   18.65      7192
CSCO    11/9/2005   17.77   17.75    701242
DELL    11/9/2005      29   29.02    181233
ET      11/9/2005   18.48     18.9    36277
FDX     11/9/2005   94.27   94.87      8599
GE      11/9/2005   33.85   33.92    178573
GPS     11/9/2005      18   18.04     25785
HOT     11/9/2005   57.45   57.65     11454
IBM     11/9/2005   82.71   82.84     39362
MCD     11/9/2005      34   33.33     68879
PEP     11/9/2005   58.25     58.3    32770
WMT     11/9/2005   47.53     48.2   134283
XOM     11/9/2005   57.37     57.5   253180
YHOO    11/9/2005   37.87   37.75    122356
AAPL   11/10/2005   60.64   61.18    238559
ADBE   11/10/2005    32.3   32.66     35456
AEP    11/10/2005   36.95   36.53     18247
AFL    11/10/2005   48.45   48.86     20790
ALL    11/10/2005   55.55      57     37270
C      11/10/2005   46.82   47.73    235251
CCE    11/10/2005   18.69   18.91     13207
CSCO   11/10/2005   17.26   17.15   1434508
DELL   11/10/2005      29   29.21    307967
ET     11/10/2005   18.99   19.41     45877
FDX    11/10/2005   94.68   95.61     10924
GE     11/10/2005   33.97    34.5    290899
GPS    11/10/2005   18.01   18.53     33741
HOT    11/10/2005   57.65   59.45     17762
IBM    11/10/2005    82.7   83.99     47321
MCD    11/10/2005   32.95   33.23     68476
PEP    11/10/2005   58.48   58.89     36403
WMT    11/10/2005   48.25   49.04    189384
XOM    11/10/2005    57.3   56.45    266276
YHOO   11/10/2005   37.61   38.69    137963
AAPL   11/11/2005   61.54   61.54    151960
ADBE   11/11/2005   32.54   32.91     27274
AEP    11/11/2005   36.48    36.5     21452
AFL    11/11/2005   48.86   49.26     11973
ALL    11/11/2005      57   56.87     25361
C      11/11/2005   47.77      48    132543
CCE    11/11/2005   18.82   18.98      6582
CSCO   11/11/2005   17.15   17.47    828690
DELL   11/11/2005   29.59    29.4    506366
ET     11/11/2005   19.39   19.33     44534
FDX    11/11/2005   95.66      96     17780
GE     11/11/2005   34.55   34.65    138073
GPS    11/11/2005   18.54   18.45     22709
HOT    11/11/2005      59   59.26      8221
IBM    11/11/2005    84.2   84.55     48413
MCD    11/11/2005   33.35    33.8     66824
PEP    11/11/2005   59.02    58.7     19908
WMT    11/11/2005   49.16      49    121187
XOM    11/11/2005   56.29   56.52    127356
YHOO   11/11/2005   38.77   38.49    122343
AAPL   11/14/2005   61.54   61.45    132127
ADBE   11/14/2005   32.81   33.03     26300
AEP    11/14/2005   35.86    35.8     30952
AFL    11/14/2005   49.04    49.3     10793
ALL    11/14/2005    56.5   57.36     26449
C      11/14/2005   47.96   48.24    133966
CCE    11/14/2005   18.92   18.89      8553
CSCO   11/14/2005   17.42   17.35    356858
DELL   11/14/2005   29.47   29.46    199462
ET     11/14/2005   19.29   19.27     36351
FDX    11/14/2005   95.95   96.35     11786
GE     11/14/2005   34.66    34.4    142223
GPS    11/14/2005   18.45   18.41     30428
HOT    11/14/2005   59.15   60.02    32595
IBM    11/14/2005   84.25   84.36    39154
MCD    11/14/2005    33.8   33.93    71998
PEP    11/14/2005   58.41    58.6    28734
WMT    11/14/2005   49.41    49.3   138365
XOM    11/14/2005   56.82   56.65   153688
YHOO   11/14/2005   38.63   38.45   101127
AAPL   11/15/2005    61.6   62.28   193100
ADBE   11/15/2005   32.81   32.85    56364
AEP    11/15/2005   35.82   35.83    18847
AFL    11/15/2005   49.25    49.3    16084
ALL    11/15/2005   57.05   56.36    35067
C      11/15/2005   48.05   47.66   149569
CCE    11/15/2005   18.92   18.69    10369
CSCO   11/15/2005   17.31   17.27   440442
DELL   11/15/2005   29.52   29.81   270406
ET     11/15/2005   19.25   18.97    52927
FDX    11/15/2005   95.35   94.06    21564
GE     11/15/2005   34.41    34.4   149715
GPS    11/15/2005   18.25   17.88    39578
HOT    11/15/2005   59.77    59.3    19241
IBM    11/15/2005   84.03   85.53    68330
MCD    11/15/2005   33.82   33.31    85851
PEP    11/15/2005    58.5    58.7    43800
WMT    11/15/2005    48.8   48.78   168501
XOM    11/15/2005   56.42   56.43   210185
YHOO   11/15/2005   38.26   37.65   119872
AAPL   11/16/2005   63.15   64.95   280184
ADBE   11/16/2005   32.74    33.3    42486
AEP    11/16/2005    35.8   36.24    15264
AFL    11/16/2005    49.4   49.02    15107
ALL    11/16/2005   56.61   56.46    20343
C      11/16/2005   47.87   47.69   151305
CCE    11/16/2005   18.67   18.78     9383
CSCO   11/16/2005   17.21   17.22   450922
DELL   11/16/2005   29.84   29.77   211194
ET     11/16/2005   18.92   18.18   120147
FDX    11/16/2005   93.95   93.47    21158
GE     11/16/2005   34.39   34.54   164859
GPS    11/16/2005   17.78   18.16    35579
HOT    11/16/2005   59.35   58.42    15908
IBM    11/16/2005   85.45   86.54    66941
MCD    11/16/2005   33.36    32.8    67583
PEP    11/16/2005   58.75   58.68    36299
WMT    11/16/2005   48.78   48.88   117593
XOM    11/16/2005   56.39   57.18   212994
YHOO   11/16/2005    37.9   40.04   395853
AAPL   11/17/2005   65.59   64.52    241502
ADBE   11/17/2005   33.05    33.8     49026
AEP    11/17/2005   36.35   36.49     14510
AFL    11/17/2005    49.2    49.6     12922
ALL    11/17/2005   56.77   56.76     19733
C      11/17/2005   47.44   47.94    152198
CCE    11/17/2005   18.77   18.87      7223
CSCO   11/17/2005   17.26   17.37    476973
DELL   11/17/2005   29.82   29.87    228618
ET     11/17/2005   18.36   19.14    323097
FDX    11/17/2005   94.05   95.74     13398
GE     11/17/2005   34.58   34.66    161211
GPS    11/17/2005   18.25   18.51     30670
HOT    11/17/2005    58.5   58.58     20611
IBM    11/17/2005   86.18   86.89     52936
MCD    11/17/2005   33.08   33.19     58047
PEP    11/17/2005   58.68   58.24     45056
WMT    11/17/2005   49.04   49.24     67064
XOM    11/17/2005   57.54   57.38    194585
YHOO   11/17/2005   40.32   42.23    448027
AAPL   11/18/2005   65.31   64.56    187486
ADBE   11/18/2005   34.15    33.5     62113
AEP    11/18/2005   36.55   36.51     12889
AFL    11/18/2005    49.6   48.64     30091
ALL    11/18/2005    57.4   57.35     34516
C      11/18/2005      48   48.41    158997
CCE    11/18/2005   19.05   19.04      8514
CSCO   11/18/2005   17.26   17.02   1374293
DELL   11/18/2005   30.09   29.85    299360
ET     11/18/2005   19.14   19.18     75094
FDX    11/18/2005   96.95    97.8     21891
GE     11/18/2005   35.46   35.75    591652
GPS    11/18/2005      17   17.06    259701
HOT    11/18/2005   59.25   59.24     16227
IBM    11/18/2005      88   87.77     79857
MCD    11/18/2005   33.55   33.09     70162
PEP    11/18/2005   58.67   58.52     43792
WMT    11/18/2005   49.66    49.5    131528
XOM    11/18/2005    58.1   58.25    211364
YHOO   11/18/2005   42.04   41.54    307475
AAPL   11/21/2005   64.82   64.96    182753
ADBE   11/21/2005   33.64   33.33     35946
AEP    11/21/2005   36.42   36.48      9853
AFL    11/21/2005   48.56   48.34     20514
ALL    11/21/2005   57.55   56.81     22920
C      11/21/2005   48.31   48.51    150168
CCE    11/21/2005   18.95   18.95     11447
CSCO   11/21/2005   17.05   17.06   529520
DELL   11/21/2005   29.98   30.04   227370
ET     11/21/2005   19.25   19.58    38877
FDX    11/21/2005    97.8   97.99    17175
GE     11/21/2005   35.76    36.2   338916
GPS    11/21/2005   17.04   17.47    73060
HOT    11/21/2005   58.99   60.21    19739
IBM    11/21/2005    87.6   87.29    48079
MCD    11/21/2005   33.02   33.07    48013
PEP    11/21/2005   58.27    58.4    37104
WMT    11/21/2005   49.54   49.62    98407
XOM    11/21/2005   58.51   59.37   178162
YHOO   11/21/2005   41.26   42.27   279154
AAPL   11/22/2005   64.84   66.52   193012
ADBE   11/22/2005    33.2   33.46    43867
AEP    11/22/2005   36.31    36.6    14601
AFL    11/22/2005   48.17   48.39    26074
ALL    11/22/2005   56.92   57.12    20509
C      11/22/2005    48.5   48.92   148276
CCE    11/22/2005   18.83      19    14119
CSCO   11/22/2005      17   17.28   710321
DELL   11/22/2005   30.04      30   260654
ET     11/22/2005    19.4   19.53    38611
FDX    11/22/2005      98   98.25    20783
GE     11/22/2005   36.05   36.06   258373
GPS    11/22/2005   17.38   17.96    80353
HOT    11/22/2005   60.41   60.87    17749
IBM    11/22/2005   86.88   87.99    57867
MCD    11/22/2005   33.02   32.99    47235
PEP    11/22/2005   58.49   59.37    49744
WMT    11/22/2005   49.34    50.2   155080
XOM    11/22/2005   59.55   59.66   170870
YHOO   11/22/2005   41.73   42.36   263944
AAPL   11/23/2005   66.88   67.11   173518
ADBE   11/23/2005   33.43   33.86    37866
AEP    11/23/2005   36.51    36.9    10062
AFL    11/23/2005   47.58   48.51    12747
ALL    11/23/2005   57.16   57.41    18888
C      11/23/2005   48.79   49.34   129470
CCE    11/23/2005      19   19.55    12570
CSCO   11/23/2005   17.25   17.44   568905
DELL   11/23/2005   30.05   30.31   163494
ET     11/23/2005   19.57   19.38    50086
FDX    11/23/2005   98.05    98.1     7819
GE     11/23/2005   36.05   35.94   175285
GPS    11/23/2005   17.96   17.68    44603
HOT    11/23/2005   60.37   61.85    17726
IBM    11/23/2005   88.12    88.8    54000
MCD    11/23/2005   33.04   33.71    64508
PEP    11/23/2005   59.22    59.6    26649
WMT    11/23/2005    50.3   50.57   119046
XOM    11/23/2005   59.48   59.87   125351
YHOO   11/23/2005   42.21    42.5   214709
AAPL   11/25/2005   67.66   69.34   141075
ADBE   11/25/2005   33.82   33.91    14178
AEP    11/25/2005   36.95   36.92     3273
AFL    11/25/2005   48.71   48.55     5966
ALL    11/25/2005   57.68   57.48     7745
C      11/25/2005   49.32   49.52    83037
CCE    11/25/2005    19.6   19.53     3397
CSCO   11/25/2005   17.55   17.55   178300
DELL   11/25/2005   30.44   30.33    68858
ET     11/25/2005    19.5   19.47    10112
FDX    11/25/2005   98.35   98.18     2921
GE     11/25/2005      36    36.2    93307
GPS    11/25/2005   17.69   17.72    23349
HOT    11/25/2005   61.97   61.92     5950
IBM    11/25/2005   88.95    88.8    21993
MCD    11/25/2005   33.77   33.46    23112
PEP    11/25/2005   59.84    59.9    12332
WMT    11/25/2005   50.69   50.49    63173
XOM    11/25/2005   60.19   60.11    66926
YHOO   11/25/2005   42.73   42.13    82529
AAPL   11/28/2005   70.72   69.66   363756
ADBE   11/28/2005   33.73   33.21    48858
AEP    11/28/2005   36.77   37.17    12739
AFL    11/28/2005   48.55   47.82    17295
ALL    11/28/2005   57.26   56.79    20898
C      11/28/2005   49.49    49.3   152291
CCE    11/28/2005   19.46   19.47     5614
CSCO   11/28/2005   17.55   17.48   374437
DELL   11/28/2005   30.38   30.22   135348
ET     11/28/2005   19.55   19.16    30233
FDX    11/28/2005   98.18   96.86    15298
GE     11/28/2005    36.2   35.98   187081
GPS    11/28/2005   17.38   17.33    68941
HOT    11/28/2005    62.5    61.5    16928
IBM    11/28/2005    88.8   89.11    51981
MCD    11/28/2005   33.63   33.95    63935
PEP    11/28/2005   59.97   59.62    33456
WMT    11/28/2005   50.62      50   166933
XOM    11/28/2005   59.55   58.74   150092
YHOO   11/28/2005   41.63   41.11   231908
AAPL   11/29/2005   69.99    68.1   317771
ADBE   11/29/2005   33.41     32.4    60254
AEP    11/29/2005   37.35   37.17     18365
AFL    11/29/2005   48.17   48.55     13902
ALL    11/29/2005   56.98   57.06     17419
C      11/29/2005   49.29   49.09    153775
CCE    11/29/2005   19.39   19.53     10745
CSCO   11/29/2005   17.49   17.51    627347
DELL   11/29/2005   30.44   30.42    240725
ET     11/29/2005   19.19   19.27     26961
FDX    11/29/2005    97.5     97.9    11962
GE     11/29/2005   36.13   35.93    232044
GPS    11/29/2005   17.36   17.69     51230
HOT    11/29/2005   61.37   61.89     13004
IBM    11/29/2005   89.18     89.1    50785
MCD    11/29/2005   34.24   33.93     65804
PEP    11/29/2005   59.72   59.77     38899
WMT    11/29/2005   50.01   49.01    184805
XOM    11/29/2005      59   58.34    185669
YHOO   11/29/2005   41.08   40.19    280298
AAPL   11/30/2005   68.43   67.82    212740
ADBE   11/30/2005    32.3   32.61     51333
AEP    11/30/2005   37.24   36.54     16467
AFL    11/30/2005   48.65      48     15172
ALL    11/30/2005   57.24     56.1    33484
C      11/30/2005   49.18   48.55    175822
CCE    11/30/2005   19.35   19.22     16876
CSCO   11/30/2005   17.52   17.54    474054
DELL   11/30/2005   30.58 30.151     225212
ET     11/30/2005   19.27   19.52     65602
FDX    11/30/2005    98.2   97.62     13882
GE     11/30/2005   35.95   35.72    243125
GPS    11/30/2005    17.6   17.38     57496
HOT    11/30/2005   62.25     60.5    35465
IBM    11/30/2005   89.05     88.9    60216
MCD    11/30/2005   34.14   33.85     81586
PEP    11/30/2005   59.91     59.2    44308
WMT    11/30/2005   49.12   48.56    117702
XOM    11/30/2005   58.21   58.03    212871
YHOO   11/30/2005   39.38   40.23    316086
AAPL    12/1/2005   68.95 71.6001    290318
ADBE    12/1/2005   32.76   33.88     52335
AEP     12/1/2005   36.66     36.8    16344
AFL     12/1/2005   48.16   48.19     12359
ALL     12/1/2005    56.2   56.27     28891
C       12/1/2005   48.96   48.85    184985
CCE     12/1/2005   19.45   20.02     20171
CSCO    12/1/2005   17.71   17.69    397294
DELL   12/1/2005   30.36   30.83   189917
ET     12/1/2005    19.6   19.85    87499
FDX    12/1/2005   98.28   98.38    11165
GE     12/1/2005   35.85   35.75   213284
GPS    12/1/2005   17.33    17.4    51471
HOT    12/1/2005   60.75   63.03    28364
IBM    12/1/2005   89.15   89.21    46685
MCD    12/1/2005   34.23   35.33   139055
PEP    12/1/2005   59.85   59.86    43606
WMT    12/1/2005   48.59   48.03   238834
XOM    12/1/2005   58.37   59.35   169416
YHOO   12/1/2005   40.74   41.07   200695
AAPL   12/2/2005   72.11   72.63   319914
ADBE   12/2/2005   33.98   34.97   183893
AEP    12/2/2005   36.82   36.78    14130
AFL    12/2/2005   48.19      48    11625
ALL    12/2/2005      56   55.84    30392
C      12/2/2005   48.76   48.77   125439
CCE    12/2/2005   19.83   19.77    13223
CSCO   12/2/2005   17.65   17.64   429982
DELL   12/2/2005   30.86   30.82   224183
ET     12/2/2005   19.75   20.02    42283
FDX    12/2/2005   98.58   97.82     5438
GE     12/2/2005   35.75    35.5   254426
GPS    12/2/2005    17.8   17.79    63814
HOT    12/2/2005   63.32   63.86    20922
IBM    12/2/2005      89   88.65    47305
MCD    12/2/2005   35.05   34.91    81869
PEP    12/2/2005   59.64    59.9    24438
WMT    12/2/2005   47.83   47.97   109522
XOM    12/2/2005   59.42   59.07   134606
YHOO   12/2/2005   41.22   41.21   144113
AAPL   12/5/2005   71.95   71.82   208751
ADBE   12/5/2005    34.6   35.25   249801
AEP    12/5/2005   36.53   36.47    14043
AFL    12/5/2005   48.01   47.81     9075
ALL    12/5/2005   55.87   55.19    29409
C      12/5/2005   48.57   48.85   141053
CCE    12/5/2005   19.67   20.15    16485
CSCO   12/5/2005   17.58    17.5   572558
DELL   12/5/2005   31.18   31.26   232613
ET     12/5/2005   20.14   20.11    32564
FDX    12/5/2005    97.5   95.79    18306
GE     12/5/2005   35.42   35.77   242188
GPS    12/5/2005   17.62   17.47    35225
HOT    12/5/2005   63.85   63.23    22749
IBM    12/5/2005    88.4   88.43    40236
MCD    12/5/2005   34.74   34.57     71567
PEP    12/5/2005    59.9   59.86     29873
WMT    12/5/2005   47.89   47.14    202999
XOM    12/5/2005   59.38   59.51    196356
YHOO   12/5/2005   40.88   40.47    153901
AAPL   12/6/2005   73.93   74.05    306081
ADBE   12/6/2005    35.7   36.99    157261
AEP    12/6/2005   36.64   36.68     16036
AFL    12/6/2005      48   47.53     11386
ALL    12/6/2005   55.26   55.17     18525
C      12/6/2005   48.95   48.89    143000
CCE    12/6/2005    20.2   19.98     13540
CSCO   12/6/2005   17.54   17.56    551876
DELL   12/6/2005   31.44   31.66    203781
ET     12/6/2005   20.18     20.2    40619
FDX    12/6/2005   97.57   99.01     30738
GE     12/6/2005    35.9     35.8   265178
GPS    12/6/2005   17.67   17.71     41376
HOT    12/6/2005    63.7   63.46     15056
IBM    12/6/2005   88.56   89.14     48715
MCD    12/6/2005   34.83   35.16     81555
PEP    12/6/2005    59.9   59.71     39558
WMT    12/6/2005   47.41   47.62    205223
XOM    12/6/2005   59.77   59.69    160092
YHOO   12/6/2005   40.78   40.19    163567
AAPL   12/7/2005   74.23   73.95    242670
ADBE   12/7/2005    36.9   36.47     87462
AEP    12/7/2005    36.6     36.3    15228
AFL    12/7/2005   47.58   47.06     15618
ALL    12/7/2005   55.07   55.13     22453
C      12/7/2005   48.76     48.7   137244
CCE    12/7/2005   20.06   19.72     12214
CSCO   12/7/2005   17.86   17.78    978567
DELL   12/7/2005   31.66   31.78    223468
ET     12/7/2005   20.17   19.97     30200
FDX    12/7/2005    98.6   99.48     16697
GE     12/7/2005    35.8   35.57    282409
GPS    12/7/2005   17.69     17.7    33478
HOT    12/7/2005   63.36   63.14      9629
IBM    12/7/2005      89   88.72     52857
MCD    12/7/2005      35   35.26     62907
PEP    12/7/2005   59.15   59.22     30477
WMT    12/7/2005    47.8   47.75    107702
XOM    12/7/2005   59.87   59.02    208122
YHOO   12/7/2005   40.31 40.1105    156448
AAPL   12/8/2005    73.2   74.08    282314
ADBE   12/8/2005   36.74   36.13     49929
AEP     12/8/2005   36.31   37.17     22100
AFL     12/8/2005   47.11     46.7    13114
ALL     12/8/2005   55.05   55.22     17328
C       12/8/2005   48.65     48.5   108660
CCE     12/8/2005   19.75   19.98     12069
CSCO    12/8/2005   17.81   17.64    664001
DELL    12/8/2005   31.78   31.65    309199
ET      12/8/2005   19.95   20.15     35256
FDX     12/8/2005   99.49   97.67     16503
GE      12/8/2005   35.57   35.35    217643
GPS     12/8/2005   17.73   17.74     49148
HOT     12/8/2005   63.15   64.03     22381
IBM     12/8/2005   88.57     87.5    57869
MCD     12/8/2005   35.12   34.82     54745
PEP     12/8/2005   59.35   59.07     31985
WMT     12/8/2005   47.76     47.7   123624
XOM     12/8/2005   59.21   59.42    161213
YHOO    12/8/2005   40.25   40.35    128516
AAPL    12/9/2005   74.21 74.3305    198394
ADBE    12/9/2005    36.2     35.6    61594
AEP     12/9/2005   37.27   37.06     15204
AFL     12/9/2005   46.86   46.87     14017
ALL     12/9/2005   55.15   55.28     12594
C       12/9/2005    48.5   48.91    122072
CCE     12/9/2005   20.07   20.19     11065
CSCO    12/9/2005   17.62   17.55    626961
DELL    12/9/2005   31.65   32.17    177782
ET      12/9/2005   20.14   20.15     26858
FDX     12/9/2005      98   98.08      9476
GE      12/9/2005   35.43   35.53    174860
GPS     12/9/2005    17.8   17.84     37773
HOT     12/9/2005   64.36   64.27      9225
IBM     12/9/2005    86.8   86.97     64647
MCD     12/9/2005    35.1   34.84     46170
PEP     12/9/2005   59.16      59     25934
WMT     12/9/2005    47.6   48.08    111885
XOM     12/9/2005   59.24     58.5   158702
YHOO    12/9/2005    40.5   40.31    111198
AAPL   12/12/2005   74.87   74.91    187624
ADBE   12/12/2005   35.89   35.26     79993
AEP    12/12/2005   37.26   37.09     12569
AFL    12/12/2005      47   47.06     14094
ALL    12/12/2005   55.26   54.79     22309
C      12/12/2005      49   48.68    102276
CCE    12/12/2005   20.19   20.18      7464
CSCO   12/12/2005   17.57   17.52    395717
DELL   12/12/2005   32.46   32.38    147863
ET     12/12/2005   20.15   19.97    15286
FDX    12/12/2005   98.25   98.09     8839
GE     12/12/2005   35.66   35.55   137614
GPS    12/12/2005   17.83   17.75    31265
HOT    12/12/2005   64.75   64.85     8515
IBM    12/12/2005   87.01   85.96    60442
MCD    12/12/2005   34.84   34.47    39629
PEP    12/12/2005    59.3   59.31    24269
WMT    12/12/2005   48.35   48.68   154627
XOM    12/12/2005   58.81   58.86   133914
YHOO   12/12/2005   40.41   40.08    97799
AAPL   12/13/2005   74.85   74.98   176362
ADBE   12/13/2005   35.42   34.54    96134
AEP    12/13/2005   37.04   37.48    12681
AFL    12/13/2005   47.07    47.5    13535
ALL    12/13/2005   54.67   55.01    24213
C      12/13/2005   48.54   49.44   206690
CCE    12/13/2005   20.09   20.11    16667
CSCO   12/13/2005   17.48    17.5   492750
DELL   12/13/2005    32.5   32.88   308666
ET     12/13/2005      20   20.12    39887
FDX    12/13/2005    98.1   98.55    11977
GE     12/13/2005    35.5   35.47   253893
GPS    12/13/2005    17.7   17.83    27137
HOT    12/13/2005   64.75   64.27    13277
IBM    12/13/2005    84.5   83.71   125454
MCD    12/13/2005   34.35   35.27    59280
PEP    12/13/2005    59.2   58.97    34921
WMT    12/13/2005    48.4   49.47   202942
XOM    12/13/2005   59.05   59.06   148671
YHOO   12/13/2005   40.01    41.2   172646
AAPL   12/14/2005   72.53   72.01   518112
ADBE   12/14/2005   34.44   34.52    55383
AEP    12/14/2005   37.65   37.81    12490
AFL    12/14/2005    47.5   47.83    13957
ALL    12/14/2005    55.3   55.31    22743
C      12/14/2005    49.5   49.64   176761
CCE    12/14/2005   20.11   19.95    24475
CSCO   12/14/2005   17.47   17.69   585564
DELL   12/14/2005   32.98   32.83   240429
ET     12/14/2005   20.08   20.47    51945
FDX    12/14/2005   98.75   99.85    14478
GE     12/14/2005   35.67   35.77   219031
GPS    12/14/2005   17.78    18.4    54652
HOT    12/14/2005   64.27   64.79     9294
IBM    12/14/2005   83.65   83.13    71618
MCD    12/14/2005   35.17    35.5    49901
PEP    12/14/2005    58.97   59.25    30913
WMT    12/14/2005    49.46   49.51   122932
XOM    12/14/2005    59.08   59.86   143934
YHOO   12/14/2005    41.12    41.3   230341
AAPL   12/15/2005    72.68   72.18   200444
ADBE   12/15/2005    34.87   34.93   108312
AEP    12/15/2005    37.83   37.28    13188
AFL    12/15/2005    47.92   47.66    12806
ALL    12/15/2005    55.25   54.76    23093
C      12/15/2005    49.62    49.1   145972
CCE    12/15/2005     19.5    19.9    19409
CSCO   12/15/2005    17.64   17.76   623053
DELL   12/15/2005    32.76   32.89   192423
ET     12/15/2005    20.95   21.18    95772
FDX    12/15/2005    99.45   100.6    12797
GE     12/15/2005    35.94      36   340308
GPS    12/15/2005    18.39   18.18    55247
HOT    12/15/2005    64.85    64.6    12938
IBM    12/15/2005    82.88   83.53    61564
MCD    12/15/2005     35.5   34.98    56199
PEP    12/15/2005    59.22    59.6    27305
WMT    12/15/2005    49.38   49.26    92134
XOM    12/15/2005    59.86   59.49   141143
YHOO   12/15/2005    41.23   41.75   209073
AAPL   12/16/2005    72.14   71.11   239703
ADBE   12/16/2005    36.98   38.82   287495
AEP    12/16/2005    37.31   37.42    13223
AFL    12/16/2005    47.61   47.57    31516
ALL    12/16/2005    54.78   54.29    34708
C      12/16/2005    49.38   49.37   279525
CCE    12/16/2005    20.53    19.9    21125
CSCO   12/16/2005    17.73   17.52   940101
DELL   12/16/2005    32.86   32.55   311550
ET     12/16/2005       21   21.22    67506
FDX    12/16/2005   101.15    99.9    14497
GE     12/16/2005    36.03   36.06   347033
GPS    12/16/2005    18.31   18.24    75671
HOT    12/16/2005    64.99   63.89    18714
IBM    12/16/2005    83.89   83.37    73982
MCD    12/16/2005    34.99   34.75    79566
PEP    12/16/2005     59.8   59.82    60209
WMT    12/16/2005    49.58   49.27   126160
XOM    12/16/2005    59.62   58.06   288039
YHOO   12/16/2005    41.86   42.32   218049
AAPL   12/19/2005    71.11   71.38   189095
ADBE   12/19/2005    38.51   38.45   103424
AEP    12/19/2005    37.31      37    11939
AFL    12/19/2005    47.49    46.99    11215
ALL    12/19/2005    54.08    54.16    30076
C      12/19/2005    49.25    49.17   118083
CCE    12/19/2005    19.01     19.8    12640
CSCO   12/19/2005    17.52   17.471   467939
DELL   12/19/2005    32.45     31.9   206795
ET     12/19/2005    21.23    21.05    38815
FDX    12/19/2005     99.9    99.23    10146
GE     12/19/2005       36    35.82   210731
GPS    12/19/2005    18.19       18    27740
HOT    12/19/2005    63.65    63.11    11584
IBM    12/19/2005    83.23    82.76    49846
MCD    12/19/2005    34.66     34.1    38018
PEP    12/19/2005    59.45    59.54    27353
WMT    12/19/2005    49.12    48.96    94580
XOM    12/19/2005    58.22     57.7   156213
YHOO   12/19/2005    42.16    41.05   185724
AAPL   12/20/2005   71.625    72.11   171109
ADBE   12/20/2005    38.12    38.07    88918
AEP    12/20/2005     37.6     37.1    14788
AFL    12/20/2005    46.99    47.04    11218
ALL    12/20/2005    53.95    54.45    19174
C      12/20/2005    49.06    49.21    87423
CCE    12/20/2005    19.75    19.61     7508
CSCO   12/20/2005    17.47    17.31   495642
DELL   12/20/2005    31.96    31.25   178095
ET     12/20/2005    21.08    21.13    23720
FDX    12/20/2005     99.3    98.49    17018
GE     12/20/2005    35.67    35.54   210091
GPS    12/20/2005       18    17.69    60041
HOT    12/20/2005     63.4    63.43     8149
IBM    12/20/2005    82.95    82.48    52762
MCD    12/20/2005       34    34.15    41725
PEP    12/20/2005    59.61    59.17    30086
WMT    12/20/2005    48.84     48.6    93393
XOM    12/20/2005    57.67    57.93   127420
YHOO   12/20/2005    41.26    40.68   152694
AAPL   12/21/2005     72.6     73.5   169905
ADBE   12/21/2005    37.96    37.45    55922
AEP    12/21/2005    37.55    36.86    16094
AFL    12/21/2005    47.04    47.05    15763
ALL    12/21/2005    54.75    54.64    18462
C      12/21/2005    49.46    49.27   147521
CCE    12/21/2005    19.68     19.5    12027
CSCO   12/21/2005    17.31    17.21   770244
DELL   12/21/2005    31.29    30.93   224297
ET     12/21/2005    21.23    21.13    23032
FDX    12/21/2005   100.63    103.7    44807
GE     12/21/2005    35.66    35.32   228485
GPS    12/21/2005     17.8    17.57    70783
HOT    12/21/2005    63.65    63.97     9123
IBM    12/21/2005    82.46    83.12    68468
MCD    12/21/2005     34.2    34.44    40310
PEP    12/21/2005    59.42    59.24    27648
WMT    12/21/2005    48.85    48.65    77992
XOM    12/21/2005    58.08     57.6   150902
YHOO   12/21/2005    40.52    40.47   116268
AAPL   12/22/2005    73.91    74.02   132381
ADBE   12/22/2005    37.45    37.45    47062
AEP    12/22/2005    36.91     37.3    10703
AFL    12/22/2005    47.09    46.93     8864
ALL    12/22/2005    54.45    54.93    18137
C      12/22/2005    49.25    49.19   102965
CCE    12/22/2005    19.58    19.54     6954
CSCO   12/22/2005    17.19    17.29   362330
DELL   12/22/2005    30.83    31.04   122144
ET     12/22/2005    21.22    21.48    22731
FDX    12/22/2005   103.05   104.27    28883
GE     12/22/2005    35.17    35.42   174791
GPS    12/22/2005    17.56    17.73    40095
HOT    12/22/2005       64    63.87    11322
IBM    12/22/2005    82.61    83.22    65742
MCD    12/22/2005     34.5    34.58    33266
PEP    12/22/2005    59.35    59.22    24227
WMT    12/22/2005    48.65     48.6    67009
XOM    12/22/2005    57.78     57.1   140140
YHOO   12/22/2005    40.69    40.83    95488
AAPL   12/23/2005    74.17    73.35    82091
ADBE   12/23/2005     37.7    37.11    34964
AEP    12/23/2005    37.35    37.34    10130
AFL    12/23/2005    46.94    46.88     4616
ALL    12/23/2005    54.93    54.76    13779
C      12/23/2005    49.24    49.24    62544
CCE    12/23/2005    19.59    19.53     4199
CSCO   12/23/2005    17.29    17.35   227926
DELL   12/23/2005    30.99    31.17    71167
ET     12/23/2005    21.48    21.55    16097
FDX    12/23/2005   104.21   104.56    10709
GE     12/23/2005    35.56    35.42   107094
GPS    12/23/2005    17.75    17.64    38417
HOT    12/23/2005    63.11    63.76    10584
IBM    12/23/2005       84    83.48    36162
MCD    12/23/2005     34.7    34.55    19303
PEP    12/23/2005     59.5    59.21    14448
WMT    12/23/2005     48.5    48.34    71585
XOM    12/23/2005    56.75     57.1   113060
YHOO   12/23/2005       41    40.63    50701
AAPL   12/27/2005       74    74.23   211034
ADBE   12/27/2005    37.45    36.94    27669
AEP    12/27/2005    37.31    37.74    17475
AFL    12/27/2005    47.03    46.52     7076
ALL    12/27/2005     54.8    54.55    15520
C      12/27/2005    49.42    48.65   101248
CCE    12/27/2005    19.51    19.38     5795
CSCO   12/27/2005    17.38    17.25   298846
DELL   12/27/2005    31.29    30.92   118651
ET     12/27/2005    21.55    21.18    23391
FDX    12/27/2005    104.9   104.25    14030
GE     12/27/2005    35.57    35.06   170681
GPS    12/27/2005    17.67    17.66    27083
HOT    12/27/2005    63.91    63.93    11695
IBM    12/27/2005    83.48    82.99    43896
MCD    12/27/2005    34.57     34.1    30399
PEP    12/27/2005    59.02    59.19    23655
WMT    12/27/2005    48.41    47.73   131355
XOM    12/27/2005       57    55.87   171980
YHOO   12/27/2005    40.65    39.94   116753
AAPL   12/28/2005    74.35    73.57   142407
ADBE   12/28/2005    36.98    36.87    24721
AEP    12/28/2005    37.69     37.2    10323
AFL    12/28/2005    46.53    46.85     7754
ALL    12/28/2005    54.95    54.49    12330
C      12/28/2005    48.77    48.47   114176
CCE    12/28/2005    19.39    19.13    17179
CSCO   12/28/2005    17.22    17.29   386955
DELL   12/28/2005     30.9    30.63   126691
ET     12/28/2005    21.26    21.13    20392
FDX    12/28/2005   104.35   104.21    10101
GE     12/28/2005    35.06    35.11   167955
GPS    12/28/2005    17.62    17.64    33764
HOT    12/28/2005    63.49    63.11     8482
IBM    12/28/2005     83.1    83.04    41052
MCD    12/28/2005     34.1    34.19    23462
PEP    12/28/2005    59.19    59.33    23054
WMT    12/28/2005    47.84    47.84    72627
XOM    12/28/2005    56.05    56.25   149528
YHOO   12/28/2005     40.1    40.25   115679
AAPL   12/29/2005    73.78    71.45   175091
ADBE   12/29/2005    36.95    36.92    32777
AEP    12/29/2005    37.23    37.32     8673
AFL    12/29/2005    46.96    46.78     7051
ALL    12/29/2005    54.47     54.3    18128
C      12/29/2005    48.58   48.58     92228
CCE    12/29/2005    19.16   19.28     10554
CSCO   12/29/2005     17.3 17.2399    360102
DELL   12/29/2005     30.6   30.28    120576
ET     12/29/2005    21.23     21.3    23155
FDX    12/29/2005   104.01 103.73       9613
GE     12/29/2005    35.11   35.19    161419
GPS    12/29/2005    17.61   17.81     27199
HOT    12/29/2005    63.32   64.25     16363
IBM    12/29/2005     82.8     82.4    39586
MCD    12/29/2005    34.05   34.14     25306
PEP    12/29/2005     59.5   59.54     38184
WMT    12/29/2005    47.87   47.48     77207
XOM    12/29/2005    56.25   56.24    141520
YHOO   12/29/2005    40.33   39.56    101170
AAPL   12/30/2005    70.91   71.89    222978
ADBE   12/30/2005    36.76   36.96     33482
AEP    12/30/2005     37.2   37.09     10289
AFL    12/30/2005    46.73   46.42     10391
ALL    12/30/2005     54.2   54.07     15339
C      12/30/2005    48.35   48.53    105895
CCE    12/30/2005    19.17   19.17      5839
CSCO   12/30/2005    17.13   17.12    392963
DELL   12/30/2005     30.1   29.95    150006
ET     12/30/2005    21.21   20.86     24054
FDX    12/30/2005   103.35 103.39       9183
GE     12/30/2005    35.12   35.05    180629
GPS    12/30/2005    17.64   17.64     25504
HOT    12/30/2005    63.75   63.86      9089
IBM    12/30/2005    81.85     82.2    54490
MCD    12/30/2005     34.1   33.72     42196
PEP    12/30/2005    59.45   59.08     21621
WMT    12/30/2005    47.47     46.8   104377
XOM    12/30/2005     56.1   56.17    144838
YHOO   12/30/2005     39.4   39.18    122340
AAPL     1/3/2006    72.41   74.75    288361
ADBE     1/3/2006     37.2   38.52    127525
AEP      1/3/2006    37.27   37.36     18803
AFL      1/3/2006    46.65   46.57     18046
ALL      1/3/2006    54.39   54.73     31922
C        1/3/2006       49   49.29    153766
CCE      1/3/2006    19.26   19.27     20932
CSCO     1/3/2006    17.21   17.45    554321
DELL     1/3/2006    30.08   30.61    166474
ET       1/3/2006    21.77   20.94     47355
FDX      1/3/2006   103.38 103.32      22274
GE     1/3/2006     35.1    35.37    332214
GPS    1/3/2006    17.78    17.71     56165
HOT    1/3/2006    63.68       64     21770
IBM    1/3/2006    82.45    82.06    117152
MCD    1/3/2006    34.29    33.52     92501
PEP    1/3/2006    60.17    59.76     44241
WMT    1/3/2006    46.36    46.23    234139
XOM    1/3/2006    56.42    58.47    238732
YHOO   1/3/2006    39.69    40.91    242327
AAPL   1/4/2006    75.13    74.97    221750
ADBE   1/4/2006     38.7    38.42     69411
AEP    1/4/2006    37.15     37.3     21148
AFL    1/4/2006     46.7    46.83     21885
ALL    1/4/2006    54.88    54.67     25460
C      1/4/2006    48.86    48.38    187102
CCE    1/4/2006    19.32    19.18     15364
CSCO   1/4/2006    17.48    17.85    804097
DELL   1/4/2006    30.55    30.76    170140
ET     1/4/2006    21.17    21.64     36421
FDX    1/4/2006   103.32   104.84     17839
GE     1/4/2006    35.35    35.32    240173
GPS    1/4/2006    17.65    17.62     54740
HOT    1/4/2006    64.15    63.42     13289
IBM    1/4/2006     82.2    81.95     98406
MCD    1/4/2006    33.43    33.82     59903
PEP    1/4/2006    59.55    59.73     33805
WMT    1/4/2006    46.24    46.32    140907
XOM    1/4/2006     58.6    58.57    190866
YHOO   1/4/2006    41.22    40.97    205534
AAPL   1/5/2006    74.83    74.38    160565
ADBE   1/5/2006    38.26    38.07     67313
AEP    1/5/2006    37.29    37.09     10745
AFL    1/5/2006    46.91    47.21     17851
ALL    1/5/2006     54.6    54.82     25864
C      1/5/2006    48.44    48.62    114316
CCE    1/5/2006     19.2    19.35     10767
CSCO   1/5/2006    17.94    18.35   1185889
DELL   1/5/2006    30.96    30.75    206700
ET     1/5/2006    21.55    21.73     29218
FDX    1/5/2006   104.09   103.77     13510
GE     1/5/2006    35.27    35.23    188604
GPS    1/5/2006    17.63    17.46     41988
HOT    1/5/2006    63.62    63.51      8532
IBM    1/5/2006     81.4     82.5     72135
MCD    1/5/2006    33.82    33.86     62452
PEP    1/5/2006    59.61    59.38     30541
WMT    1/5/2006       46    45.69    207592
XOM     1/5/2006    58.57   58.28     171586
YHOO    1/5/2006    40.93   41.53     128296
AAPL    1/6/2006    75.24     76.3    251627
ADBE    1/6/2006     38.5      39      81171
AEP     1/6/2006    37.34   37.67      11548
AFL     1/6/2006     48.9     48.9     20832
ALL     1/6/2006    54.95   54.84      22772
C       1/6/2006    48.88   48.62     137025
CCE     1/6/2006    19.41   19.49      10652
CSCO    1/6/2006    18.51   18.77    1224509
DELL    1/6/2006     30.9   30.64     334790
ET      1/6/2006    21.97     22.3     37227
FDX     1/6/2006   103.65 102.59       17591
GE      1/6/2006    35.38   35.47     220853
GPS     1/6/2006     17.5   17.61      47787
HOT     1/6/2006    63.65   64.05      10391
IBM     1/6/2006    83.95   84.95      81974
MCD     1/6/2006    34.23   34.06      58771
PEP     1/6/2006     59.6     59.6     30518
WMT     1/6/2006    45.69   45.88     211350
XOM     1/6/2006    58.76   59.43     173700
YHOO    1/6/2006    42.88   43.21     294228
AAPL    1/9/2006    76.73   76.05     241230
ADBE    1/9/2006    39.05 38.3801      62443
AEP     1/9/2006    37.57   37.11      18421
AFL     1/9/2006    49.03   49.13      18489
ALL     1/9/2006    54.94   54.65      21728
C       1/9/2006     48.6   48.39     168074
CCE     1/9/2006    19.41   19.31      18825
CSCO    1/9/2006    18.97   19.06     786048
DELL    1/9/2006    30.59   31.32     227645
ET      1/9/2006    22.35     22.1     34056
FDX     1/9/2006     102 102.92        15126
GE      1/9/2006     35.4   35.38     207169
GPS     1/9/2006     17.5   17.62      45964
HOT     1/9/2006    63.33     64.5     11386
IBM     1/9/2006     83.9   83.73      68582
MCD     1/9/2006       34   34.71      46599
PEP     1/9/2006    59.61     59.3     47697
WMT     1/9/2006    45.89   45.71     148907
XOM     1/9/2006     59.8     59.4    173395
YHOO    1/9/2006     43.1   43.42     162683
AAPL   1/10/2006    76.25   80.86     814411
ADBE   1/10/2006     38.1 38.6099      74807
AEP    1/10/2006       37   37.12      16667
AFL    1/10/2006    49.09   49.17      15791
ALL    1/10/2006    54.65   55.74      58676
C      1/10/2006     48.3    48.54   136596
CCE    1/10/2006    19.35    19.47    13875
CSCO   1/10/2006    18.87    18.97   738394
DELL   1/10/2006    30.94    31.35   172819
ET     1/10/2006    21.93    22.17    62657
FDX    1/10/2006   102.92   101.99    12103
GE     1/10/2006    35.27    35.19   210440
GPS    1/10/2006    17.49    17.48    40607
HOT    1/10/2006    64.25    65.23    16173
IBM    1/10/2006    83.15    84.07    57010
MCD    1/10/2006    34.61    34.74    70218
PEP    1/10/2006     59.3     59.1    29452
WMT    1/10/2006     45.5    45.86   134225
XOM    1/10/2006     59.2    59.86   179134
YHOO   1/10/2006    42.96    42.98   162885
AAPL   1/11/2006    83.84     83.9   533641
ADBE   1/11/2006    39.14    39.33    65801
AEP    1/11/2006    37.06    37.19    11031
AFL    1/11/2006    49.29     49.3    10345
ALL    1/11/2006    55.55    55.55    32166
C      1/11/2006    49.58    48.98   168444
CCE    1/11/2006     19.5    19.51    18458
CSCO   1/11/2006    18.98     19.4   739648
DELL   1/11/2006    31.44    31.24   137104
ET     1/11/2006     22.3    22.38    33607
FDX    1/11/2006    102.1   101.77    12313
GE     1/11/2006    35.14    35.43   223947
GPS    1/11/2006     17.6    18.15   104620
HOT    1/11/2006    65.04    65.15    14352
IBM    1/11/2006    84.37    84.17    57765
MCD    1/11/2006    34.82    35.34    82090
PEP    1/11/2006    59.28    58.86    31610
WMT    1/11/2006    46.06    46.57   141794
XOM    1/11/2006    59.68    60.27   173271
YHOO   1/11/2006    42.19    41.87   261927
AAPL   1/12/2006    84.97   84.291   457431
ADBE   1/12/2006    39.37    39.49    59702
AEP    1/12/2006    37.05    36.92    10217
AFL    1/12/2006    49.11    48.64    14592
ALL    1/12/2006    55.54     54.8    27465
C      1/12/2006     49.1    49.03   123006
CCE    1/12/2006    19.26    19.39    11720
CSCO   1/12/2006    19.27     19.2   595812
DELL   1/12/2006    31.07    30.73   139422
ET     1/12/2006    22.45    22.32    31469
FDX    1/12/2006   100.99   100.31    16817
GE     1/12/2006    35.45       35   221598
GPS    1/12/2006   18.01   17.86     64641
HOT    1/12/2006   65.15   63.97     12524
IBM    1/12/2006   83.82   83.57     49265
MCD    1/12/2006   35.25   34.79    115936
PEP    1/12/2006   58.69   58.84     29845
WMT    1/12/2006   46.25   45.74    114257
XOM    1/12/2006    60.5   59.64    211305
YHOO   1/12/2006   41.92   40.89    189216
AAPL   1/13/2006   84.99 85.5899    277362
ADBE   1/13/2006   39.64   38.84     48578
AEP    1/13/2006   36.96   37.18      9902
AFL    1/13/2006   48.84   48.72     13746
ALL    1/13/2006    54.8   54.68     20435
C      1/13/2006    49.1   48.92     94093
CCE    1/13/2006   19.46   19.47      8321
CSCO   1/13/2006   19.13   18.92    523892
DELL   1/13/2006   30.89   30.58    140464
ET     1/13/2006   22.27   22.35     16343
FDX    1/13/2006   100.5     100      7826
GE     1/13/2006    34.9     35.1   172213
GPS    1/13/2006   17.85   17.42    189156
HOT    1/13/2006    64.2     63.8    13207
IBM    1/13/2006      83   83.17     69217
MCD    1/13/2006   34.65   34.47     48077
PEP    1/13/2006      59     58.7    25442
WMT    1/13/2006   45.68     45.4   102605
XOM    1/13/2006   59.51   60.97    170759
YHOO   1/13/2006      41     39.9   309661
AAPL   1/17/2006    85.7 84.7101    298878
ADBE   1/17/2006    38.7   39.44     42180
AEP    1/17/2006   36.95   37.38      8751
AFL    1/17/2006   48.32   48.33     11339
ALL    1/17/2006   54.41   54.38     26977
C      1/17/2006   48.51   48.43    123783
CCE    1/17/2006   19.48   19.45     10450
CSCO   1/17/2006    18.7   18.68    531331
DELL   1/17/2006   30.22   30.38    187398
ET     1/17/2006   22.17   22.15     31659
FDX    1/17/2006   99.76   98.19     19742
GE     1/17/2006   35.63   34.94    160696
GPS    1/17/2006   17.35   17.24     46304
HOT    1/17/2006    63.6     63.1    12457
IBM    1/17/2006    82.8      83     87617
MCD    1/17/2006   34.72   34.59     54992
PEP    1/17/2006    58.2   58.43     31297
WMT    1/17/2006    45.4   44.95    171183
XOM    1/17/2006   61.26   61.54    181934
YHOO   1/17/2006    39.09     40.11     424299
AAPL   1/18/2006    83.08   82.4901     433256
ADBE   1/18/2006    38.95     39.73      54665
AEP    1/18/2006     37.5     37.44      12669
AFL    1/18/2006    48.34     48.19      12916
ALL    1/18/2006     53.8     53.93      34804
C      1/18/2006    48.43     48.38     121891
CCE    1/18/2006    19.44     19.38      10711
CSCO   1/18/2006     18.4   18.7301     694964
DELL   1/18/2006    29.29     29.97     323788
ET     1/18/2006    21.94    21.882      22445
FDX    1/18/2006    98.19     98.86      18672
GE     1/18/2006     34.9     34.79     202069
GPS    1/18/2006     17.2     17.25      31380
HOT    1/18/2006    62.88     62.99       9185
IBM    1/18/2006       84     84.46     110328
MCD    1/18/2006    34.58     34.66     105525
PEP    1/18/2006     58.4     58.69      30504
WMT    1/18/2006    44.65   44.8801     132177
XOM    1/18/2006    61.72     61.09     162327
YHOO   1/18/2006    35.01   35.1799    1186703
AAPL   1/19/2006    81.25    79.035     605857
ADBE   1/19/2006    39.71     40.46      44500
AEP    1/19/2006    37.37     37.91      13726
AFL    1/19/2006    48.33     47.88      10446
ALL    1/19/2006     53.6     52.86      31136
C      1/19/2006    48.56     47.94     169650
CCE    1/19/2006    19.17     19.09       8309
CSCO   1/19/2006    18.85     19.02     545252
DELL   1/19/2006    30.23       30.5    224669
ET     1/19/2006       22     22.17      29552
FDX    1/19/2006   100.97    102.72      19319
GE     1/19/2006     34.9     34.68     293247
GPS    1/19/2006     17.3     17.17      38125
HOT    1/19/2006    63.07     63.45       7553
IBM    1/19/2006    84.14     83.09      64840
MCD    1/19/2006     35.3       35.2     90938
PEP    1/19/2006    58.34     58.33      32094
WMT    1/19/2006    45.18       45.8    181419
XOM    1/19/2006    60.68       61.5    188630
YHOO   1/19/2006    35.82     34.33     609184
AAPL   1/20/2006    79.28    76.089     406621
ADBE   1/20/2006    40.57     38.43      68841
AEP    1/20/2006    37.95     37.37      14599
AFL    1/20/2006    47.83     47.17      27915
ALL    1/20/2006     52.7     52.21      28172
C      1/20/2006    47.21     45.69     478202
CCE    1/20/2006     19.1     19.1    13488
CSCO   1/20/2006    18.91    18.51   779203
DELL   1/20/2006     30.5    29.96   303907
ET     1/20/2006    22.18     21.5    29530
FDX    1/20/2006    103.4    99.95    28490
GE     1/20/2006     34.3    33.37   881947
GPS    1/20/2006    17.27    16.98    45193
HOT    1/20/2006    63.45    62.68    14756
IBM    1/20/2006    83.04    81.36    86145
MCD    1/20/2006     35.2    35.86   114374
PEP    1/20/2006    58.28    57.28    41238
WMT    1/20/2006    45.64       45   193548
XOM    1/20/2006    61.81    60.53   259956
YHOO   1/20/2006    34.44    33.74   576816
AAPL   1/23/2006     76.1    77.67   378489
ADBE   1/23/2006    38.63    37.79    72886
AEP    1/23/2006    37.39    37.43    10825
AFL    1/23/2006    47.27    47.16    11517
ALL    1/23/2006    52.36    52.35    17344
C      1/23/2006       46       46   202550
CCE    1/23/2006    19.18    19.12     6787
CSCO   1/23/2006    18.54    18.16   545545
DELL   1/23/2006   30.068    30.22   211004
ET     1/23/2006    21.77    22.12    41374
FDX    1/23/2006   100.58   100.26    14140
GE     1/23/2006    33.53    33.29   388144
GPS    1/23/2006    16.94     16.9    29751
HOT    1/23/2006    62.93    62.13     9876
IBM    1/23/2006    81.33    81.41    61141
MCD    1/23/2006    35.86    35.71    69948
PEP    1/23/2006    57.26     57.5    28526
WMT    1/23/2006       45    45.25   158247
XOM    1/23/2006    60.53     61.2   195459
YHOO   1/23/2006    34.22    34.17   308942
AAPL   1/24/2006    78.76    76.04   408088
ADBE   1/24/2006    37.95    39.13    58481
AEP    1/24/2006    37.45    37.94    15923
AFL    1/24/2006    47.23    46.99    15662
ALL    1/24/2006    52.22    51.28    45993
C      1/24/2006    46.29    46.01   208374
CCE    1/24/2006     19.2    19.19    12288
CSCO   1/24/2006    18.17    18.33   505752
DELL   1/24/2006    30.24     29.9   271213
ET     1/24/2006    22.49    22.22    68694
FDX    1/24/2006   100.45   101.22    12813
GE     1/24/2006    33.55    32.96   464810
GPS    1/24/2006     16.9    17.06    53535
HOT    1/24/2006    62.3   62.52      8067
IBM    1/24/2006   81.39   80.85     60690
MCD    1/24/2006   35.94   35.85     96856
PEP    1/24/2006   57.55   58.04     47452
WMT    1/24/2006   45.55   45.72    181898
XOM    1/24/2006    60.9   60.96    180750
YHOO   1/24/2006   34.55   34.87    316863
AAPL   1/25/2006   77.39     74.2   455742
ADBE   1/25/2006   38.57   38.96     47183
AEP    1/25/2006   37.93     37.4    16189
AFL    1/25/2006   47.27   47.35     21292
ALL    1/25/2006   51.55   50.56     47941
C      1/25/2006   46.14   46.23    159194
CCE    1/25/2006    19.3   18.98      8542
CSCO   1/25/2006   18.35   18.57    516215
DELL   1/25/2006   30.05   29.46    244835
ET     1/25/2006   22.27   22.01     39933
FDX    1/25/2006   101.9   100.8     13879
GE     1/25/2006   33.15   32.76    513892
GPS    1/25/2006   17.07   17.16     43931
HOT    1/25/2006   62.52   61.83     12146
IBM    1/25/2006   81.05   80.91     63743
MCD    1/25/2006      36   35.16    210165
PEP    1/25/2006    58.1   57.64     36134
WMT    1/25/2006    45.7   45.97    189868
XOM    1/25/2006   61.34   60.21    245102
YHOO   1/25/2006   35.43   34.49    237860
AAPL   1/26/2006   74.53   72.33    422284
ADBE   1/26/2006   39.15   38.77     49583
AEP    1/26/2006   38.48   36.99     17464
AFL    1/26/2006   47.35     47.5    27300
ALL    1/26/2006   52.03     52.5    55780
C      1/26/2006   46.55   47.01    198860
CCE    1/26/2006    19.1     19.1     6646
CSCO   1/26/2006   18.57   18.58    649026
DELL   1/26/2006   29.52   29.31    236917
ET     1/26/2006   22.13   22.97     49160
FDX    1/26/2006   101.5   101.9     10332
GE     1/26/2006   32.93   33.02    488558
GPS    1/26/2006   17.17   17.12    101732
HOT    1/26/2006    62.1   62.52     12846
IBM    1/26/2006    81.5   80.72     78102
MCD    1/26/2006    35.5   34.94    123583
PEP    1/26/2006   57.64     57.4    37071
WMT    1/26/2006   46.21   46.32    167986
XOM    1/26/2006   60.79   59.95    245628
YHOO   1/26/2006   34.94 35.1685    284809
AAPL   1/27/2006    72.95    72.03   340853
ADBE   1/27/2006    38.84    40.08    64143
AEP    1/27/2006    37.01    37.35    13019
AFL    1/27/2006    47.47     47.5    12870
ALL    1/27/2006    52.49    52.03    29629
C      1/27/2006    47.01    46.87   141276
CCE    1/27/2006    19.03    19.36    10373
CSCO   1/27/2006    18.58    18.78   487214
DELL   1/27/2006    29.41    29.27   235560
ET     1/27/2006     23.4    23.35    35551
FDX    1/27/2006   101.85   102.46    10233
GE     1/27/2006    32.95    32.95   433190
GPS    1/27/2006    17.28    17.38    81878
HOT    1/27/2006    62.46    62.99    14262
IBM    1/27/2006    80.75    81.02    61034
MCD    1/27/2006    34.94    35.05    73554
PEP    1/27/2006    57.11     58.2    72941
WMT    1/27/2006    45.99    45.84   133860
XOM    1/27/2006    60.36    61.29   214076
YHOO   1/27/2006    35.21    35.09   243259
AAPL   1/30/2006    71.28       75   499428
ADBE   1/30/2006    39.91    39.35    47676
AEP    1/30/2006    37.35    37.23    11302
AFL    1/30/2006    47.39    47.49    13890
ALL    1/30/2006       52    52.19    29204
C      1/30/2006    46.87    46.82   105763
CCE    1/30/2006    19.75    19.91    18879
CSCO   1/30/2006    18.69    18.89   438442
DELL   1/30/2006    29.34    29.66   207595
ET     1/30/2006    23.35    23.52    27675
FDX    1/30/2006   102.19   102.22     7009
GE     1/30/2006     32.9    32.93   353875
GPS    1/30/2006     17.9    17.95    84823
HOT    1/30/2006    62.94    61.58    20552
IBM    1/30/2006    80.21    81.63    53251
MCD    1/30/2006     34.9    35.02    80042
PEP    1/30/2006    58.01    57.64    36028
WMT    1/30/2006     46.4    46.41   152696
XOM    1/30/2006    62.88    63.11   294449
YHOO   1/30/2006    35.06    35.05   290306
AAPL   1/31/2006     75.5    75.51   326265
ADBE   1/31/2006    39.29    39.73    49038
AEP    1/31/2006    37.33    37.32    13327
AFL    1/31/2006     47.7    46.95    28507
ALL    1/31/2006    52.06    52.05    55104
C      1/31/2006    46.83    46.58   188728
CCE    1/31/2006    19.95    19.74    15640
CSCO   1/31/2006     18.7    18.57   647262
DELL   1/31/2006    29.71    29.31   142234
ET     1/31/2006    23.57    23.79    37090
FDX    1/31/2006   102.23   101.15    12105
GE     1/31/2006     32.9    32.75   397020
GPS    1/31/2006       18    18.09    65096
HOT    1/31/2006    61.43    60.81    39567
IBM    1/31/2006     81.5     81.3    67716
MCD    1/31/2006    35.04    35.01    69882
PEP    1/31/2006    57.31    57.18    53810
WMT    1/31/2006    46.44    46.11   129269
XOM    1/31/2006    62.75    62.75   242692
YHOO   1/31/2006     35.2   34.375   365380
AAPL    2/1/2006    74.95    75.42   186193
ADBE    2/1/2006    39.32    40.51    45485
AEP     2/1/2006    37.32    36.94     9215
AFL     2/1/2006    46.82    47.17    25057
ALL     2/1/2006       52     52.1    63742
C       2/1/2006    46.59    46.33   184497
CCE     2/1/2006    19.62    19.72    10607
CSCO    2/1/2006    18.39    18.58   537354
DELL    2/1/2006    29.23    29.76   146713
ET      2/1/2006    23.64    23.47    26918
FDX     2/1/2006    101.2    99.74    21459
GE      2/1/2006    32.66    33.14   380674
GPS     2/1/2006       18    17.98    50581
HOT     2/1/2006    60.85    61.05    28442
IBM     2/1/2006     80.9    81.94    54171
MCD     2/1/2006    35.01    35.67    71849
PEP     2/1/2006    56.81    57.27    46328
WMT     2/1/2006    46.05    46.14   151894
XOM     2/1/2006    62.77    61.95   205818
YHOO    2/1/2006    34.45       35   436017
AAPL    2/2/2006     75.1     72.1   252712
ADBE    2/2/2006    40.02    39.39    57820
AEP     2/2/2006    36.75    36.17    19199
AFL     2/2/2006    47.17    47.28    21046
ALL     2/2/2006    52.22     52.1    45959
C       2/2/2006     45.9    45.18   232547
CCE     2/2/2006    19.75    19.57     7251
CSCO    2/2/2006    18.46    18.37   402852
DELL    2/2/2006    29.56       29   227989
ET      2/2/2006    23.65    23.11    26096
FDX     2/2/2006    99.73     98.5    15222
GE      2/2/2006    33.07     32.9   304694
GPS     2/2/2006     18.9    18.55   151270
HOT     2/2/2006       60     59.6    46521
IBM    2/2/2006   81.45    81.23    61980
MCD    2/2/2006   35.33    35.45    54095
PEP    2/2/2006   57.08    57.45    34786
WMT    2/2/2006    46.3    46.28   185131
XOM    2/2/2006    61.9    61.95   214034
YHOO   2/2/2006   35.01    34.25   183258
AAPL   2/3/2006   72.24   71.847   247200
ADBE   2/3/2006   39.15     39.2    35194
AEP    2/3/2006   35.85     36.1    15113
AFL    2/3/2006      47    47.16    28221
ALL    2/3/2006   52.05    52.01    33150
C      2/3/2006   45.07    45.06   166651
CCE    2/3/2006   19.55    19.23    15912
CSCO   2/3/2006   18.29    18.15   716972
DELL   2/3/2006   28.92    29.26   219306
ET     2/3/2006   23.05    23.09    22486
FDX    2/3/2006      98    98.49    15797
GE     2/3/2006    32.8    32.85   258281
GPS    2/3/2006   18.35    18.63    56562
HOT    2/3/2006   59.79    59.76    30272
IBM    2/3/2006   80.55    79.97    98527
MCD    2/3/2006   35.45    35.97    68530
PEP    2/3/2006   57.15    57.34    33469
WMT    2/3/2006   45.99    45.49   113297
XOM    2/3/2006   61.65    61.39   188291
YHOO   2/3/2006   34.01    33.54   326401
AAPL   2/7/2006   68.27     67.6   496154
ADBE   2/7/2006   39.29    39.26    36131
AEP    2/7/2006    36.5    36.01    20988
AFL    2/7/2006    46.6    46.87    15418
ALL    2/7/2006   52.23    52.07    18800
C      2/7/2006    45.2    45.05   120778
CCE    2/7/2006   19.36    19.39    10249
CSCO   2/7/2006   17.84    18.09   790624
DELL   2/7/2006   29.33    29.69   355828
ET     2/7/2006      23     22.6    28386
FDX    2/7/2006    98.5    98.02     9600
GE     2/7/2006   32.66    32.31   367997
GPS    2/7/2006   18.38    18.35    39433
HOT    2/7/2006    59.5    59.73    16701
IBM    2/7/2006    79.5    79.85    52536
MCD    2/7/2006    36.3    36.19    48693
PEP    2/7/2006    56.8    56.86    49623
WMT    2/7/2006      45    44.74   161913
XOM    2/7/2006   61.59    60.55   211378
YHOO   2/7/2006   33.01    33.02   372492
AAPL   2/8/2006   68.49    68.81   340452
ADBE    2/8/2006    39.43     38.8     37973
AEP     2/8/2006    35.85    35.95     14553
AFL     2/8/2006    46.74    46.78     14044
ALL     2/8/2006    52.28    52.14     27716
C       2/8/2006    45.33    45.36    105137
CCE     2/8/2006    19.33    19.46      9770
CSCO    2/8/2006    19.27     19.4   2008973
DELL    2/8/2006    30.51    31.52    437636
ET      2/8/2006    22.83    23.43     33019
FDX     2/8/2006    98.75   100.38     14203
GE      2/8/2006    32.31    32.74    267572
GPS     2/8/2006     18.6    18.14     65701
HOT     2/8/2006     59.8    59.18     21670
IBM     2/8/2006    80.58     80.8     50305
MCD     2/8/2006     36.6    36.36     64443
PEP     2/8/2006     57.7    57.28     52876
WMT     2/8/2006    44.78     45.4    123476
XOM     2/8/2006       60    60.39    219885
YHOO    2/8/2006    33.24       33    281151
AAPL    2/9/2006     69.1    64.95    410783
ADBE    2/9/2006     38.8    38.12     39174
AEP     2/9/2006    35.95    35.92     13715
AFL     2/9/2006    46.85    46.68     15706
ALL     2/9/2006    52.12    52.59     27416
C       2/9/2006     45.5    45.79    135774
CCE     2/9/2006     19.8    20.09     22692
CSCO    2/9/2006    19.52    19.55   1197273
DELL    2/9/2006       32    31.21    247594
ET      2/9/2006    23.54    23.12     29493
FDX     2/9/2006   100.45    99.55     10317
GE      2/9/2006    32.78    32.92    263242
GPS     2/9/2006    18.15    18.35     78772
HOT     2/9/2006     59.6       61     27310
IBM     2/9/2006     80.4     80.4     76092
MCD     2/9/2006    36.31     36.3     48896
PEP     2/9/2006     57.3    57.71     53981
WMT     2/9/2006    45.48     45.7    131318
XOM     2/9/2006    60.55    59.92    225549
YHOO    2/9/2006    33.01     32.5    253418
AAPL   2/10/2006    65.18    67.31    628741
ADBE   2/10/2006    37.98    38.69     66343
AEP    2/10/2006    35.77    36.03     11814
AFL    2/10/2006    46.85    46.95     12819
ALL    2/10/2006    52.46    52.92     17583
C      2/10/2006     45.7    45.96    127203
CCE    2/10/2006    19.95    19.79     19487
CSCO   2/10/2006    19.61    19.76    737824
DELL   2/10/2006   31.17    31.79   195899
ET     2/10/2006   23.16    23.41    33516
FDX    2/10/2006   99.55    99.75    10734
GE     2/10/2006   32.92    33.28   265605
GPS    2/10/2006   18.35    18.25    65387
HOT    2/10/2006      61    62.29    32265
IBM    2/10/2006    80.4    81.33    53719
MCD    2/10/2006   36.27    36.33    57412
PEP    2/10/2006   57.59    57.93    42167
WMT    2/10/2006    45.6    45.75    80378
XOM    2/10/2006   60.05    59.43   261864
YHOO   2/10/2006   32.58    32.51   196285
AAPL   2/13/2006   66.63    64.71   315582
ADBE   2/13/2006   38.35    38.19    44320
AEP    2/13/2006   36.03    36.08     5910
AFL    2/13/2006   46.95    46.78     7502
ALL    2/13/2006   52.95    52.64    12504
C      2/13/2006   46.06    45.68   115830
CCE    2/13/2006   19.75    19.64    14279
CSCO   2/13/2006   19.62    19.55   586232
DELL   2/13/2006    31.6    31.57   175361
ET     2/13/2006   23.31    23.32    36770
FDX    2/13/2006    99.8   101.12    15707
GE     2/13/2006    33.2    33.25   200079
GPS    2/13/2006   18.25       18    29360
HOT    2/13/2006   62.05    62.04    28128
IBM    2/13/2006   81.33    80.44    52574
MCD    2/13/2006   36.41    36.36    34211
PEP    2/13/2006   57.83     57.6    28540
WMT    2/13/2006   45.47    45.51    71614
XOM    2/13/2006   59.43     59.6   168371
YHOO   2/13/2006   32.21    32.04   261413
AAPL   2/14/2006    65.1   67.645   414683
ADBE   2/14/2006   38.25    38.13    36176
AEP    2/14/2006   36.08    35.75    11787
AFL    2/14/2006   46.93    47.54    14482
ALL    2/14/2006   52.64    53.65    40244
C      2/14/2006   45.78    46.12   151804
CCE    2/14/2006   19.65    19.76    15869
CSCO   2/14/2006   19.64     19.7   557940
DELL   2/14/2006   31.43       32   285680
ET     2/14/2006   23.44     23.5    27976
FDX    2/14/2006   101.2    103.7    20466
GE     2/14/2006   33.18    33.46   292664
GPS    2/14/2006   18.07     18.3    69773
HOT    2/14/2006   62.01    62.12    22263
IBM    2/14/2006   80.55    81.09    60755
MCD    2/14/2006    36.36    36.37    53923
PEP    2/14/2006     57.6    57.95    32275
WMT    2/14/2006    45.42    46.45   148725
XOM    2/14/2006    59.26    59.55   210234
YHOO   2/14/2006    32.14    32.72   262170
AAPL   2/15/2006    67.31    69.22   414300
ADBE   2/15/2006    37.97    37.65    44092
AEP    2/15/2006    35.63    35.58    12994
AFL    2/15/2006     47.8    48.02    15852
ALL    2/15/2006    53.55    53.91    26815
C      2/15/2006    46.04    46.25   170005
CCE    2/15/2006    19.81    19.65     9752
CSCO   2/15/2006     19.6    19.94   650724
DELL   2/15/2006    31.82    31.77   181981
ET     2/15/2006     23.6    23.64    32153
FDX    2/15/2006   103.25    104.3    14107
GE     2/15/2006    33.54    33.46   188328
GPS    2/15/2006     18.2    18.46    47154
HOT    2/15/2006    61.63    63.46    15378
IBM    2/15/2006    80.86    80.85    50520
MCD    2/15/2006    36.26    36.01    76694
PEP    2/15/2006    57.74    57.88    25192
WMT    2/15/2006    46.29    46.89   118353
XOM    2/15/2006    59.81    59.76   216732
YHOO   2/15/2006    32.62    33.02   195504
AAPL   2/16/2006    69.91    70.57   340693
ADBE   2/16/2006    37.71    38.58    64831
AEP    2/16/2006     35.5    36.02    10991
AFL    2/16/2006    47.86    47.68    10917
ALL    2/16/2006    53.81    54.16    48426
C      2/16/2006     46.3    46.44   132600
CCE    2/16/2006    19.62    19.69     9339
CSCO   2/16/2006    19.91    19.98   473709
DELL   2/16/2006    31.98    31.96   399891
ET     2/16/2006    23.71     24.1    24754
FDX    2/16/2006   103.95   104.63    13260
GE     2/16/2006    33.44    33.35   238931
GPS    2/16/2006    18.54    18.71    55332
HOT    2/16/2006    63.55    63.59    16562
IBM    2/16/2006    80.68    80.91    53105
MCD    2/16/2006    35.99    36.37    39635
PEP    2/16/2006    57.65     58.7    33969
WMT    2/16/2006    46.85    46.63    90744
XOM    2/16/2006     59.9    60.25   200575
YHOO   2/16/2006     33.3    32.75   196197
AAPL   2/17/2006     70.3    70.29   205713
ADBE   2/17/2006     38.4     37.8    33494
AEP    2/17/2006    36.02    36.37    18734
AFL    2/17/2006    47.62       47    16792
ALL    2/17/2006    54.04     54.3    22235
C      2/17/2006     46.5    46.24   131386
CCE    2/17/2006    19.63     19.6    14387
CSCO   2/17/2006    19.94    19.86   359658
DELL   2/17/2006    30.99    30.38   687597
ET     2/17/2006     24.4    24.23    33204
FDX    2/17/2006    104.7   105.05    12487
GE     2/17/2006    33.35    33.61   253492
GPS    2/17/2006    18.84    18.82    56074
HOT    2/17/2006    63.59    63.65    13375
IBM    2/17/2006    80.91    80.71    52989
MCD    2/17/2006    36.37    36.06    48023
PEP    2/17/2006    58.57    58.92    41363
WMT    2/17/2006    46.63     46.1   153552
XOM    2/17/2006    60.37    60.55   191999
YHOO   2/17/2006    32.88    32.76   126201
AAPL   2/21/2006    70.59    69.08   278488
ADBE   2/21/2006    37.71     38.1    49458
AEP    2/21/2006    36.52    36.16    13633
AFL    2/21/2006       47    46.57    15465
ALL    2/21/2006       54    53.81    39343
C      2/21/2006     46.2    46.17   139569
CCE    2/21/2006    19.58    19.68     8739
CSCO   2/21/2006    19.71    19.58   476695
DELL   2/21/2006    30.15    29.81   277753
ET     2/21/2006    24.39    24.42    25574
FDX    2/21/2006   104.92   105.04    17840
GE     2/21/2006    33.61    33.36   199141
GPS    2/21/2006    19.18    18.94    68254
HOT    2/21/2006     63.2    62.98    19816
IBM    2/21/2006     80.1     80.5    58391
MCD    2/21/2006    35.88    35.66    52503
PEP    2/21/2006    58.72    58.84    44286
WMT    2/21/2006    45.71    45.74   153760
XOM    2/21/2006       61    60.76   176529
YHOO   2/21/2006     32.9    32.39   143387
AAPL   2/22/2006       69    71.32   349465
ADBE   2/22/2006    38.26    38.76    34036
AEP    2/22/2006    36.24    36.43    18537
AFL    2/22/2006    46.84    47.49    21627
ALL    2/22/2006     54.1     54.7    34811
C      2/22/2006    46.38    46.88   151555
CCE    2/22/2006    19.75    19.62     8388
CSCO   2/22/2006    19.57    19.67   577212
DELL   2/22/2006    29.41    29.75   266033
ET     2/22/2006     24.5    24.83    33627
FDX    2/22/2006     105     106.4    22498
GE     2/22/2006    33.55    33.64   257246
GPS    2/22/2006    19.04    19.14    64046
HOT    2/22/2006    62.49    63.85    19455
IBM    2/22/2006       80    81.35    52943
MCD    2/22/2006    35.75    35.95    46234
PEP    2/22/2006    58.75       59    39599
WMT    2/22/2006    45.93    45.48    99118
XOM    2/22/2006     60.6    60.26   157106
YHOO   2/22/2006    32.49    33.16   184339
AAPL   2/23/2006    71.79    71.75   306252
ADBE   2/23/2006    38.57    38.77    29468
AEP    2/23/2006    36.39    36.29    11421
AFL    2/23/2006    47.25    47.47    21540
ALL    2/23/2006    54.79    54.49    29628
C      2/23/2006    46.88     46.8   125755
CCE    2/23/2006    19.62    19.65     9411
CSCO   2/23/2006    19.62    19.72   481772
DELL   2/23/2006    29.72   29.075   266659
ET     2/23/2006    24.89    24.47    46283
FDX    2/23/2006   106.65   106.73    11795
GE     2/23/2006    33.25    33.26   221485
GPS    2/23/2006     19.2     19.1    64769
HOT    2/23/2006    63.86    64.06    16727
IBM    2/23/2006     81.2     80.2    49799
MCD    2/23/2006    35.75    35.59    37518
PEP    2/23/2006    58.76    59.66    60654
WMT    2/23/2006     45.5     45.7   148264
XOM    2/23/2006    60.01    59.83   177617
YHOO   2/23/2006    33.01    33.15   154275
AAPL   2/24/2006    72.14    71.46   190994
ADBE   2/24/2006    38.76    38.34    24806
AEP    2/24/2006    36.23    36.42    10760
AFL    2/24/2006       47       47    22925
ALL    2/24/2006    54.35     54.9    31894
C      2/24/2006    46.73    46.85   125460
CCE    2/24/2006    19.63    19.58     5810
CSCO   2/24/2006     19.7    19.85   374462
DELL   2/24/2006    29.06     29.1   226477
ET     2/24/2006    24.44       25    42174
FDX    2/24/2006    107.4   107.16    13256
GE     2/24/2006    33.25    33.14   182753
GPS    2/24/2006    18.25    18.43   119578
HOT    2/24/2006    63.75    63.65    12940
IBM    2/24/2006    80.65     80.1    39041
MCD    2/24/2006    35.49    35.34    48028
PEP    2/24/2006    59.47    59.54     39844
WMT    2/24/2006     45.7    45.45     96522
XOM    2/24/2006    60.34    60.42    131917
YHOO   2/24/2006     33.2    33.01    101365
AAPL   2/27/2006    71.99    70.99    282634
ADBE   2/27/2006    38.49    39.19     28464
AEP    2/27/2006    36.55    36.45     15953
AFL    2/27/2006    47.07    47.01     14570
ALL    2/27/2006    54.97    54.95     22157
C      2/27/2006       47    46.78    101149
CCE    2/27/2006    19.65    19.75      7216
CSCO   2/27/2006    19.85    19.97    558558
DELL   2/27/2006    29.23    29.44    170446
ET     2/27/2006    24.98    25.47     44381
FDX    2/27/2006   107.37   108.64     12765
GE     2/27/2006    33.22    33.32    193285
GPS    2/27/2006    18.43    18.59     53559
HOT    2/27/2006    63.65    63.96     10163
IBM    2/27/2006    79.97    80.63     37872
MCD    2/27/2006     35.3    35.25     42622
PEP    2/27/2006    59.77    59.51     35484
WMT    2/27/2006    45.55    45.76     90517
XOM    2/27/2006     60.2    59.92    125525
YHOO   2/27/2006    33.11    32.74    118262
AAPL   2/28/2006    71.58    68.49    452676
ADBE   2/28/2006    38.93    38.55     37229
AEP    2/28/2006     36.9     36.5     25884
AFL    2/28/2006       47    46.25     34438
ALL    2/28/2006     54.6    54.78     28128
C      2/28/2006    46.58    46.37    165679
CCE    2/28/2006    19.66    19.65     12657
CSCO   2/28/2006    19.96    20.24   1371020
DELL   2/28/2006    29.32       29    207376
ET     2/28/2006    25.45    25.58     61057
FDX    2/28/2006   108.45   107.24     15518
GE     2/28/2006     33.2    32.87    277010
GPS    2/28/2006    18.48    18.54     66926
HOT    2/28/2006    63.52     63.5     16679
IBM    2/28/2006     80.1    80.24     59607
MCD    2/28/2006     35.3    34.91     55227
PEP    2/28/2006    59.18    59.11     46382
WMT    2/28/2006    45.57    45.36    123023
XOM    2/28/2006    59.52    59.37    191933
YHOO   2/28/2006    32.63    32.06    399296
AAPL    3/1/2006       69     69.1    272813
ADBE    3/1/2006    38.52    39.04     27893
AEP     3/1/2006    36.65    36.54     14690
AFL    3/1/2006    46.45    45.82     29576
ALL    3/1/2006    54.65    54.75     33827
C      3/1/2006    46.39    46.53    100699
CCE    3/1/2006     19.7    19.95     19579
CSCO   3/1/2006    20.38    21.06   1603799
DELL   3/1/2006     29.1    29.27    201088
ET     3/1/2006    25.75    25.51     50996
FDX    3/1/2006   109.75   110.43     27064
GE     3/1/2006    32.97    32.76    245346
GPS    3/1/2006    18.49    18.66     61514
HOT    3/1/2006    63.37    64.25     13601
IBM    3/1/2006     80.2     79.9     52116
MCD    3/1/2006       35    34.93     59455
PEP    3/1/2006    59.04    59.25     35002
WMT    3/1/2006    45.36    45.15    120461
XOM    3/1/2006    59.59    60.34    163804
YHOO   3/1/2006    32.21    32.18    185907
AAPL   3/2/2006   68.985    69.61    223423
ADBE   3/2/2006     38.8    38.81     23581
AEP    3/2/2006    36.48    36.34      9304
AFL    3/2/2006    45.81     45.8     18167
ALL    3/2/2006    54.51    54.65     52527
C      3/2/2006    46.27    46.05    128067
CCE    3/2/2006    19.82    19.47     26404
CSCO   3/2/2006    20.93    20.88    692369
DELL   3/2/2006     29.2    29.56    235724
ET     3/2/2006    25.51     25.7     29467
FDX    3/2/2006      110    109.4     18841
GE     3/2/2006     32.7    32.85    251398
GPS    3/2/2006    18.01    18.28     70560
HOT    3/2/2006    63.76    63.93     17707
IBM    3/2/2006    79.55    79.94     44188
MCD    3/2/2006    34.93    34.94     45662
PEP    3/2/2006       59    59.28     42288
WMT    3/2/2006    45.01    45.06    125186
XOM    3/2/2006    60.04    60.85    197305
YHOO   3/2/2006    32.01     31.7    234957
AAPL   3/3/2006     69.4    67.72    263505
ADBE   3/3/2006     38.5    39.05     45521
AEP    3/3/2006    36.26    36.46     14487
AFL    3/3/2006    45.66    45.97     14669
ALL    3/3/2006     54.5    54.54     33381
C      3/3/2006       46    45.92    139863
CCE    3/3/2006    19.38    19.53     22715
CSCO   3/3/2006     20.7    21.04    764346
DELL   3/3/2006    29.28    29.13    210985
ET     3/3/2006     25.6    25.62     29703
FDX    3/3/2006   109.19    111.5    18744
GE     3/3/2006    32.75    33.06   255795
GPS    3/3/2006    18.15    18.27    32116
HOT    3/3/2006    63.43    63.61    14232
IBM    3/3/2006    79.51    79.96    43544
MCD    3/3/2006    34.75    34.85    54338
PEP    3/3/2006    59.02    59.48    38653
WMT    3/3/2006    44.87    45.33    95086
XOM    3/3/2006    60.83    60.98   182221
YHOO   3/3/2006     31.7    31.45   232156
AAPL   3/6/2006    67.69    65.48   326180
ADBE   3/6/2006    39.05    38.43    29269
AEP    3/6/2006    36.46    35.63    14115
AFL    3/6/2006    45.87       46    10240
ALL    3/6/2006    54.48    54.25    17189
C      3/6/2006    45.92    46.09   122420
CCE    3/6/2006    19.48     19.6    17721
CSCO   3/6/2006    20.97    21.05   851593
DELL   3/6/2006     29.3    29.12   152423
ET     3/6/2006     25.8    25.25    21856
FDX    3/6/2006   111.29   111.58    14332
GE     3/6/2006    33.06     33.1   214107
GPS    3/6/2006     18.2    17.97    57821
HOT    3/6/2006    63.47     63.5    16469
IBM    3/6/2006    79.91       80    47095
MCD    3/6/2006    34.61    34.67    41451
PEP    3/6/2006    59.32    59.68    35053
WMT    3/6/2006    45.49    45.12    97495
XOM    3/6/2006    60.95    59.98   162941
YHOO   3/6/2006    31.53    31.57   172129
AAPL   3/7/2006    65.76    66.31   311788
ADBE   3/7/2006    38.36    38.11    29617
AEP    3/7/2006    35.63    35.85    13728
AFL    3/7/2006    45.75    46.29    19023
ALL    3/7/2006     54.2    54.25    17789
C      3/7/2006    45.85     46.4   156038
CCE    3/7/2006    19.59    19.79    11851
CSCO   3/7/2006    20.93    20.87   475257
DELL   3/7/2006    29.01    29.13   197565
ET     3/7/2006    25.13    24.72    50094
FDX    3/7/2006   110.78     112     13142
GE     3/7/2006    33.04    33.15   217488
GPS    3/7/2006    17.85    17.57    84656
HOT    3/7/2006    62.85    63.02    13704
IBM    3/7/2006    80.01    80.29    43308
MCD    3/7/2006    34.55    34.64    79423
PEP    3/7/2006    59.47    59.76    40364
WMT     3/7/2006    45.19    45.27   112465
XOM     3/7/2006     59.9    59.85   186762
YHOO    3/7/2006    31.42    31.43   233702
AAPL    3/8/2006    66.29    65.66   233375
ADBE    3/8/2006    37.99    37.78    28912
AEP     3/8/2006    35.85    35.91    21120
AFL     3/8/2006    46.04    46.18    12157
ALL     3/8/2006    54.35    54.35    29828
C       3/8/2006    46.35    46.68   113882
CCE     3/8/2006     19.8    19.89    19322
CSCO    3/8/2006    20.71    20.86   544393
DELL    3/8/2006    29.19    28.95   247202
ET      3/8/2006    24.57    24.34    41087
FDX     3/8/2006   112.09   111.78    14451
GE      3/8/2006    33.06    33.43   250816
GPS     3/8/2006    17.49    17.69    80554
HOT     3/8/2006     62.9    63.49    12101
IBM     3/8/2006    80.25    81.14    55700
MCD     3/8/2006    34.67    34.68    65886
PEP     3/8/2006    59.57    59.82    60063
WMT     3/8/2006     45.2    45.27   144781
XOM     3/8/2006    59.45    59.71   221597
YHOO    3/8/2006    31.31    30.99   209225
AAPL    3/9/2006    65.98    63.93   285809
ADBE    3/9/2006    38.01    37.44    32848
AEP     3/9/2006    35.91    35.67     8582
AFL     3/9/2006    46.01    45.88    14664
ALL     3/9/2006    54.25    54.39    23103
C       3/9/2006    46.68    46.49   133538
CCE     3/9/2006    19.85     19.9     9077
CSCO    3/9/2006     20.9    20.44   456429
DELL    3/9/2006    29.08     28.9   172723
ET      3/9/2006    24.34    23.99    29914
FDX     3/9/2006   111.82   112.35    21250
GE      3/9/2006    33.38     33.2   242116
GPS     3/9/2006    17.67    17.74    61507
HOT     3/9/2006    63.49    63.69     8038
IBM     3/9/2006    81.26    81.02    43107
MCD     3/9/2006    34.62    34.53    50096
PEP     3/9/2006     59.7       60    46407
WMT     3/9/2006     45.2    45.24    72337
XOM     3/9/2006    59.94    58.92   218279
YHOO    3/9/2006    31.05    30.28   182871
AAPL   3/10/2006    64.05    63.19   372641
ADBE   3/10/2006     37.2    37.21    36415
AEP    3/10/2006    35.55    35.31    18824
AFL    3/10/2006    45.77     45.9    10407
ALL    3/10/2006    54.09    54.56    25696
C      3/10/2006     46.6    46.99   135628
CCE    3/10/2006    19.96    20.22    10030
CSCO   3/10/2006    20.53    20.82   484710
DELL   3/10/2006    28.91    29.09   204948
ET     3/10/2006     23.9    24.34    29231
FDX    3/10/2006   112.08   112.01    12516
GE     3/10/2006    33.28    33.65   257703
GPS    3/10/2006    17.76    18.01    62118
HOT    3/10/2006    63.95    64.55    11974
IBM    3/10/2006    81.03    81.57    47872
MCD    3/10/2006     34.6    34.65    39911
PEP    3/10/2006    59.94    60.34    36563
WMT    3/10/2006    45.44    45.33    93221
XOM    3/10/2006    58.92    59.18   202528
YHOO   3/10/2006     30.4    30.58   289946
AAPL   3/13/2006    65.05    65.68   307648
ADBE   3/13/2006    37.11    37.14    35181
AEP    3/13/2006    35.49    35.37    20237
AFL    3/13/2006    45.93    46.07    12788
ALL    3/13/2006     54.5    54.55    22451
C      3/13/2006    46.99    46.84   104428
CCE    3/13/2006    20.21     20.2     9821
CSCO   3/13/2006    20.87    20.86   465289
DELL   3/13/2006    29.14    29.26   168501
ET     3/13/2006    24.47    24.51    18312
FDX    3/13/2006   112.04   112.32    12080
GE     3/13/2006    33.66    33.67   195193
GPS    3/13/2006       18    17.95    39711
HOT    3/13/2006    64.53    63.51    12125
IBM    3/13/2006    81.56    81.93    45714
MCD    3/13/2006    34.53    34.32    61173
PEP    3/13/2006       60    60.49    42215
WMT    3/13/2006    45.35    45.27    88387
XOM    3/13/2006    59.68    59.64   168854
YHOO   3/13/2006    30.72    30.15   184426
AAPL   3/14/2006    65.77    67.32   229437
ADBE   3/14/2006     37.1     37.4    36252
AEP    3/14/2006    35.02    35.49    20285
AFL    3/14/2006       46    46.18    15511
ALL    3/14/2006    54.53    54.78    27159
C      3/14/2006    46.94    47.18   131425
CCE    3/14/2006    20.14    20.32    17664
CSCO   3/14/2006    20.82    21.25   554125
DELL   3/14/2006    29.23    29.65   163833
ET     3/14/2006    24.51    25.03    37041
FDX    3/14/2006    112.5   114.76    16745
GE     3/14/2006     33.5    33.78   197580
GPS    3/14/2006     17.9    18.26    56656
HOT    3/14/2006    63.45     64.3    11529
IBM    3/14/2006    81.51    82.88    45327
MCD    3/14/2006    34.17    34.26    56617
PEP    3/14/2006    60.26    60.43    43364
WMT    3/14/2006    45.19    45.54   137405
XOM    3/14/2006    59.55    60.81   184054
YHOO   3/14/2006     30.1    30.99   193034
AAPL   3/15/2006    67.71    66.23   318679
ADBE   3/15/2006    37.64    37.08    43365
AEP    3/15/2006    35.56    35.75    17295
AFL    3/15/2006    46.25    46.25    17061
ALL    3/15/2006    54.73    54.85    24560
C      3/15/2006    47.13    47.01   115398
CCE    3/15/2006    20.21    20.23    11001
CSCO   3/15/2006    21.19    21.44   485194
DELL   3/15/2006    29.65    29.56   127862
ET     3/15/2006    25.47     25.4    33063
FDX    3/15/2006   114.36     116     15733
GE     3/15/2006    33.78    34.42   365772
GPS    3/15/2006    18.19    18.19    32525
HOT    3/15/2006     64.3    65.06    18326
IBM    3/15/2006    82.65    83.38    53704
MCD    3/15/2006    34.21    34.77    52356
PEP    3/15/2006    60.11    60.06    36072
WMT    3/15/2006     45.5    45.32   139923
XOM    3/15/2006    60.67    61.02   179992
YHOO   3/15/2006    31.25    30.53   207663
AAPL   3/16/2006    66.89    64.31   267340
ADBE   3/16/2006       37    35.93    64364
AEP    3/16/2006    35.89    35.87    12938
AFL    3/16/2006    46.23     46.6    15678
ALL    3/16/2006    55.02    54.46    36717
C      3/16/2006    47.17    47.32   175199
CCE    3/16/2006    20.73    20.69    26397
CSCO   3/16/2006    21.49    21.25   553573
DELL   3/16/2006    29.76    29.45   110719
ET     3/16/2006    25.56    25.69    48050
FDX    3/16/2006     116    114.51    14718
GE     3/16/2006    34.65    34.38   313543
GPS    3/16/2006    18.19    18.25    43925
HOT    3/16/2006    65.07    66.01    19259
IBM    3/16/2006    83.43    82.87    42995
MCD    3/16/2006     34.7    35.06    56378
PEP    3/16/2006     60.2     59.9    30119
WMT    3/16/2006    45.56    46.36   185561
XOM    3/16/2006    60.97    61.64   189759
YHOO   3/16/2006    30.79    30.13   170902
AAPL   3/17/2006    64.75    64.66   290484
ADBE   3/17/2006       36    35.98    64774
AEP    3/17/2006    35.87     35.5    16615
AFL    3/17/2006    46.82    46.84    15123
ALL    3/17/2006    54.25    54.82    41920
C      3/17/2006    47.52    47.41   209290
CCE    3/17/2006     20.8    20.76    14514
CSCO   3/17/2006    21.44    21.62   621091
DELL   3/17/2006   29.575    29.08   191620
ET     3/17/2006       26    26.33    60917
FDX    3/17/2006    115.2   114.94    17323
GE     3/17/2006    34.47    34.51   405958
GPS    3/17/2006    18.37    18.22    45820
HOT    3/17/2006    66.54    67.02    16042
IBM    3/17/2006    83.35     83.3    64145
MCD    3/17/2006    35.24     35.1    59839
PEP    3/17/2006    60.09    60.06    40859
WMT    3/17/2006     46.6    46.69   124391
XOM    3/17/2006     61.8    61.05   269128
YHOO   3/17/2006    30.27    30.07   236505
AAPL   3/20/2006    65.22    63.99   216277
ADBE   3/20/2006    36.03    36.55    38193
AEP    3/20/2006    35.46    35.17    17045
AFL    3/20/2006    46.94    47.14    14194
ALL    3/20/2006    54.95    54.55    29929
C      3/20/2006    47.45     47.4   105106
CCE    3/20/2006    20.73    20.72    13071
CSCO   3/20/2006    21.62    21.68   345267
DELL   3/20/2006    29.39    29.76   155937
ET     3/20/2006     26.7    26.41    46707
FDX    3/20/2006   114.62     114     13890
GE     3/20/2006    34.54     34.5   161263
GPS    3/20/2006    18.17    18.25    21914
HOT    3/20/2006       67    66.88     9718
IBM    3/20/2006    83.11    83.58    38703
MCD    3/20/2006    34.94    34.73    39839
PEP    3/20/2006    59.95    59.86    27597
WMT    3/20/2006    47.03    47.76   197021
XOM    3/20/2006    60.77    60.66   167754
YHOO   3/20/2006    30.38    30.44   214571
AAPL   3/21/2006    64.29    61.81   480487
ADBE   3/21/2006    36.42    36.35    51200
AEP    3/21/2006    35.08    34.98    17804
AFL    3/21/2006    47.11     47.1    10732
ALL    3/21/2006    54.16     53.6    37852
C      3/21/2006     47.3    47.22   160688
CCE    3/21/2006    20.66    20.75    12718
CSCO   3/21/2006    21.55    21.41   494433
DELL   3/21/2006    29.89    30.27   261560
ET     3/21/2006     26.6    25.71    54429
FDX    3/21/2006   113.35   113.22    15914
GE     3/21/2006    34.51    34.34   200389
GPS    3/21/2006    18.29    17.99    32575
HOT    3/21/2006    66.88    66.41     9726
IBM    3/21/2006    83.82    83.81    74043
MCD    3/21/2006    34.67     34.9    57004
PEP    3/21/2006    59.69    59.53    30056
WMT    3/21/2006     48.2    48.11   138904
XOM    3/21/2006    60.66    60.72   207327
YHOO   3/21/2006    30.42    30.11   188763
AAPL   3/22/2006    62.16    61.67   480871
ADBE   3/22/2006     36.7    36.62    57420
AEP    3/22/2006    34.92    35.06    15361
AFL    3/22/2006    46.14    46.65    13161
ALL    3/22/2006     52.8    53.58    23383
C      3/22/2006     46.9    47.67   137732
CCE    3/22/2006    20.77    20.86    10001
CSCO   3/22/2006    21.24    21.42   357996
DELL   3/22/2006    29.99    30.41   250077
ET     3/22/2006    25.15       26    46040
FDX    3/22/2006   112.71   114.44    27978
GE     3/22/2006    34.38    34.53   161530
GPS    3/22/2006    17.93    18.26    21732
HOT    3/22/2006    66.43       67    12005
IBM    3/22/2006    83.35    84.45    49686
MCD    3/22/2006    35.03     34.8    42181
PEP    3/22/2006    59.35    59.82    20943
WMT    3/22/2006    47.91     48.1    90274
XOM    3/22/2006    60.63    61.05   161016
YHOO   3/22/2006    30.33    30.75   231511
AAPL   3/23/2006    61.82    60.16   510548
ADBE   3/23/2006    35.58    36.33   169231
AEP    3/23/2006    35.07    35.02    11760
AFL    3/23/2006    46.21    46.25    13199
ALL    3/23/2006    53.37    53.41    26917
C      3/23/2006    47.58    47.77   137850
CCE    3/23/2006    20.78    20.79    10347
CSCO   3/23/2006    21.29    21.41   370392
DELL   3/23/2006    30.33    30.34   139339
ET     3/23/2006       26    25.76    22454
FDX    3/23/2006   113.99     113     20043
GE     3/23/2006    34.45    34.12   205839
GPS    3/23/2006    18.16    18.28    27791
HOT    3/23/2006    66.63    67.08    13972
IBM    3/23/2006    84.23     83.2    51058
MCD    3/23/2006    34.81    34.54    47013
PEP    3/23/2006     59.6    59.13    30064
WMT    3/23/2006    48.19    48.54   147332
XOM    3/23/2006    61.11    61.25   154326
YHOO   3/23/2006    31.52    31.83   339442
AAPL   3/24/2006    60.25    59.96   382936
ADBE   3/24/2006    36.33    36.49    51438
AEP    3/24/2006     34.9    34.75    15427
AFL    3/24/2006    46.28    46.44     8928
ALL    3/24/2006    53.21    53.23    18956
C      3/24/2006    47.75    47.81    86961
CCE    3/24/2006    20.71    20.73     6837
CSCO   3/24/2006    21.34    21.36   340704
DELL   3/24/2006   30.375    30.06   130115
ET     3/24/2006    25.82    25.85    28714
FDX    3/24/2006   113.05   111.81     9726
GE     3/24/2006    34.03    33.95   144826
GPS    3/24/2006     18.2    18.15    24541
HOT    3/24/2006    67.08    66.62     7798
IBM    3/24/2006    82.99    83.36    41988
MCD    3/24/2006    34.54     34.7    32428
PEP    3/24/2006       59    59.34    21808
WMT    3/24/2006     48.7    48.19    97335
XOM    3/24/2006    61.15    61.17   154554
YHOO   3/24/2006    32.28    31.77   178355
AAPL   3/27/2006    60.35    59.51   396016
ADBE   3/27/2006    36.25    35.79    54698
AEP    3/27/2006    34.75    34.44    14860
AFL    3/27/2006    46.31    46.28     8092
ALL    3/27/2006    53.14    52.53    32375
C      3/27/2006    47.63    47.64   122755
CCE    3/27/2006    20.62    20.59    13743
CSCO   3/27/2006    21.29    21.69   530953
DELL   3/27/2006    30.24     30.1   156928
ET     3/27/2006    25.88    25.74    24095
FDX    3/27/2006    111.7   112.74    10097
GE     3/27/2006    33.87    33.79   151180
GPS    3/27/2006     18.1    18.35    30518
HOT    3/27/2006     66.5     66.4     7600
IBM    3/27/2006    82.98    83.08    39101
MCD    3/27/2006    34.42    34.55    33386
PEP    3/27/2006    59.14    58.99    29118
WMT    3/27/2006    48.19    47.95    86638
XOM    3/27/2006    61.11    61.29   118397
YHOO   3/27/2006    31.84    31.45   148629
AAPL   3/28/2006    59.63    58.71   489441
ADBE   3/28/2006    35.81    35.52    50306
AEP    3/28/2006   34.435       34    21954
AFL    3/28/2006     46.3    46.29    13871
ALL    3/28/2006    52.41    52.05    34338
C      3/28/2006    47.52     47.6   175388
CCE    3/28/2006    20.54     20.6    11401
CSCO   3/28/2006    21.61    21.33   543548
DELL   3/28/2006    30.01    29.74   155560
ET     3/28/2006    25.82    25.57    65249
FDX    3/28/2006   112.54   112.62     8962
GE     3/28/2006    33.71     33.6   229077
GPS    3/28/2006   18.425    18.13    39269
HOT    3/28/2006   66.505    66.34     9403
IBM    3/28/2006    82.86    82.43    45088
MCD    3/28/2006    34.36    34.31    44308
PEP    3/28/2006    58.76    58.44    38560
WMT    3/28/2006    47.95    47.75   100443
XOM    3/28/2006    61.45    60.95   202273
YHOO   3/28/2006    31.45    32.39   259838
AAPL   3/29/2006    59.13    62.33   838390
ADBE   3/29/2006    35.56    35.95    45594
AEP    3/29/2006    33.96     34.6    15255
AFL    3/29/2006    46.25    45.97    15766
ALL    3/29/2006    52.12     52.4    39749
C      3/29/2006    47.61    47.63   153441
CCE    3/29/2006    20.64    20.44    11212
CSCO   3/29/2006     21.4    21.57   583061
DELL   3/29/2006    29.85    30.42   210878
ET     3/29/2006       26     26.8    84834
FDX    3/29/2006   112.12   111.82    11993
GE     3/29/2006    33.55    33.93   257366
GPS    3/29/2006    18.12    18.03    37667
HOT    3/29/2006     66.5    67.75    14547
IBM    3/29/2006     82.2    83.13    46338
MCD    3/29/2006     34.2     34.6    25838
PEP    3/29/2006    58.59    58.41    41852
WMT    3/29/2006     47.8    48.05    86819
XOM    3/29/2006    60.95    61.28   191752
YHOO   3/29/2006    32.44    32.56   255102
AAPL   3/30/2006    62.82    62.75   496789
ADBE   3/30/2006    36.37    35.31   105533
AEP    3/30/2006    34.41    34.27    21796
AFL    3/30/2006    45.77    45.21    22818
ALL    3/30/2006     52.3    52.14    38368
C      3/30/2006    47.52    47.28   144326
CCE    3/30/2006    20.38    20.27     9137
CSCO   3/30/2006     21.6    21.97   549538
DELL   3/30/2006    30.38    30.16   132996
ET     3/30/2006    26.32    26.75    51534
FDX    3/30/2006   111.25   111.46    11752
GE     3/30/2006    34.07    34.65   436599
GPS    3/30/2006    17.97    18.34    46385
HOT    3/30/2006    67.73     68.1    13321
IBM    3/30/2006    82.88     83.2    44670
MCD    3/30/2006    34.41    34.55    40391
PEP    3/30/2006    58.29    58.11    39249
WMT    3/30/2006    48.05    47.66    97936
XOM    3/30/2006    61.25    61.12   157691
YHOO   3/30/2006    32.75    32.42   143145
AAPL   3/31/2006    63.25    62.72   291448
ADBE   3/31/2006    35.31    34.95    50439
AEP    3/31/2006    34.37    34.02    16131
AFL    3/31/2006     45.2    45.13    21395
ALL    3/31/2006    52.38    52.11    29753
C      3/31/2006    47.35    47.23   129399
CCE    3/31/2006    20.23    20.34    10944
CSCO   3/31/2006    21.94    21.67   550047
DELL   3/31/2006    30.25    29.76   257006
ET     3/31/2006    26.78    26.98    31578
FDX    3/31/2006   111.84   112.94    13932
GE     3/31/2006    34.74    34.78   373868
GPS    3/31/2006    18.27    18.68    72192
HOT    3/31/2006    68.32    67.73    12248
IBM    3/31/2006    82.95    82.47    58620
MCD    3/31/2006    34.41    34.36    40201
PEP    3/31/2006     58.4    57.79    44889
WMT    3/31/2006    47.94    47.24   100920
XOM    3/31/2006     60.9    60.86   193103
YHOO   3/31/2006    32.45    32.26   127020
AAPL    4/3/2006    63.67    62.65   291501
ADBE    4/3/2006    35.18     35.7    49314
AEP     4/3/2006    34.02     34.2    14492
AFL     4/3/2006     45.2    44.55    32359
ALL     4/3/2006     52.3    52.37    25099
C       4/3/2006    47.41    47.41   114552
CCE     4/3/2006    20.44    20.43    11030
CSCO    4/3/2006    21.85    21.59   466961
DELL    4/3/2006    29.92    29.73   272635
ET      4/3/2006    27.04    26.63    43841
FDX     4/3/2006    113.6   114.68    14764
GE      4/3/2006    34.79    34.69   223452
GPS     4/3/2006    19.08    18.49    73783
HOT    4/3/2006    67.84     67.5    14373
IBM    4/3/2006    82.72    83.06    41216
MCD    4/3/2006    34.45    34.73    57500
PEP    4/3/2006    58.24    57.85    50979
WMT    4/3/2006    47.27    46.77   141090
XOM    4/3/2006    61.36    61.03   166981
YHOO   4/3/2006    32.41   31.888   148897
AAPL   4/4/2006     62.1    61.17   332946
ADBE   4/4/2006    35.87    36.21    37114
AEP    4/4/2006    34.29    34.33    16575
AFL    4/4/2006     45.9    45.72    27847
ALL    4/4/2006    52.46    52.27    21773
C      4/4/2006    47.43    48.21   161239
CCE    4/4/2006    20.38    20.41    12203
CSCO   4/4/2006    21.53    21.56   431185
DELL   4/4/2006    29.83    29.85   156401
ET     4/4/2006    26.64    27.25    37250
FDX    4/4/2006   114.68   116.92    18790
GE     4/4/2006    34.87     34.7   215638
GPS    4/4/2006    18.46     18.7    37344
HOT    4/4/2006    67.77    67.21    11254
IBM    4/4/2006    83.05    83.45    38562
MCD    4/4/2006    34.88    34.66    42833
PEP    4/4/2006    57.92    57.81    35491
WMT    4/4/2006    46.69     46.5    87161
XOM    4/4/2006    60.65    61.75   148786
YHOO   4/4/2006    31.69     32.1   162653
AAPL   4/5/2006    64.71    67.21   798193
ADBE   4/5/2006    36.14    35.99    38031
AEP    4/5/2006    34.27    34.48    17739
AFL    4/5/2006    45.87    46.13    16568
ALL    4/5/2006     52.4    51.99    27566
C      4/5/2006     48.3    48.26   127634
CCE    4/5/2006    20.75    20.78    23871
CSCO   4/5/2006    21.59    21.69   387531
DELL   4/5/2006    29.77    29.83   206074
ET     4/5/2006    27.25    26.84    38415
FDX    4/5/2006   116.65   117.72    14709
GE     4/5/2006    34.65    34.42   195449
GPS    4/5/2006    18.66    18.66    37467
HOT    4/5/2006    67.35    67.77    12027
IBM    4/5/2006    83.33    84.17    55239
MCD    4/5/2006    34.58    34.81    56675
PEP    4/5/2006    57.79    57.89    35051
WMT    4/5/2006    46.58    46.87    77637
XOM    4/5/2006    61.63    62.16   157893
YHOO   4/5/2006     32.3    32.11   119913
AAPL    4/6/2006     68.3   71.24   951460
ADBE    4/6/2006    35.94    36.1    30770
AEP     4/6/2006    34.48   34.02    18850
AFL     4/6/2006    45.92   45.76    14413
ALL     4/6/2006     51.8    51.8    24291
C       4/6/2006    48.06   47.85   118345
CCE     4/6/2006    20.79   20.64    14940
CSCO    4/6/2006     21.6   21.18   710116
DELL    4/6/2006    29.73   29.67   154698
ET      4/6/2006    26.84   26.85    36700
FDX     4/6/2006   117.72   118.2    12942
GE      4/6/2006     34.3   34.51   202225
GPS     4/6/2006    18.27   18.57    77634
HOT     4/6/2006    67.77   68.46     9729
IBM     4/6/2006     83.7   83.81    49441
MCD     4/6/2006    34.47    34.6    40338
PEP     4/6/2006    57.78   58.02    34522
WMT     4/6/2006    46.88   46.56    87639
XOM     4/6/2006     61.6   62.09   154091
YHOO    4/6/2006    32.12   32.79   215762
AAPL    4/7/2006    70.93   69.79   551922
ADBE    4/7/2006     36.1   36.95    60055
AEP     4/7/2006    34.02   33.71    13029
AFL     4/7/2006    45.63   45.02    19708
ALL     4/7/2006    51.78   51.22    22252
C       4/7/2006    48.04   47.66   125558
CCE     4/7/2006    20.69    20.6    20167
CSCO    4/7/2006    21.18   20.81   442782
DELL    4/7/2006    29.73   29.76   167776
ET      4/7/2006    26.85   26.94    37974
FDX     4/7/2006    119.2   117.1    14589
GE      4/7/2006    34.55   34.03   236919
GPS     4/7/2006    18.71   18.21    51737
HOT     4/7/2006    68.74   68.08    15791
IBM     4/7/2006     83.6   82.48    53383
MCD     4/7/2006    34.63   34.88    47168
PEP     4/7/2006    58.18    57.8    39253
WMT     4/7/2006     46.5   46.02   124585
XOM     4/7/2006    61.77   61.33   161389
YHOO    4/7/2006    32.85   32.27   129803
AAPL   4/10/2006    70.29   68.67   322876
ADBE   4/10/2006    36.89    37.5    55995
AEP    4/10/2006    33.67   33.44    13797
AFL    4/10/2006       45   45.12    11961
ALL    4/10/2006    51.08   51.09    18679
C      4/10/2006     47.9   47.93   127351
CCE    4/10/2006    20.66    20.6     9916
CSCO   4/10/2006     20.8    20.99   311591
DELL   4/10/2006    29.77    29.72   118277
ET     4/10/2006    26.98    26.61    19678
FDX    4/10/2006   117.35    117.8    13266
GE     4/10/2006    34.06    33.92   229545
GPS    4/10/2006     18.2    17.87    62931
HOT    4/10/2006       57    54.64    34736
IBM    4/10/2006    82.27     82.1    36313
MCD    4/10/2006       35    35.35    61098
PEP    4/10/2006    57.76    58.09    32033
WMT    4/10/2006    45.98     45.7    95851
XOM    4/10/2006     61.9    61.94   129637
YHOO   4/10/2006    32.28    32.55    96336
AAPL   4/11/2006    68.99    67.99   335535
ADBE   4/11/2006    37.35    37.28    36824
AEP    4/11/2006    33.53    33.25    15038
AFL    4/11/2006    45.18    45.06    15442
ALL    4/11/2006    51.09     50.5    47148
C      4/11/2006     47.7    47.47   102066
CCE    4/11/2006    20.65     20.4    10269
CSCO   4/11/2006    20.98    21.03   456040
DELL   4/11/2006    29.69    29.66   217835
ET     4/11/2006    26.72    26.07    27766
FDX    4/11/2006    118.4   116.06    13917
GE     4/11/2006    33.92    34.05   229657
GPS    4/11/2006    17.82    17.95    54939
HOT    4/11/2006    54.65    54.45    28330
IBM    4/11/2006    81.83    81.16    59597
MCD    4/11/2006    35.39    35.55    55259
PEP    4/11/2006    58.16    57.81    29027
WMT    4/11/2006     45.6     45.5    96537
XOM    4/11/2006     62.2       62   147265
YHOO   4/11/2006    32.45    31.39   221098
AAPL   4/12/2006    68.01    66.71   264440
ADBE   4/12/2006       37    36.97    26823
AEP    4/12/2006    33.21    33.06    18594
AFL    4/12/2006    45.22    45.11    12276
ALL    4/12/2006     50.8    50.56    48598
C      4/12/2006     47.5     47.6    78703
CCE    4/12/2006    20.46    20.44     6633
CSCO   4/12/2006    20.94    21.02   305892
DELL   4/12/2006     29.6    29.65   211249
ET     4/12/2006       26    25.75    46123
FDX    4/12/2006    115.8   114.42    18596
GE     4/12/2006     34.3    34.46   262220
GPS    4/12/2006    17.56    17.71    55800
HOT    4/12/2006    54.45     54.2    26773
IBM    4/12/2006     81.1    80.75    39057
MCD    4/12/2006    35.37    35.19    63142
PEP    4/12/2006    57.84    57.88    21864
WMT    4/12/2006    45.78     45.9    92853
XOM    4/12/2006    62.05    61.46   141189
YHOO   4/12/2006    31.44     31.1   149281
AAPL   4/13/2006    66.34   66.469   262466
ADBE   4/13/2006    36.88    36.83    31270
AEP    4/13/2006    33.04    32.72    12922
AFL    4/13/2006    45.09     45.4     9649
ALL    4/13/2006    50.56     50.6    27395
C      4/13/2006    47.41    48.05   119784
CCE    4/13/2006     20.4     20.3     5274
CSCO   4/13/2006    20.99    21.18   386009
DELL   4/13/2006    29.45    29.35   167738
ET     4/13/2006    25.69    26.32    31448
FDX    4/13/2006    114.3   114.85     9719
GE     4/13/2006    34.19    33.89   376697
GPS    4/13/2006    17.72    17.67    67962
HOT    4/13/2006     54.2    54.38    19589
IBM    4/13/2006    81.18    81.98    47997
MCD    4/13/2006    35.49    34.85   107114
PEP    4/13/2006    57.84    57.87    25676
WMT    4/13/2006    45.96    45.77    71990
XOM    4/13/2006    61.29    61.56   115611
YHOO   4/13/2006    31.14    31.13   156104
AAPL   4/17/2006    66.51   64.811   257970
ADBE   4/17/2006    36.57    36.89    44782
AEP    4/17/2006     32.7    32.66    12436
AFL    4/17/2006    45.19    45.32     9993
ALL    4/17/2006    50.55    50.42    19918
C      4/17/2006    48.41    48.35   167808
CCE    4/17/2006    20.26    20.18     6730
CSCO   4/17/2006    21.15    20.86   340778
DELL   4/17/2006    29.22    28.85   259295
ET     4/17/2006     26.5     25.7    34847
FDX    4/17/2006    114.3   113.29    10201
GE     4/17/2006    33.76    33.29   353906
GPS    4/17/2006    17.64    17.55    44583
HOT    4/17/2006    54.54    53.98    17030
IBM    4/17/2006    81.92    81.64    46342
MCD    4/17/2006    34.78    34.32    63017
PEP    4/17/2006    57.64    57.39    26962
WMT    4/17/2006     45.8    45.82    92251
XOM    4/17/2006    61.94    62.05   115687
YHOO   4/17/2006    31.16    30.97   182429
AAPL   4/18/2006   65.045    66.22   283945
ADBE   4/18/2006    36.94    37.35    33833
AEP    4/18/2006    32.66    33.24    22312
AFL    4/18/2006    45.57    46.11    13892
ALL    4/18/2006    50.63    51.95    54338
C      4/18/2006    48.44    48.48   180367
CCE    4/18/2006    20.15    20.33    10746
CSCO   4/18/2006    21.01    21.47   505204
DELL   4/18/2006    29.04    28.97   224293
ET     4/18/2006    25.69    25.92    50202
FDX    4/18/2006   113.49   115.28    21260
GE     4/18/2006    33.52    33.87   333454
GPS    4/18/2006    17.54    17.69    49729
HOT    4/18/2006     54.2     54.2    24808
IBM    4/18/2006    81.89    83.31    79197
MCD    4/18/2006    34.32    34.48    54413
PEP    4/18/2006    57.79    58.08    32853
WMT    4/18/2006    46.14     46.4   105459
XOM    4/18/2006    62.49    63.54   223181
YHOO   4/18/2006    31.17     31.3   387563
AAPL   4/19/2006    66.82    65.65   390013
ADBE   4/19/2006    37.35    37.57    25421
AEP    4/19/2006    33.11    33.22    22899
AFL    4/19/2006    46.05    45.99    14684
ALL    4/19/2006    53.85    54.82    97897
C      4/19/2006    48.48    48.23   144548
CCE    4/19/2006    20.25     20.2    29331
CSCO   4/19/2006     21.4    21.26   291854
DELL   4/19/2006    28.81    28.61   281207
ET     4/19/2006     26.1    26.86    68169
FDX    4/19/2006   116.04   115.66    10121
GE     4/19/2006    33.95    33.89   246264
GPS    4/19/2006     17.7    17.81    62766
HOT    4/19/2006    54.29    55.05    30611
IBM    4/19/2006    83.95    81.86   105552
MCD    4/19/2006    34.33    34.55    34086
PEP    4/19/2006    58.18    58.08    45549
WMT    4/19/2006    46.32    46.47   107433
XOM    4/19/2006     63.1     64.3   209230
YHOO   4/19/2006    33.47    33.54   772639
AAPL   4/20/2006    69.51    67.63   595498
ADBE   4/20/2006    37.79    37.68    28714
AEP    4/20/2006    34.11    33.58    39481
AFL    4/20/2006    45.99    46.12    11452
ALL    4/20/2006    55.35    55.43    59071
C      4/20/2006     48.3     48.3   186646
CCE    4/20/2006    20.17    20.49    17014
CSCO   4/20/2006    21.14    21.03   368495
DELL   4/20/2006    28.46    28.24   344524
ET     4/20/2006       27    27.15   100747
FDX    4/20/2006    115.9   115.28    12788
GE     4/20/2006     33.8    34.12   253909
GPS    4/20/2006    17.83    17.94    43289
HOT    4/20/2006     55.3    54.75    19032
IBM    4/20/2006    81.65    82.02    62372
MCD    4/20/2006    34.55    35.08    50061
PEP    4/20/2006    58.02     57.3    61958
WMT    4/20/2006    46.37     46.4    91255
XOM    4/20/2006       64    63.92   231550
YHOO   4/20/2006    33.48    33.37   234869
AAPL   4/21/2006    68.19    67.04   281864
ADBE   4/21/2006       38    37.46    35464
AEP    4/21/2006    33.78    33.52    20810
AFL    4/21/2006     46.4    46.06    12639
ALL    4/21/2006    55.74    55.65    37483
C      4/21/2006    48.49    48.01   157913
CCE    4/21/2006    20.58    20.54    11294
CSCO   4/21/2006       21    20.68   434204
DELL   4/21/2006    27.17    27.01   888303
ET     4/21/2006     27.2    27.57    59461
FDX    4/21/2006   116.09   115.39    15193
GE     4/21/2006    34.25    33.97   292431
GPS    4/21/2006    18.07    17.92    38687
HOT    4/21/2006    55.05    54.32    14856
IBM    4/21/2006    82.49    81.66    61174
MCD    4/21/2006    34.88     34.6    63205
PEP    4/21/2006    57.45     57.2    56960
WMT    4/21/2006     46.6    45.82   101181
XOM    4/21/2006     64.2       65   217679
YHOO   4/21/2006    33.36    32.89   252198
AAPL   4/24/2006    66.85    65.75   252552
ADBE   4/24/2006    37.43     37.2    25258
AEP    4/24/2006    33.49    33.48    16775
AFL    4/24/2006    45.92    45.96    12662
ALL    4/24/2006    55.65    55.65    30628
C      4/24/2006    47.98       48   134768
CCE    4/24/2006    20.48    20.67    12045
CSCO   4/24/2006    20.57    20.29   485070
DELL   4/24/2006    26.86    26.47   384226
ET     4/24/2006    27.39    26.57    78287
FDX    4/24/2006   114.95   115.67    10911
GE     4/24/2006    33.81    33.93   164053
GPS    4/24/2006    17.92    17.93    36887
HOT    4/24/2006     54.5    53.56    22658
IBM    4/24/2006     81.3    82.11    66041
MCD    4/24/2006    34.35    34.26    56872
PEP    4/24/2006    57.21    57.27    60230
WMT    4/24/2006    45.62    45.54   121436
XOM    4/24/2006    64.76    64.41   163631
YHOO   4/24/2006    33.01    33.01   154443
AAPL   4/25/2006    65.96    66.17   188963
ADBE   4/25/2006    37.56    37.66    38764
AEP    4/25/2006    33.48    33.35    41806
AFL    4/25/2006       46    46.24    16065
ALL    4/25/2006    55.56    55.63    21057
C      4/25/2006       48    47.46   184905
CCE    4/25/2006    20.64    20.68    17222
CSCO   4/25/2006    20.38    20.47   461112
DELL   4/25/2006    26.42    26.62   361916
ET     4/25/2006    26.57     26.1    36982
FDX    4/25/2006    115.5   113.78    12415
GE     4/25/2006       34    33.97   227147
GPS    4/25/2006    17.95    18.01    35666
HOT    4/25/2006    53.46       53    20355
IBM    4/25/2006    81.95    82.67    68574
MCD    4/25/2006    34.06    33.85    71139
PEP    4/25/2006    57.05     57.5    56273
WMT    4/25/2006    45.66    45.63    92059
XOM    4/25/2006    64.85    63.95   217819
YHOO   4/25/2006    32.99    31.99   223631
AAPL   4/26/2006    66.65    68.15   253914
ADBE   4/26/2006    37.81    38.15    31171
AEP    4/26/2006     33.5    33.23    15635
AFL    4/26/2006    46.69    47.22    21759
ALL    4/26/2006    55.87    55.82    20523
C      4/26/2006    47.46    47.75   121920
CCE    4/26/2006     20.8    20.55    19380
CSCO   4/26/2006    20.51    20.73   471997
DELL   4/26/2006    26.67    26.22   340511
ET     4/26/2006    26.02    25.83    40159
FDX    4/26/2006   114.43   114.31     8192
GE     4/26/2006    34.07    34.13   230577
GPS    4/26/2006    17.99    18.02    63494
HOT    4/26/2006    53.25    53.99    20826
IBM    4/26/2006    82.84    83.35    66490
MCD    4/26/2006     33.9    34.11    42183
PEP    4/26/2006    57.82    57.86    43310
WMT    4/26/2006    45.75    45.98   105831
XOM    4/26/2006    63.98     63.1   232151
YHOO   4/26/2006     32.3       33   244263
AAPL   4/27/2006    67.73    69.36   302149
ADBE   4/27/2006    37.83    39.45    77251
AEP    4/27/2006    32.85    33.39    33329
AFL    4/27/2006    47.23    47.93    19346
ALL    4/27/2006    55.83    55.95    22692
C      4/27/2006     47.2    48.15   244798
CCE    4/27/2006    20.45    19.96    19927
CSCO   4/27/2006    20.58    20.98   468610
DELL   4/27/2006       26   25.939   542539
ET     4/27/2006    25.79    25.52    96148
FDX    4/27/2006   114.06    115.2    11622
GE     4/27/2006     33.9    34.43   247682
GPS    4/27/2006       18    17.99    50223
HOT    4/27/2006     54.7    56.88    46745
IBM    4/27/2006     82.7    83.88    81085
MCD    4/27/2006    33.85    34.62    47480
PEP    4/27/2006    56.95    58.08    64515
WMT    4/27/2006    45.78    45.64   127576
XOM    4/27/2006     61.5    62.42   271703
YHOO   4/27/2006    32.79     33.2   196392
AAPL   4/28/2006   69.375    70.39   271484
ADBE   4/28/2006    39.47     39.2    71379
AEP    4/28/2006    33.41    33.46    31077
AFL    4/28/2006     47.7    47.54    19157
ALL    4/28/2006    56.15    56.49    30944
C      4/28/2006     48.4    49.95   403728
CCE    4/28/2006    20.03    19.53    29837
CSCO   4/28/2006       21    20.95   429431
DELL   4/28/2006     25.9     26.2   280628
ET     4/28/2006    25.53    24.88    61178
FDX    4/28/2006   114.58   115.13    11913
GE     4/28/2006    34.49    34.59   247788
GPS    4/28/2006    17.94    18.09    52957
HOT    4/28/2006     57.2    57.38    20879
IBM    4/28/2006    83.51    82.34    80983
MCD    4/28/2006     34.6    34.57    46318
PEP    4/28/2006    58.15    58.24    49507
WMT    4/28/2006    45.58    45.03   153769
XOM    4/28/2006    62.57    63.08   206526
YHOO   4/28/2006    32.88    32.78   133174
AAPL    5/1/2006    70.77     69.6   268069
ADBE    5/1/2006    39.15    38.17    61264
AEP     5/1/2006    33.49    33.16    28436
AFL     5/1/2006    47.54    47.02    16416
ALL     5/1/2006     56.6    56.43    29970
C       5/1/2006       50    49.46   207669
CCE     5/1/2006    19.69    19.58    19798
CSCO    5/1/2006    21.02    20.96   457072
DELL    5/1/2006    26.29    25.65   321506
ET     5/1/2006    24.88    24.38    60376
FDX    5/1/2006   115.13    113.6    11806
GE     5/1/2006    34.64    34.39   176664
GPS    5/1/2006    18.17    18.15    65041
HOT    5/1/2006    57.61    57.25    13764
IBM    5/1/2006    82.59    82.23    59397
MCD    5/1/2006    34.64    34.37    40011
PEP    5/1/2006    58.25    58.17    38646
WMT    5/1/2006    45.92    45.93   183978
XOM    5/1/2006     63.4    63.42   197729
YHOO   5/1/2006    32.99    32.08   197531
AAPL   5/2/2006    70.15    71.62   275698
ADBE   5/2/2006    38.35    38.35    60562
AEP    5/2/2006    33.38    33.45    40091
AFL    5/2/2006       47    47.74    16514
ALL    5/2/2006    56.65    56.79    27490
C      5/2/2006    49.65     49.6   149367
CCE    5/2/2006    19.65    19.51    19273
CSCO   5/2/2006    21.13    21.39   464788
DELL   5/2/2006    25.67    25.43   309016
ET     5/2/2006    24.36    24.67    45530
FDX    5/2/2006    114.2   116.08    15103
GE     5/2/2006    34.39    34.48   164488
GPS    5/2/2006    18.19    18.02    58168
HOT    5/2/2006    57.31    57.58    14372
IBM    5/2/2006    82.11    82.42    43325
MCD    5/2/2006     34.4    34.41    39555
PEP    5/2/2006    58.13    57.95    32560
WMT    5/2/2006    46.12    46.16    95946
XOM    5/2/2006    63.82    64.67   189505
YHOO   5/2/2006     32.2    31.85   162822
AAPL   5/3/2006    71.83    71.14   245462
ADBE   5/3/2006    35.98    35.06   268814
AEP    5/3/2006    33.75    33.14    42926
AFL    5/3/2006    47.66    46.76    12995
ALL    5/3/2006    56.58    56.72    20931
C      5/3/2006    49.78    49.85   118006
CCE    5/3/2006    19.45    19.63    11028
CSCO   5/3/2006    21.63    21.49   348489
DELL   5/3/2006    25.42    25.32   246115
ET     5/3/2006    24.85    24.93    40120
FDX    5/3/2006   114.25   114.18    20986
GE     5/3/2006    34.22     34.4   221874
GPS    5/3/2006    18.02    18.03    57074
HOT    5/3/2006     58.6    58.97    30423
IBM    5/3/2006    82.54     82.7    57211
MCD    5/3/2006    34.48    34.86    44726
PEP    5/3/2006    57.75    58.45    39619
WMT    5/3/2006    46.32    46.69   117946
XOM    5/3/2006     64.6    63.77   231077
YHOO   5/3/2006     32.4    32.17   232980
AAPL   5/4/2006    71.22    71.13   307315
ADBE   5/4/2006    34.95    34.32   117763
AEP    5/4/2006    33.09     33.3    28454
AFL    5/4/2006    47.01    47.45    16078
ALL    5/4/2006    56.85    56.88    18566
C      5/4/2006    49.85    49.38   170113
CCE    5/4/2006    19.63    19.71    12411
CSCO   5/4/2006    21.52    21.86   498471
DELL   5/4/2006    25.38    25.59   168284
ET     5/4/2006    24.99    25.49    49061
FDX    5/4/2006   114.51    118.2    22949
GE     5/4/2006     34.5     34.8   218500
GPS    5/4/2006    18.45    18.16    46709
HOT    5/4/2006    59.75    60.22    24088
IBM    5/4/2006    82.87    82.43    39640
MCD    5/4/2006    34.85    34.85    46349
PEP    5/4/2006     58.5    58.74    43277
WMT    5/4/2006    46.92     46.4   105586
XOM    5/4/2006    63.77    63.31   231895
YHOO   5/4/2006     32.4    32.19   104057
AAPL   5/5/2006    71.86    71.89   201416
ADBE   5/5/2006    34.69    34.18    55565
AEP    5/5/2006     33.7    33.91    30529
AFL    5/5/2006    47.54    48.68    21999
ALL    5/5/2006       57    56.87    24348
C      5/5/2006    49.78    50.37   189486
CCE    5/5/2006    19.82    19.73    16190
CSCO   5/5/2006    21.89    21.75   505287
DELL   5/5/2006    25.79    25.68   151271
ET     5/5/2006    25.65    26.11    41268
FDX    5/5/2006   118.99   119.31    22993
GE     5/5/2006    34.94    35.16   260372
GPS    5/5/2006    18.15    18.37    39506
HOT    5/5/2006    60.22    61.21    30522
IBM    5/5/2006    82.95    83.28    45038
MCD    5/5/2006    34.88    35.21    64081
PEP    5/5/2006    58.98    59.18    38995
WMT    5/5/2006     46.6    47.25    90791
XOM    5/5/2006     63.9       64   141574
YHOO   5/5/2006    32.63    32.66   146893
AAPL   5/8/2006    72.99    71.89   212476
ADBE   5/8/2006    34.18    33.69    47668
AEP    5/8/2006    33.78    33.23    29076
AFL     5/8/2006    48.51    48.19    14576
ALL     5/8/2006    56.75    57.61    24776
C       5/8/2006    50.41    50.16   138477
CCE     5/8/2006    19.74    19.84    20397
CSCO    5/8/2006    21.65    21.76   473277
DELL    5/8/2006    25.73    26.43   309694
ET      5/8/2006    26.25    26.45    49393
FDX     5/8/2006    119.4   119.06     7731
GE      5/8/2006     35.1       35   163774
GPS     5/8/2006     18.4    18.49    67476
HOT     5/8/2006    61.21    61.85    46251
IBM     5/8/2006     82.6    82.89    39133
MCD     5/8/2006    35.21    35.39    40392
PEP     5/8/2006    59.06     58.9    36958
WMT     5/8/2006    47.25    47.57    98782
XOM     5/8/2006     63.6    63.71   165804
YHOO    5/8/2006    33.09    32.87   181969
AAPL    5/9/2006   71.825    71.03   189899
ADBE    5/9/2006    33.75    33.24    58950
AEP     5/9/2006    33.24    33.04    23650
AFL     5/9/2006    47.96    48.45    19317
ALL     5/9/2006     57.6    57.34    24292
C       5/9/2006    50.25    50.37   126184
CCE     5/9/2006     19.8    19.89     8497
CSCO    5/9/2006     21.7    21.68   796100
DELL    5/9/2006   24.645     25.2   837644
ET      5/9/2006    26.38    26.38    22980
FDX     5/9/2006   118.55   119.42     8737
GE      5/9/2006    34.95       35   167313
GPS     5/9/2006    18.43    18.31    39747
HOT     5/9/2006    62.05    61.99    24896
IBM     5/9/2006    82.49    83.23    40728
MCD     5/9/2006     35.7    35.83    59331
PEP     5/9/2006     58.6    58.71    28781
WMT     5/9/2006    47.69    47.87   144953
XOM     5/9/2006     63.6    63.94   140306
YHOO    5/9/2006    32.68    32.49   134002
AAPL   5/10/2006    71.29     70.6   166959
ADBE   5/10/2006    33.16    33.38    56921
AEP    5/10/2006    32.88    32.95    26046
AFL    5/10/2006    48.55    49.15    19496
ALL    5/10/2006       57    57.33    18611
C      5/10/2006     50.1     50.3   159066
CCE    5/10/2006    19.82    19.77    12666
CSCO   5/10/2006    21.36    20.75   929923
DELL   5/10/2006    25.08    24.89   244753
ET     5/10/2006    26.15    26.27    29332
FDX    5/10/2006   118.65   118.08    12773
GE     5/10/2006    34.94     34.7   212852
GPS    5/10/2006    18.24    18.25    46117
HOT    5/10/2006    62.17    61.06    22959
IBM    5/10/2006     82.9     82.9    34292
MCD    5/10/2006    35.76    35.96    48017
PEP    5/10/2006    58.56    58.84    31611
WMT    5/10/2006    47.71    47.78    94498
XOM    5/10/2006     63.5    63.88   154024
YHOO   5/10/2006    32.48    32.09   138115
AAPL   5/11/2006   70.795    68.15   290322
ADBE   5/11/2006     33.3    32.63    55773
AEP    5/11/2006       33    32.66    22527
AFL    5/11/2006    48.94    48.98    12656
ALL    5/11/2006    57.22    57.31    28110
C      5/11/2006    50.53    49.48   148030
CCE    5/11/2006    19.76    19.45    13340
CSCO   5/11/2006    20.63    20.05   848445
DELL   5/11/2006    24.78    24.51   234573
ET     5/11/2006    26.47    25.73    72827
FDX    5/11/2006   117.68   117.27    13067
GE     5/11/2006     34.5    34.51   227887
GPS    5/11/2006    18.13       18    41415
HOT    5/11/2006    61.14    60.83    27792
IBM    5/11/2006    82.65    82.46    52714
MCD    5/11/2006    35.95    35.35    49131
PEP    5/11/2006     58.7    58.35    31214
WMT    5/11/2006     47.9    47.25   111829
XOM    5/11/2006     64.1    63.46   180249
YHOO   5/11/2006    31.96    30.99   242787
AAPL   5/12/2006    67.85     67.7   229268
ADBE   5/12/2006    32.26    31.92    37768
AEP    5/12/2006    32.66    32.58    20124
AFL    5/12/2006    48.08    47.28    23403
ALL    5/12/2006    57.17    56.38    23328
C      5/12/2006    49.45    48.99   186180
CCE    5/12/2006    19.44    19.56    12684
CSCO   5/12/2006    20.16    20.34   718101
DELL   5/12/2006     24.3    24.02   230028
ET     5/12/2006     25.4     24.9    47677
FDX    5/12/2006   117.47   115.06     9910
GE     5/12/2006    34.38    34.28   227584
GPS    5/12/2006       18    17.85    57543
HOT    5/12/2006    60.83    60.61    32797
IBM    5/12/2006    82.47    82.35    56857
MCD    5/12/2006    35.37    34.88    53971
PEP    5/12/2006    58.36    58.64    48347
WMT    5/12/2006    47.26    46.54   114097
XOM    5/12/2006    63.46    62.24   192015
YHOO   5/12/2006    30.71    30.81   167880
AAPL   5/15/2006    67.37    67.79   189210
ADBE   5/15/2006    31.86    32.19    41849
AEP    5/15/2006    32.42    32.84    18617
AFL    5/15/2006    47.28    48.64    24206
ALL    5/15/2006    56.11     57.1    21474
C      5/15/2006    48.98    49.51   138754
CCE    5/15/2006    19.63    19.81    13137
CSCO   5/15/2006    20.38    20.56   537594
DELL   5/15/2006     24.1    24.35   276523
ET     5/15/2006    24.87    24.68    43008
FDX    5/15/2006    114.3   115.44     9846
GE     5/15/2006     34.1    34.56   230500
GPS    5/15/2006    17.87    18.01    39541
HOT    5/15/2006    60.61    60.97    16492
IBM    5/15/2006     81.8    82.89    57728
MCD    5/15/2006    34.88    34.97    40670
PEP    5/15/2006    58.67    59.71    70642
WMT    5/15/2006    46.25    47.43   170249
XOM    5/15/2006    61.51       62   195194
YHOO   5/15/2006    30.85    31.03   133605
AAPL   5/16/2006     68.1    64.98   334708
ADBE   5/16/2006     32.7     32.3    60413
AEP    5/16/2006    32.94    32.85    16528
AFL    5/16/2006    49.14    48.55    14038
ALL    5/16/2006       57    57.34    18067
C      5/16/2006    49.64    49.54    93834
CCE    5/16/2006    19.79     19.8    11154
CSCO   5/16/2006    20.49    20.21   550914
DELL   5/16/2006   24.275    23.78   202401
ET     5/16/2006     24.7    24.98    34577
FDX    5/16/2006    116.1   115.43     8897
GE     5/16/2006    34.74    34.79   233926
GPS    5/16/2006    17.97    17.96    61676
HOT    5/16/2006    60.97       61    22325
IBM    5/16/2006       83    82.16    44563
MCD    5/16/2006    35.05     34.7    33135
PEP    5/16/2006     59.5    59.66    44715
WMT    5/16/2006    47.87    48.07   176839
XOM    5/16/2006    62.11    61.96   158320
YHOO   5/16/2006     31.1    30.97   153358
AAPL   5/17/2006   64.705    65.26   269411
ADBE   5/17/2006    32.01     31.2    85072
AEP    5/17/2006    32.62    32.31    18474
AFL    5/17/2006    48.34    47.44    19634
ALL    5/17/2006    56.69    56.18    25170
C      5/17/2006    49.21    48.83   221620
CCE    5/17/2006     19.7    19.44    11904
CSCO   5/17/2006    19.99    20.18   602620
DELL   5/17/2006    23.66    23.63   258039
ET     5/17/2006     24.5    24.05    83276
FDX    5/17/2006   115.43   109.92    33067
GE     5/17/2006    34.62    34.42   255126
GPS    5/17/2006    17.86    17.81    52638
HOT    5/17/2006     60.6     60.4    23181
IBM    5/17/2006    81.75    81.27    59298
MCD    5/17/2006    34.53    34.56    65724
PEP    5/17/2006    59.22    59.65    53137
WMT    5/17/2006    47.65    46.84   154935
XOM    5/17/2006    61.45    60.18   268917
YHOO   5/17/2006    30.61    30.11   398651
AAPL   5/18/2006    65.68    63.18   235248
ADBE   5/18/2006    31.35    30.17   115307
AEP    5/18/2006    32.43    32.36    22677
AFL    5/18/2006    46.65    46.85    16740
ALL    5/18/2006    56.17    56.61    37654
C      5/18/2006    48.82    48.73   164294
CCE    5/18/2006    19.43     19.3    19726
CSCO   5/18/2006    20.17    20.29   635717
DELL   5/18/2006   23.745    23.95   301160
ET     5/18/2006    24.15       24    44373
FDX    5/18/2006   110.25   109.25    22571
GE     5/18/2006    34.49    34.15   241487
GPS    5/18/2006    17.87    17.92    59271
HOT    5/18/2006     60.6    60.26    26379
IBM    5/18/2006     80.5    80.66    54216
MCD    5/18/2006    34.83    34.44    53487
PEP    5/18/2006    59.35    58.69    44087
WMT    5/18/2006    47.02    47.22   108376
XOM    5/18/2006    60.25    59.89   191110
YHOO   5/18/2006     30.1       29   382546
AAPL   5/19/2006    63.26    64.51   352215
ADBE   5/19/2006    30.25    30.31    90143
AEP    5/19/2006     32.6       33    47225
AFL    5/19/2006       47    46.94    20665
ALL    5/19/2006    56.86    56.39    28505
C      5/19/2006    48.94     48.8   216987
CCE    5/19/2006    19.39    19.55    12596
CSCO   5/19/2006     20.4    20.87   770410
DELL   5/19/2006    24.87    24.57   529980
ET     5/19/2006       24     24.4    49655
FDX    5/19/2006    109.8   109.34    22370
GE     5/19/2006    34.23    34.16   299015
GPS    5/19/2006     18.5    18.48   105025
HOT    5/19/2006     60.4    60.68    25054
IBM    5/19/2006    80.86    80.28    70191
MCD    5/19/2006    34.65    34.15    62439
PEP    5/19/2006    58.69     58.6    56320
WMT    5/19/2006    47.45    47.32   130114
XOM    5/19/2006     59.9    60.45   266620
YHOO   5/19/2006    29.05    29.53   331422
AAPL   5/22/2006    63.87    63.38   256808
ADBE   5/22/2006     30.1    29.91    60508
AEP    5/22/2006    33.01    33.01    36836
AFL    5/22/2006    46.75    46.76    15921
ALL    5/22/2006    56.22    56.18    22162
C      5/22/2006    48.55    48.84   180903
CCE    5/22/2006    19.48    19.48    12914
CSCO   5/22/2006    20.62     20.6   552772
DELL   5/22/2006    24.49    24.38   246370
ET     5/22/2006    24.13    23.43   100748
FDX    5/22/2006    109.2   110.05    17774
GE     5/22/2006    34.05    34.07   266771
GPS    5/22/2006    18.38    18.63    58489
HOT    5/22/2006    60.56    60.46    21659
IBM    5/22/2006    79.83    80.02    60239
MCD    5/22/2006    34.08    34.03    73879
PEP    5/22/2006     58.4    59.27    54822
WMT    5/22/2006    47.29    47.35    99150
XOM    5/22/2006    59.95    60.78   231237
YHOO   5/22/2006    30.42    30.46   350914
AAPL   5/23/2006    64.86    63.15   248140
ADBE   5/23/2006    30.03    29.02   101680
AEP    5/23/2006    33.26    32.64    17657
AFL    5/23/2006    46.75    46.37    13037
ALL    5/23/2006     56.1    55.52    29721
C      5/23/2006    48.98    48.53   158534
CCE    5/23/2006    19.48    19.46    25957
CSCO   5/23/2006    20.62    20.37   510768
DELL   5/23/2006    24.42    24.09   278465
ET     5/23/2006     24.1    23.28    62601
FDX    5/23/2006   110.75   107.68    15406
GE     5/23/2006     34.1       34   220949
GPS    5/23/2006    18.69    18.62    80492
HOT    5/23/2006    60.99    59.92    19422
IBM    5/23/2006    80.25    79.83    50103
MCD    5/23/2006    34.03    33.53    51405
PEP    5/23/2006    59.65    59.73    49284
WMT    5/23/2006     47.6    47.52   109634
XOM    5/23/2006     61.3    60.39   197470
YHOO   5/23/2006    31.07    30.76   285940
AAPL   5/24/2006    62.99    63.34   327229
ADBE   5/24/2006    29.01    29.27    83172
AEP    5/24/2006    32.76    33.06    16971
AFL    5/24/2006    46.35    46.63    15323
ALL    5/24/2006    55.25    55.36    29676
C      5/24/2006    48.53    48.66   208987
CCE    5/24/2006    19.43    19.55    27671
CSCO   5/24/2006     20.4    20.49   551824
DELL   5/24/2006     23.8    24.18   306388
ET     5/24/2006    23.23    22.82   108720
FDX    5/24/2006   107.69   107.32    22930
GE     5/24/2006    33.76    34.26   291292
GPS    5/24/2006    18.63    18.27    46581
HOT    5/24/2006     60.1    59.66    28556
IBM    5/24/2006    79.35    79.78    73851
MCD    5/24/2006    33.63    32.95    97123
PEP    5/24/2006    59.77    60.36    53699
WMT    5/24/2006    47.53    48.03   162357
XOM    5/24/2006       60     60.1   244844
YHOO   5/24/2006    30.95    31.79   272874
AAPL   5/25/2006    64.26    64.33   165633
ADBE   5/25/2006    29.58    29.14    59311
AEP    5/25/2006    33.46     33.6    23215
AFL    5/25/2006     46.8    46.88     9746
ALL    5/25/2006    55.79    55.63    23383
C      5/25/2006    48.96    49.07   127361
CCE    5/25/2006     19.6    19.79    19466
CSCO   5/25/2006    20.61    20.52   418458
DELL   5/25/2006    24.26     24.3   185948
ET     5/25/2006    23.42    23.92    54290
FDX    5/25/2006    108.3   107.72    13361
GE     5/25/2006    34.35    34.42   201167
GPS    5/25/2006    18.28    18.26    31410
HOT    5/25/2006    60.39    61.14    25147
IBM    5/25/2006    79.89    80.14    39922
MCD    5/25/2006    33.14    33.26    71233
PEP    5/25/2006     60.3    60.56    55116
WMT    5/25/2006    48.82    49.45   257929
XOM    5/25/2006    60.78    61.52   197681
YHOO   5/25/2006    32.96    32.92   347339
AAPL   5/26/2006    64.31   63.549   154648
ADBE   5/26/2006    29.32    28.98    48172
AEP    5/26/2006    33.72     33.8    19898
AFL    5/26/2006    46.99    46.78    11652
ALL    5/26/2006    55.53    55.01    17492
C      5/26/2006    49.29    49.57   134704
CCE    5/26/2006     19.8    19.69     7560
CSCO   5/26/2006    20.54    20.31   377670
DELL   5/26/2006    24.41    24.81   236153
ET     5/26/2006    24.05    24.35    37828
FDX    5/26/2006   107.72   107.49    10177
GE     5/26/2006    34.47    34.33   211901
GPS    5/26/2006    18.33    18.34    23264
HOT    5/26/2006    61.62    62.27    19599
IBM    5/26/2006    80.16    80.75    35808
MCD    5/26/2006    33.35    32.92    61624
PEP    5/26/2006    60.68    60.66    40985
WMT    5/26/2006     49.6    49.65   174744
XOM    5/26/2006    61.53    61.58   133049
YHOO   5/26/2006    32.86    33.02   138439
AAPL   5/30/2006    63.29    61.22   201253
ADBE   5/30/2006    28.78    28.35    62557
AEP    5/30/2006    33.62    33.64    16000
AFL    5/30/2006    46.76    46.09    13282
ALL    5/30/2006    54.83    54.64    19396
C      5/30/2006     49.6    49.02   120893
CCE    5/30/2006    19.69     19.6    15085
CSCO   5/30/2006     20.2    19.77   458674
DELL   5/30/2006       25    25.02   282268
ET     5/30/2006     24.2    23.43    46419
FDX    5/30/2006   107.24   107.31    14431
GE     5/30/2006    34.34    34.05   221501
GPS    5/30/2006     18.2    17.93    36966
HOT    5/30/2006    62.31    61.08    16972
IBM    5/30/2006    80.35    80.16    50491
MCD    5/30/2006     32.8    32.72    44921
PEP    5/30/2006    60.21    60.42    35193
WMT    5/30/2006    48.62     48.3   192648
XOM    5/30/2006     61.7    60.17   178659
YHOO   5/30/2006    32.73       32   162477
AAPL   5/31/2006   61.755    59.77   457553
ADBE   5/31/2006    28.47    28.63   109205
AEP    5/31/2006    33.63    34.27    28624
AFL    5/31/2006    46.09     46.8    21273
ALL    5/31/2006    54.82    55.01    26837
C      5/31/2006    49.25     49.3   166645
CCE    5/31/2006    19.59    19.66    14435
CSCO   5/31/2006    19.81    19.68   569822
DELL   5/31/2006    25.22    25.38   266271
ET     5/31/2006    23.68    24.27    97127
FDX    5/31/2006    107.9   109.27    15150
GE     5/31/2006    34.15    34.26   302768
GPS    5/31/2006    17.95     18.2    46273
HOT    5/31/2006    61.42     61.1    16764
IBM    5/31/2006    80.15     79.9    63852
MCD    5/31/2006    32.78    33.17    60878
PEP    5/31/2006    60.33    60.46    44091
WMT    5/31/2006    48.48    48.45   120496
XOM    5/31/2006    60.21    60.91   258777
YHOO   5/31/2006    32.19    31.59   213093
AAPL    6/1/2006    59.85    62.17   336690
ADBE    6/1/2006    28.68    28.72    66582
AEP     6/1/2006     34.4    34.53    22300
AFL     6/1/2006     46.8    47.17    11713
ALL     6/1/2006    54.94    55.25    26401
C       6/1/2006    49.38    49.83   144649
CCE     6/1/2006    19.69    19.77     8182
CSCO    6/1/2006    19.68     20.5   533194
DELL    6/1/2006    25.32     25.8   216330
ET      6/1/2006    24.18    24.34    35646
FDX     6/1/2006   109.27   111.35    12674
GE      6/1/2006     34.3    34.55   196254
GPS     6/1/2006     18.1       18    48605
HOT     6/1/2006    61.27    62.82    17815
IBM     6/1/2006    79.89    80.69    48625
MCD     6/1/2006    32.97    33.68    67458
PEP     6/1/2006    60.37     61.1    46676
WMT     6/1/2006    48.25    48.39   134524
XOM     6/1/2006     60.4    61.11   178785
YHOO    6/1/2006    31.83    31.99   166527
AAPL    6/2/2006    62.99    61.66   244967
ADBE    6/2/2006    28.97       29    62082
AEP     6/2/2006    34.63     34.9    26448
AFL     6/2/2006    47.47    47.27    12059
ALL     6/2/2006    55.19    55.11    20746
C       6/2/2006    50.03    50.14   142539
CCE     6/2/2006    19.76    19.84     9819
CSCO    6/2/2006     20.6    20.44   430533
DELL    6/2/2006     25.9    25.96   199697
ET      6/2/2006    24.37    24.45    38818
FDX     6/2/2006   111.34   111.13    11544
GE      6/2/2006    34.64    34.66   211462
GPS     6/2/2006    17.97    17.89    63871
HOT     6/2/2006       63    62.52    18190
IBM     6/2/2006     80.5    79.55    72144
MCD     6/2/2006    33.55    33.51    44186
PEP     6/2/2006    60.87    60.67    43662
WMT     6/2/2006    48.17    47.83   137518
XOM     6/2/2006     61.5    61.65   173357
YHOO   6/2/2006    32.11    31.52   164708
AAPL   6/5/2006    61.15       60   216398
ADBE   6/5/2006    28.92    29.47   139226
AEP    6/5/2006    34.75    34.35    19352
AFL    6/5/2006    47.06     46.9    16617
ALL    6/5/2006    55.02    54.24    20104
C      6/5/2006    50.01    49.62   136380
CCE    6/5/2006     19.8    19.56    10210
CSCO   6/5/2006    20.33    19.88   362297
DELL   6/5/2006    25.81     25.5   160014
ET     6/5/2006    24.27    23.37    32267
FDX    6/5/2006    110.4   107.74    12862
GE     6/5/2006    34.55    34.22   181470
GPS    6/5/2006    17.81    17.42    31297
HOT    6/5/2006    62.42    61.02    13874
IBM    6/5/2006     79.1    79.06    55558
MCD    6/5/2006    33.51    33.15    43671
PEP    6/5/2006    60.37    59.75    42777
WMT    6/5/2006    47.77    47.19   124035
XOM    6/5/2006     62.1    60.05   205764
YHOO   6/5/2006    31.22    30.82   171904
AAPL   6/6/2006    60.22   59.723   259333
ADBE   6/6/2006     29.5    29.84    92598
AEP    6/6/2006    34.48     34.4    24713
AFL    6/6/2006    46.91    46.87    16220
ALL    6/6/2006    54.22    54.21    25153
C      6/6/2006    49.67    49.76   157476
CCE    6/6/2006    19.61    19.46    11107
CSCO   6/6/2006    19.92    20.17   534693
DELL   6/6/2006    25.55    25.61   231326
ET     6/6/2006    23.38    22.92    60929
FDX    6/6/2006   107.99   108.27    16434
GE     6/6/2006     34.4    34.55   288715
GPS    6/6/2006    17.39    17.47    43811
HOT    6/6/2006    61.36    60.79    17314
IBM    6/6/2006    79.06    79.76    72493
MCD    6/6/2006    33.25    33.31    57625
PEP    6/6/2006    60.04    60.52    44820
WMT    6/6/2006    47.34    47.03   164116
XOM    6/6/2006       60     60.4   239347
YHOO   6/6/2006    30.83     30.7   156186
AAPL   6/7/2006     60.1   58.565   268139
ADBE   6/7/2006    29.99    28.82    90934
AEP    6/7/2006    34.38     34.4    13497
AFL    6/7/2006    46.87    47.07    13115
ALL    6/7/2006    54.11    54.36    17398
C      6/7/2006     49.8    49.95   166563
CCE    6/7/2006    19.46     19.5    12516
CSCO   6/7/2006    20.26    19.91   407250
DELL   6/7/2006    25.52    25.26   196109
ET     6/7/2006    22.92     22.7    41904
FDX    6/7/2006   109.22   107.75    16638
GE     6/7/2006    34.55     34.4   278693
GPS    6/7/2006    17.53    17.56    41603
HOT    6/7/2006    60.83    60.76    18594
IBM    6/7/2006    79.78    79.15    79253
MCD    6/7/2006     33.5    33.32    50706
PEP    6/7/2006    60.66     60.3    41020
WMT    6/7/2006    47.07    47.04    96783
XOM    6/7/2006     60.3    58.85   280056
YHOO   6/7/2006     30.8    30.54   174708
AAPL   6/8/2006    58.44    60.76   499113
ADBE   6/8/2006    28.47    27.85   114383
AEP    6/8/2006     34.4    34.62    23017
AFL    6/8/2006    47.07    47.27    21028
ALL    6/8/2006     54.2    54.65    26543
C      6/8/2006     49.9    49.95   227324
CCE    6/8/2006     19.5     19.4    10940
CSCO   6/8/2006    19.76    19.89   716838
DELL   6/8/2006   25.315    25.21   286896
ET     6/8/2006    22.52    22.66    70457
FDX    6/8/2006   107.66   107.76    21683
GE     6/8/2006    34.33    34.57   373140
GPS    6/8/2006     17.5    17.41    43367
HOT    6/8/2006    60.82     59.5    33153
IBM    6/8/2006    78.55    77.03   134760
MCD    6/8/2006    33.57    33.69    84339
PEP    6/8/2006    60.16    60.13    52555
WMT    6/8/2006    47.09     47.3   161992
XOM    6/8/2006    58.38    59.57   334070
YHOO   6/8/2006    30.43    30.45   205387
AAPL   6/9/2006    61.18    59.24   277128
ADBE   6/9/2006    28.03    27.99    56663
AEP    6/9/2006    34.64     34.9    19467
AFL    6/9/2006    47.27    47.31    10572
ALL    6/9/2006    54.59    54.36    20083
C      6/9/2006    49.95    49.77   130118
CCE    6/9/2006    19.37    19.36     5758
CSCO   6/9/2006     19.9    19.97   398339
DELL   6/9/2006    25.39    25.26   163483
ET     6/9/2006    22.75    22.76    45260
FDX    6/9/2006   107.88   106.57    12154
GE     6/9/2006    34.52    34.07   256680
GPS    6/9/2006    17.38    17.79    48950
HOT     6/9/2006       60   59.85    10181
IBM     6/9/2006    77.24   77.63    61207
MCD     6/9/2006    33.65   33.38    41120
PEP     6/9/2006       60   59.93    32098
WMT     6/9/2006    47.15   47.13    74621
XOM     6/9/2006    59.89    58.8   210920
YHOO    6/9/2006     30.7   30.37   100450
AAPL   6/12/2006     59.4      57   256422
ADBE   6/12/2006    28.69   28.84    93049
AEP    6/12/2006    35.02   35.05    18399
AFL    6/12/2006    47.31   47.01    10159
ALL    6/12/2006    54.46    53.6    18052
C      6/12/2006     49.9   49.33   134936
CCE    6/12/2006    19.38   19.35     8352
CSCO   6/12/2006    19.95   19.48   304754
DELL   6/12/2006    25.24   24.89   190101
ET     6/12/2006    22.84    21.9    59970
FDX    6/12/2006   106.31   105.1    11444
GE     6/12/2006    34.17   33.87   182506
GPS    6/12/2006    17.79   17.38    30155
HOT    6/12/2006    60.23   58.46    11393
IBM    6/12/2006    77.63   77.02    49250
MCD    6/12/2006     33.5   32.93    53350
PEP    6/12/2006    59.78   59.72    39496
WMT    6/12/2006     47.1   46.99    74689
XOM    6/12/2006    59.05   58.27   189161
YHOO   6/12/2006   30.365   29.78   143522
AAPL   6/13/2006    57.61   58.33   386050
ADBE   6/13/2006    29.14   28.98    84496
AEP    6/13/2006    35.06   34.34    26400
AFL    6/13/2006    46.99   46.89    17606
ALL    6/13/2006     53.5   52.83    40468
C      6/13/2006    49.25   48.21   254001
CCE    6/13/2006    19.32   19.31    14646
CSCO   6/13/2006    19.39   19.36   478998
DELL   6/13/2006    24.84    25.1   281558
ET     6/13/2006    21.73   20.62   104653
FDX    6/13/2006    105.1   105.2    18702
GE     6/13/2006    33.73   33.73   317415
GPS    6/13/2006    17.38    17.3    39362
HOT    6/13/2006    58.31   56.98    29642
IBM    6/13/2006    77.14   76.93    73742
MCD    6/13/2006    33.47   31.94    76579
PEP    6/13/2006    59.45   58.99    50473
WMT    6/13/2006    47.09   47.53   141716
XOM    6/13/2006    57.75   56.84   275063
YHOO   6/13/2006    29.77   29.65   164357
AAPL   6/14/2006    58.28    57.61   313715
ADBE   6/14/2006     29.1    28.57    72160
AEP    6/14/2006    34.23    34.05    19337
AFL    6/14/2006     46.7    46.14    21295
ALL    6/14/2006    52.72    53.35    26210
C      6/14/2006    48.26     47.8   234186
CCE    6/14/2006    19.29    18.88    23402
CSCO   6/14/2006     19.4    19.61   405543
DELL   6/14/2006    25.21    25.07   255452
ET     6/14/2006    20.19    19.38   183238
FDX    6/14/2006   105.19   105.62    13788
GE     6/14/2006     33.7     33.9   240268
GPS    6/14/2006    17.28    17.25    39872
HOT    6/14/2006    56.98    55.55    33833
IBM    6/14/2006    76.93    77.71    60014
MCD    6/14/2006       32    32.85    78209
PEP    6/14/2006    58.74    58.86    39991
WMT    6/14/2006    47.56    47.71   103706
XOM    6/14/2006    56.65     57.8   248470
YHOO   6/14/2006    29.81    29.62   192633
AAPL   6/15/2006     57.3    59.38   425192
ADBE   6/15/2006    28.88    28.96   153286
AEP    6/15/2006    34.04    34.45    19308
AFL    6/15/2006    46.06    47.23    15738
ALL    6/15/2006    53.32     53.9    23659
C      6/15/2006       48    48.68   202585
CCE    6/15/2006    19.05     19.3    23029
CSCO   6/15/2006    19.67    20.22   447886
DELL   6/15/2006   25.085    24.91   298271
ET     6/15/2006     19.5    21.57   135505
FDX    6/15/2006    106.5    109.5    17322
GE     6/15/2006    33.98    34.11   316321
GPS    6/15/2006    17.25    17.58    65031
HOT    6/15/2006    55.55    57.24    28058
IBM    6/15/2006    77.85    78.56    66798
MCD    6/15/2006    32.91    33.35    66355
PEP    6/15/2006    58.99    59.08    51543
WMT    6/15/2006    47.74    48.66   156854
XOM    6/15/2006    58.48    59.12   249188
YHOO   6/15/2006    29.98    30.79   223754
AAPL   6/16/2006   58.955    57.56   299392
ADBE   6/16/2006    28.67    29.12   303901
AEP    6/16/2006    34.35    34.16    24596
AFL    6/16/2006    47.06    46.46    14556
ALL    6/16/2006    53.77    53.51    28609
C      6/16/2006     48.7    48.36   188976
CCE    6/16/2006    19.17    19.15    12101
CSCO   6/16/2006    20.17    19.98   411715
DELL   6/16/2006     24.8    24.12   431068
ET     6/16/2006     21.5     21.2    62454
FDX    6/16/2006   108.98   109.64    14245
GE     6/16/2006    33.86    33.93   338140
GPS    6/16/2006    17.59     17.6    55874
HOT    6/16/2006    57.11    56.57    16009
IBM    6/16/2006    78.44    77.95    80996
MCD    6/16/2006    33.31    33.14    60164
PEP    6/16/2006    59.38     59.7    61928
WMT    6/16/2006    48.56    48.31   167356
XOM    6/16/2006    58.95     58.8   277685
YHOO   6/16/2006     30.7    30.36   129586
AAPL   6/19/2006    57.83     57.2   257739
ADBE   6/19/2006    29.13    28.78   109213
AEP    6/19/2006    34.34    34.02    20477
AFL    6/19/2006     46.5    46.32    11250
ALL    6/19/2006    53.77     53.3    18040
C      6/19/2006    48.45    47.82   128559
CCE    6/19/2006    19.18    19.17     9623
CSCO   6/19/2006    20.01    19.82   327608
DELL   6/19/2006     24.3    24.06   222373
ET     6/19/2006     21.4    20.73    53144
FDX    6/19/2006   109.85   109.72    12775
GE     6/19/2006    33.95    33.72   204404
GPS    6/19/2006    17.73     17.4    33569
HOT    6/19/2006    57.08    57.46    22829
IBM    6/19/2006     77.9    77.67    52864
MCD    6/19/2006    33.11    32.85    41148
PEP    6/19/2006    59.93    59.31    38032
WMT    6/19/2006    48.45    48.27   115777
XOM    6/19/2006    58.77    57.39   201682
YHOO   6/19/2006    30.51    30.35   122390
AAPL   6/20/2006    57.61    57.47   240365
ADBE   6/20/2006    28.77    29.53    66098
AEP    6/20/2006    33.95    34.08    21893
AFL    6/20/2006    46.34    45.96     9383
ALL    6/20/2006     53.5    53.14    20184
C      6/20/2006    47.82    48.01   135548
CCE    6/20/2006    19.16    19.22     9638
CSCO   6/20/2006    19.75    19.73   289333
DELL   6/20/2006   24.095    23.67   249743
ET     6/20/2006    20.68    21.14    49030
FDX    6/20/2006   110.05   108.32    19417
GE     6/20/2006    33.72     33.7   275946
GPS    6/20/2006    17.36    17.61    39302
HOT    6/20/2006    57.46    57.27    13246
IBM    6/20/2006    77.84    77.99    61179
MCD    6/20/2006       33    32.96    50941
PEP    6/20/2006    59.24    59.29    39611
WMT    6/20/2006    48.25    48.43    86818
XOM    6/20/2006    57.66    57.39   198454
YHOO   6/20/2006     30.3     30.6   126136
AAPL   6/21/2006    57.74    57.86   308560
ADBE   6/21/2006    29.64    29.88    73417
AEP    6/21/2006    34.07    34.04    13865
AFL    6/21/2006    45.86    46.08    20358
ALL    6/21/2006    52.95    53.37    19080
C      6/21/2006     48.1    48.37   159606
CCE    6/21/2006     19.6    19.66    17507
CSCO   6/21/2006    19.76    20.07   488148
DELL   6/21/2006    23.65    24.08   201452
ET     6/21/2006     21.1    22.03    57164
FDX    6/21/2006   110.95   113.86    44172
GE     6/21/2006    33.83    33.67   309702
GPS    6/21/2006    17.57    17.48    61625
HOT    6/21/2006    57.14    57.96    16344
IBM    6/21/2006    77.99     78.3    56081
MCD    6/21/2006    32.85     33.4    69110
PEP    6/21/2006    59.43    59.61    34595
WMT    6/21/2006     48.3     48.9   123343
XOM    6/21/2006    57.35    58.06   225486
YHOO   6/21/2006    30.77    31.06   182544
AAPL   6/22/2006     58.2    59.58   345513
ADBE   6/22/2006     30.5    30.79   111047
AEP    6/22/2006    33.94    33.93    13734
AFL    6/22/2006    46.08    45.92    14182
ALL    6/22/2006    53.18    53.04    19754
C      6/22/2006       49    48.17   104429
CCE    6/22/2006     19.6    19.64    19450
CSCO   6/22/2006    20.13    19.69   416601
DELL   6/22/2006    23.99    23.87   193934
ET     6/22/2006    21.88    21.88    64651
FDX    6/22/2006    113.5   113.48    16905
GE     6/22/2006    33.27    33.24   243560
GPS    6/22/2006    17.45     17.4    34226
HOT    6/22/2006    58.11    58.06    15963
IBM    6/22/2006    78.16    77.19    55144
MCD    6/22/2006     33.2    32.55    52397
PEP    6/22/2006    59.55    60.02    42940
WMT    6/22/2006    48.71    48.48    84665
XOM    6/22/2006    57.72    57.97   167895
YHOO   6/22/2006    30.85    30.68   115702
AAPL   6/23/2006    59.72    58.83   235786
ADBE   6/23/2006    30.71     30.6    54832
AEP    6/23/2006    33.76     33.9    15859
AFL    6/23/2006    45.67    45.34    11184
ALL    6/23/2006    53.03    52.91    18622
C      6/23/2006     47.9    47.74   116429
CCE    6/23/2006    19.56    19.47     9611
CSCO   6/23/2006    19.61    19.61   275243
DELL   6/23/2006    23.79    23.72   125018
ET     6/23/2006     21.6    22.17    49787
FDX    6/23/2006   113.25   115.04    15072
GE     6/23/2006    33.18    33.16   205030
GPS    6/23/2006    17.37    17.53    23049
HOT    6/23/2006     57.7    58.01    11919
IBM    6/23/2006    77.15     77.1    45206
MCD    6/23/2006    32.55     32.6    37694
PEP    6/23/2006    59.63    59.49    29525
WMT    6/23/2006    48.35    47.94    82470
XOM    6/23/2006    58.15     58.1   156895
YHOO   6/23/2006    31.08    31.37   173784
AAPL   6/26/2006    59.17    58.99   166619
ADBE   6/26/2006    30.57    30.69    37717
AEP    6/26/2006    33.85    33.96     9297
AFL    6/26/2006    45.43    45.52    12028
ALL    6/26/2006       53    53.61    17718
C      6/26/2006    47.74     48.3    97867
CCE    6/26/2006    19.47     19.6    12633
CSCO   6/26/2006    19.56     19.6   211071
DELL   6/26/2006     23.8    23.84   100718
ET     6/26/2006    22.19    22.27    30005
FDX    6/26/2006   115.04   115.02    12285
GE     6/26/2006    33.18    33.21   194042
GPS    6/26/2006     17.5     17.3    31262
HOT    6/26/2006    58.36    58.69    13726
IBM    6/26/2006    77.04    77.15    34372
MCD    6/26/2006     32.6    32.66    38061
PEP    6/26/2006    59.31    59.51    28669
WMT    6/26/2006    48.09    48.07    67556
XOM    6/26/2006     58.1    58.82   140403
YHOO   6/26/2006    31.45    31.55   114569
AAPL   6/27/2006    59.09    57.43   196654
ADBE   6/27/2006    30.79    29.94    55276
AEP    6/27/2006    33.86    33.72    13548
AFL    6/27/2006    45.56    45.55    10422
ALL    6/27/2006    53.65     53.7    22210
C      6/27/2006     48.3    47.76   124154
CCE    6/27/2006     19.6    19.58    15839
CSCO   6/27/2006    19.63     19.3   363131
DELL   6/27/2006    23.61   23.71    169716
ET     6/27/2006    22.26   21.12     65927
FDX    6/27/2006   115.35 114.01      17171
GE     6/27/2006    33.05   32.88    234693
GPS    6/27/2006    17.25   16.92     65959
HOT    6/27/2006    57.89   58.18      8385
IBM    6/27/2006    77.32   76.63     55958
MCD    6/27/2006     32.5   32.51     45900
PEP    6/27/2006    58.71   59.11     34931
WMT    6/27/2006    47.95   47.63     84231
XOM    6/27/2006    58.97   59.65    269624
YHOO   6/27/2006    31.85   31.51    165893
AAPL   6/28/2006    57.29   56.02    303952
ADBE   6/28/2006     30.2   30.06     43369
AEP    6/28/2006     33.7   33.87     16488
AFL    6/28/2006    45.55   45.57      9787
ALL    6/28/2006    53.85   53.95     27726
C      6/28/2006    47.81   47.85     97840
CCE    6/28/2006     19.6   19.59     11829
CSCO   6/28/2006    19.31   19.38    352388
DELL   6/28/2006    23.67   23.85    183765
ET     6/28/2006     21.3     21.3    40729
FDX    6/28/2006    114.5 112.97      19838
GE     6/28/2006    32.93   32.93    195470
GPS    6/28/2006    17.03   16.89     26363
HOT    6/28/2006    58.24   57.79     10586
IBM    6/28/2006    76.53   76.56     42973
MCD    6/28/2006     32.5   31.97     85699
PEP    6/28/2006    59.16   58.91     30384
WMT    6/28/2006    47.65   47.92     72536
XOM    6/28/2006     59.8   61.12    232304
YHOO   6/28/2006    31.75   31.92    140430
AAPL   6/29/2006    56.76   58.97    312589
ADBE   6/29/2006    30.35     30.4    69666
AEP    6/29/2006    33.93   34.03     21804
AFL    6/29/2006    45.58   46.35     28505
ALL    6/29/2006     54.4   54.67     25375
C      6/29/2006    48.15   48.86    202381
CCE    6/29/2006    19.63   19.93     29900
CSCO   6/29/2006    19.43   19.91    437479
DELL   6/29/2006    23.97 24.6199    196408
ET     6/29/2006     21.4   22.62     60572
FDX    6/29/2006    114.1     117     26566
GE     6/29/2006    32.98   33.27    284106
GPS    6/29/2006       17   17.44     30950
HOT    6/29/2006    58.35   60.21     21001
IBM    6/29/2006    76.89   77.59     54267
MCD    6/29/2006     32.4   33.56     90981
PEP    6/29/2006    59.36     59.5    29574
WMT    6/29/2006    48.11   48.71    109488
XOM    6/29/2006    61.22   62.37    263099
YHOO   6/29/2006    32.26   32.97    157398
AAPL   6/30/2006    57.59   57.27    264511
ADBE   6/30/2006    30.82   30.36     36770
AEP    6/30/2006    34.16   34.25     14410
AFL    6/30/2006    46.34   46.35     14840
ALL    6/30/2006    54.73   54.73     30185
C      6/30/2006    48.95   48.24    199178
CCE    6/30/2006    19.98   20.37     25815
CSCO   6/30/2006    20.01   19.53    528811
DELL   6/30/2006    24.68   24.46    164840
ET     6/30/2006    22.82   22.82     59276
FDX    6/30/2006     117 116.86       10990
GE     6/30/2006    33.33   32.96    388864
GPS    6/30/2006    17.37     17.4    41200
HOT    6/30/2006     60.4   60.34     13923
IBM    6/30/2006     77.7   76.82     79188
MCD    6/30/2006    33.81     33.6    78812
PEP    6/30/2006    59.55   60.04     53591
WMT    6/30/2006     48.7   48.17    111267
XOM    6/30/2006    62.65   61.35    323464
YHOO   6/30/2006    33.01      33    226865
AAPL    7/3/2006    57.52   57.95     69561
ADBE    7/3/2006    30.61   30.64     12468
AEP     7/3/2006    34.25     34.6     9717
AFL     7/3/2006     46.7   46.81      5116
ALL     7/3/2006    54.97   55.03     11859
C       7/3/2006     48.6   48.97     63286
CCE     7/3/2006    20.24   20.32      5736
CSCO    7/3/2006    19.78      20    219091
DELL    7/3/2006    24.55   24.59     63459
ET      7/3/2006    22.89   23.45     25048
FDX     7/3/2006   116.99 118.29       5491
GE      7/3/2006     33.1   33.33    119670
GPS     7/3/2006    17.53   17.24     16208
HOT     7/3/2006    60.62   61.51      5755
IBM     7/3/2006    77.54   78.02     31773
MCD     7/3/2006     33.7   33.97     17644
PEP     7/3/2006     60.6   60.27     18108
WMT     7/3/2006    47.75   47.57     90973
XOM     7/3/2006     61.8   62.15     94599
YHOO    7/3/2006     32.9     33.3    80671
AAPL    7/5/2006    57.15 57.0015    185302
ADBE    7/5/2006    30.31   29.86     48192
AEP    7/5/2006    34.48     34.5    13718
AFL    7/5/2006    46.81    46.19    16844
ALL    7/5/2006     54.7     54.8    19646
C      7/5/2006    48.95    49.01   123497
CCE    7/5/2006    20.07    20.24    12918
CSCO   7/5/2006    19.82     19.6   307242
DELL   7/5/2006    24.24    24.22   128905
ET     7/5/2006    23.25    23.04    32680
FDX    7/5/2006   118.05   117.17    16700
GE     7/5/2006    33.23    33.31   255532
GPS    7/5/2006    17.25    17.03    47077
HOT    7/5/2006    61.48     61.4    21123
IBM    7/5/2006       78    77.77    40349
MCD    7/5/2006    33.45    33.76    43774
PEP    7/5/2006    60.27    60.27    37778
WMT    7/5/2006    47.21    47.02   115237
XOM    7/5/2006     61.9    62.55   197356
YHOO   7/5/2006    32.85    32.47   134716
AAPL   7/6/2006    57.09    55.77   226201
ADBE   7/6/2006    29.81    29.59    25683
AEP    7/6/2006    34.52     34.4    16427
AFL    7/6/2006    46.19    46.11    10662
ALL    7/6/2006    54.77    54.82    17788
C      7/6/2006    49.07    49.27    94056
CCE    7/6/2006    20.28    20.52    20933
CSCO   7/6/2006    19.62    19.63   335796
DELL   7/6/2006    24.24    24.15   125233
ET     7/6/2006     23.1    22.94    33944
FDX    7/6/2006    117.4   116.56    13439
GE     7/6/2006    33.31     33.5   199851
GPS    7/6/2006    17.03    16.95    46776
HOT    7/6/2006    61.75    60.79    13016
IBM    7/6/2006    77.59    78.09    43165
MCD    7/6/2006    33.72    33.69    36564
PEP    7/6/2006    60.11    60.36    34713
WMT    7/6/2006    46.83    46.72   101411
XOM    7/6/2006    62.75    63.47   236558
YHOO   7/6/2006    32.77    33.11   138020
AAPL   7/7/2006    55.48     55.4   285495
ADBE   7/7/2006    29.42    29.42    41089
AEP    7/7/2006     34.4    34.69    22049
AFL    7/7/2006    46.11    45.93    14139
ALL    7/7/2006     54.7    55.03    18911
C      7/7/2006    49.27    49.08    80309
CCE    7/7/2006    20.45    20.39    12581
CSCO   7/7/2006     19.5    19.39   337838
DELL   7/7/2006    23.81    23.87   168591
ET      7/7/2006    22.81    22.26    33903
FDX     7/7/2006   116.56    114.4    14219
GE      7/7/2006    33.35     33.3   202421
GPS     7/7/2006    16.96    16.62    60432
HOT     7/7/2006    60.55     59.3    15762
IBM     7/7/2006    78.09    76.42    66045
MCD     7/7/2006    33.52    33.18    40892
PEP     7/7/2006    60.35    60.46    24740
WMT     7/7/2006    46.48       46   104515
XOM     7/7/2006     63.7    62.82   184997
YHOO    7/7/2006    32.94     32.5   123726
AAPL   7/10/2006     55.7       55   189714
ADBE   7/10/2006    29.54    29.26    30977
AEP    7/10/2006    34.72    34.89    13282
AFL    7/10/2006    46.13       46     8552
ALL    7/10/2006     55.1    55.49    17009
C      7/10/2006    49.33    49.34    83880
CCE    7/10/2006    20.39    20.58     9873
CSCO   7/10/2006    19.48    18.97   392862
DELL   7/10/2006    23.83    23.48   220729
ET     7/10/2006    22.36    21.85    26290
FDX    7/10/2006    115.4   114.99     8933
GE     7/10/2006     33.3    33.45   157533
GPS    7/10/2006    16.65    17.57    81144
HOT    7/10/2006    59.55     59.6     9689
IBM    7/10/2006    76.18    76.67    71447
MCD    7/10/2006     33.5    33.68    38128
PEP    7/10/2006    60.65    60.95    32650
WMT    7/10/2006    46.25    46.18    73001
XOM    7/10/2006       63    63.04   131587
YHOO   7/10/2006    32.91    32.85   153186
AAPL   7/11/2006    55.11    55.65   294770
ADBE   7/11/2006    28.98    29.55    43709
AEP    7/11/2006    34.81    34.98    12758
AFL    7/11/2006    46.05    45.88    12579
ALL    7/11/2006     55.3    55.58    12495
C      7/11/2006    49.34     49.6    81688
CCE    7/11/2006    20.75    21.01    26569
CSCO   7/11/2006    18.82    18.69   746995
DELL   7/11/2006    23.28    23.42   212900
ET     7/11/2006    21.89    21.94    35025
FDX    7/11/2006    114.4   114.76    15124
GE     7/11/2006    33.37    33.26   223744
GPS    7/11/2006    17.47    17.29    55619
HOT    7/11/2006    59.69    59.21    18150
IBM    7/11/2006    76.25    76.47    59993
MCD    7/11/2006    33.79    34.28    56790
PEP    7/11/2006    60.81    61.59    42169
WMT    7/11/2006       46    46.13   131705
XOM    7/11/2006     63.2    63.98   181348
YHOO   7/11/2006    32.79    33.17   112885
AAPL   7/12/2006    55.17    52.96   331188
ADBE   7/12/2006    29.59    28.56    84286
AEP    7/12/2006    34.98    34.85    11950
AFL    7/12/2006     45.9    45.58    10254
ALL    7/12/2006    55.52    55.17    12207
C      7/12/2006    49.52    48.83   137415
CCE    7/12/2006    20.88    20.61    16717
CSCO   7/12/2006   18.585    18.26   378475
DELL   7/12/2006    23.11    22.38   323913
ET     7/12/2006     21.8    21.14    36568
FDX    7/12/2006   114.95    112.6    16351
GE     7/12/2006    33.21    33.06   215325
GPS    7/12/2006    17.35    16.95    51166
HOT    7/12/2006    59.44     59.1    13051
IBM    7/12/2006    76.07    75.48    83721
MCD    7/12/2006    34.38    33.81    53170
PEP    7/12/2006    61.52     61.1    43959
WMT    7/12/2006    46.21    45.15   132585
XOM    7/12/2006       64    63.97   176145
YHOO   7/12/2006    33.03    33.38   187083
AAPL   7/13/2006    52.03    52.25   446394
ADBE   7/13/2006    28.25     28.1    64219
AEP    7/13/2006    34.75    34.72    16356
AFL    7/13/2006    45.71    45.24    13159
ALL    7/13/2006    54.82    54.89    19985
C      7/13/2006     48.8    47.87   163021
CCE    7/13/2006    20.51     20.4    13785
CSCO   7/13/2006     18.1    18.02   500400
DELL   7/13/2006    22.22     21.7   426967
ET     7/13/2006    20.92     20.3    45087
FDX    7/13/2006    112.6   110.55    18004
GE     7/13/2006    33.01    32.67   314298
GPS    7/13/2006     16.9    16.51    57493
HOT    7/13/2006     59.3    56.98    20389
IBM    7/13/2006    75.01    74.24    87294
MCD    7/13/2006    33.55    33.17    44187
PEP    7/13/2006    61.95    62.07    77487
WMT    7/13/2006    44.55    44.16   262615
XOM    7/13/2006    64.15    64.07   216584
YHOO   7/13/2006    32.85    32.23   194634
AAPL   7/14/2006     52.5    50.67   354655
ADBE   7/14/2006    27.95    28.01    40033
AEP    7/14/2006    34.65    34.58    11984
AFL    7/14/2006   45.12    44.57    12443
ALL    7/14/2006   54.66    54.73    20494
C      7/14/2006   47.85    47.58   153974
CCE    7/14/2006   20.39    20.26     7648
CSCO   7/14/2006   18.02    17.94   398582
DELL   7/14/2006   21.79     21.9   309309
ET     7/14/2006   20.24    20.53    41772
FDX    7/14/2006   110.3   109.01    24228
GE     7/14/2006   32.29    32.11   492345
GPS    7/14/2006   16.52    16.36    40876
HOT    7/14/2006   56.78    55.54    22654
IBM    7/14/2006   74.24    73.57    69578
MCD    7/14/2006   32.96    33.04    49697
PEP    7/14/2006      62     61.8    49407
WMT    7/14/2006   43.93    43.05   200723
XOM    7/14/2006   64.57     64.9   214858
YHOO   7/14/2006   32.34    32.08   124846
AAPL   7/17/2006   51.73    52.37   365948
ADBE   7/17/2006   27.85    27.59    41954
AEP    7/17/2006   34.47    34.82    18689
AFL    7/17/2006    44.6    44.66     7155
ALL    7/17/2006   54.73    55.07    19034
C      7/17/2006   46.91     46.4   326541
CCE    7/17/2006   20.18    20.48    10591
CSCO   7/17/2006   17.97    17.97   421479
DELL   7/17/2006   21.78    21.57   212430
ET     7/17/2006    20.4    20.41    35657
FDX    7/17/2006    109    108.82    12893
GE     7/17/2006   32.08    32.36   235692
GPS    7/17/2006    16.4    16.38    76155
HOT    7/17/2006   55.54    56.34    14009
IBM    7/17/2006   73.35     73.7    68231
MCD    7/17/2006      34    34.72   128453
PEP    7/17/2006    61.4    62.28    56535
WMT    7/17/2006   43.23    43.02   176973
XOM    7/17/2006    64.5       64   197194
YHOO   7/17/2006   31.98    31.84   163767
AAPL   7/18/2006   53.16     52.9   357557
ADBE   7/18/2006   27.52    27.69    45422
AEP    7/18/2006   34.82    35.04    14014
AFL    7/18/2006   44.65    44.42    14789
ALL    7/18/2006   55.16    55.43    20515
C      7/18/2006   46.42    46.55   165510
CCE    7/18/2006    20.5    21.04    32320
CSCO   7/18/2006   18.03    17.88   480824
DELL   7/18/2006   21.54    21.34   296684
ET     7/18/2006   20.65    20.84    54809
FDX    7/18/2006   109.52   108.4      19482
GE     7/18/2006    32.36   32.46     262601
GPS    7/18/2006    16.37   16.22      57216
HOT    7/18/2006    56.75     56.4     16056
IBM    7/18/2006     73.7   74.26      87306
MCD    7/18/2006       35   34.81      83321
PEP    7/18/2006     62.3   63.21      80613
WMT    7/18/2006    42.76   43.17     203756
XOM    7/18/2006     64.4   64.61     212413
YHOO   7/18/2006    32.08   32.24     434148
AAPL   7/19/2006    52.96     54.1    501338
ADBE   7/19/2006    27.62   28.41      40279
AEP    7/19/2006     35.1   35.34      23093
AFL    7/19/2006    44.62     45.3     14840
ALL    7/19/2006    55.65   56.15      40519
C      7/19/2006    46.85   47.25     262134
CCE    7/19/2006    21.01     21.1     15039
CSCO   7/19/2006    17.89      18     691432
DELL   7/19/2006    21.41 22.4685     344668
ET     7/19/2006    21.17     22.4     57368
FDX    7/19/2006     109 112.45        26464
GE     7/19/2006    32.58   32.88     254940
GPS    7/19/2006    16.25   16.73      70864
HOT    7/19/2006    56.84   57.38      22067
IBM    7/19/2006       76   76.07     145369
MCD    7/19/2006    34.81   35.09      62010
PEP    7/19/2006    63.23   62.67      58581
WMT    7/19/2006    43.28     44.2    178860
XOM    7/19/2006    64.62   64.66     249987
YHOO   7/19/2006     26.4     25.2   2044124
AAPL   7/20/2006    60.96     60.5    703105
ADBE   7/20/2006    28.25   28.02      35932
AEP    7/20/2006    35.26   35.18      19001
AFL    7/20/2006     45.2   45.26      10846
ALL    7/20/2006     57.3   57.17      71871
C      7/20/2006    47.25   47.11     133564
CCE    7/20/2006    21.06   21.05      10022
CSCO   7/20/2006    18.07   17.88     609315
DELL   7/20/2006    22.25     22.1    172380
ET     7/20/2006    23.15     22.4     60412
FDX    7/20/2006    113.5 108.13       24222
GE     7/20/2006    32.85   32.52     197511
GPS    7/20/2006    16.73   16.47      48882
HOT    7/20/2006    57.48   56.31      15217
IBM    7/20/2006    75.73   75.48     120882
MCD    7/20/2006    34.91   34.67      48988
PEP    7/20/2006    62.99   62.48      32315
WMT    7/20/2006    44.35    44.29    100550
XOM    7/20/2006    64.45    64.25    203016
YHOO   7/20/2006    25.55    25.27    544727
AAPL   7/21/2006    59.82    60.72    318600
ADBE   7/21/2006    27.83    27.65     44451
AEP    7/21/2006    35.39    35.31     20580
AFL    7/21/2006    45.39    44.92     16091
ALL    7/21/2006     57.3    56.65     38156
C      7/21/2006    47.38    46.93    245142
CCE    7/21/2006    21.05    21.21     11897
CSCO   7/21/2006     17.8    17.46    557482
DELL   7/21/2006     19.1    19.91   1240307
ET     7/21/2006    22.41    21.95     47395
FDX    7/21/2006   108.38   108.49     32071
GE     7/21/2006    32.61    32.25    293945
GPS    7/21/2006    16.48    16.26     43315
HOT    7/21/2006    55.51     54.3     26703
IBM    7/21/2006    75.49    74.86     83725
MCD    7/21/2006    34.72     34.7     56962
PEP    7/21/2006    62.54    62.76     43194
WMT    7/21/2006    44.51    43.72    129787
XOM    7/21/2006    64.57    63.93    275578
YHOO   7/21/2006    24.99    25.89    361906
AAPL   7/24/2006    61.26    61.42    258210
ADBE   7/24/2006    27.67    27.38     65272
AEP    7/24/2006    35.31    35.51     13093
AFL    7/24/2006    44.93    44.91     12336
ALL    7/24/2006    56.65     57.2     20943
C      7/24/2006     47.1    47.46    154985
CCE    7/24/2006    21.33    21.51     30436
CSCO   7/24/2006    17.68    17.95    440686
DELL   7/24/2006    20.39    20.75    432875
ET     7/24/2006    22.35    22.95     49558
FDX    7/24/2006   109.45   110.44     16279
GE     7/24/2006    32.48    32.62    228632
GPS    7/24/2006    16.26     16.8     54290
HOT    7/24/2006    54.61    55.93     20103
IBM    7/24/2006    74.92    75.99     56112
MCD    7/24/2006    34.69    34.84     41455
PEP    7/24/2006    62.73    63.35     38502
WMT    7/24/2006    44.03    44.43    116503
XOM    7/24/2006    64.35    65.36    224187
YHOO   7/24/2006    26.24    26.94    426345
AAPL   7/25/2006    61.78   61.928    210458
ADBE   7/25/2006    27.33    27.22     67581
AEP    7/25/2006    35.42    35.69     21463
AFL    7/25/2006    44.61    45.16     20654
ALL    7/25/2006    57.25    57.49    18128
C      7/25/2006     47.7    47.45   147499
CCE    7/25/2006    21.23    21.55    15145
CSCO   7/25/2006    17.99    18.07   336368
DELL   7/25/2006    20.72    20.91   291021
ET     7/25/2006    22.95    23.04    41425
FDX    7/25/2006   106.91   109.31    49544
GE     7/25/2006     32.8     32.7   221182
GPS    7/25/2006    16.89    16.88    70159
HOT    7/25/2006    55.84    56.15    16609
IBM    7/25/2006    75.99    75.89    55795
MCD    7/25/2006       35    34.76    81855
PEP    7/25/2006    63.13    62.72    50310
WMT    7/25/2006    44.21    44.67   106789
XOM    7/25/2006    65.36    65.74   186250
YHOO   7/25/2006    26.75    26.95   213887
AAPL   7/26/2006       62    63.87   318772
ADBE   7/26/2006     26.7    26.89    70001
AEP    7/26/2006    35.49    36.06    23442
AFL    7/26/2006    42.67     43.4    80814
ALL    7/26/2006    57.39    57.36    17966
C      7/26/2006    47.45    47.53   138892
CCE    7/26/2006     21.7    21.59    19250
CSCO   7/26/2006    17.98    17.94   335016
DELL   7/26/2006    20.85    21.22   205079
ET     7/26/2006    23.02    22.54    37869
FDX    7/26/2006    109.1   106.66    35155
GE     7/26/2006    32.74    32.68   209098
GPS    7/26/2006    16.94    17.01    41044
HOT    7/26/2006    55.92    54.99    30449
IBM    7/26/2006    75.48    75.83    38626
MCD    7/26/2006    34.49    34.45    67974
PEP    7/26/2006    62.87    63.63    47949
WMT    7/26/2006    44.45    43.67   123287
XOM    7/26/2006    65.51    66.55   307765
YHOO   7/26/2006    26.78    27.08   200076
AAPL   7/27/2006   64.505     63.4   262532
ADBE   7/27/2006    26.93    26.47    46688
AEP    7/27/2006    36.11    35.88    21995
AFL    7/27/2006    43.72    43.62    37593
ALL    7/27/2006    57.58     56.9    23841
C      7/27/2006    47.93    47.31   107219
CCE    7/27/2006    21.65     21.4    14590
CSCO   7/27/2006    18.06    17.69   332051
DELL   7/27/2006    21.39    21.55   227831
ET     7/27/2006     22.7    22.75    49107
FDX    7/27/2006   105.19   101.82    40473
GE     7/27/2006    32.75    32.65   216303
GPS    7/27/2006    17.07    16.55    31385
HOT    7/27/2006     54.9    51.85    63389
IBM    7/27/2006    75.83    76.15    64229
MCD    7/27/2006     34.7    34.73    52813
PEP    7/27/2006    63.84    62.49    41938
WMT    7/27/2006    43.97    43.53    87068
XOM    7/27/2006     67.4    66.47   294273
YHOO   7/27/2006    27.35     26.7   251551
AAPL   7/28/2006    63.94    65.59   247013
ADBE   7/28/2006    26.87    27.63    55657
AEP    7/28/2006    36.13    36.38    19209
AFL    7/28/2006     43.8    44.17    32795
ALL    7/28/2006    57.24    57.02    24418
C      7/28/2006     47.6    48.33   211830
CCE    7/28/2006     21.5    21.55    15259
CSCO   7/28/2006    17.84    18.08   378342
DELL   7/28/2006     21.7    22.22   345713
ET     7/28/2006    22.92    23.25    51881
FDX    7/28/2006   101.88   105.29    29996
GE     7/28/2006     32.8    33.02   209390
GPS    7/28/2006     16.7    17.12    43495
HOT    7/28/2006       52    52.54    44620
IBM    7/28/2006    76.38    76.96    41656
MCD    7/28/2006     34.8    35.29    50342
PEP    7/28/2006    62.98    63.13    31174
WMT    7/28/2006    43.77    44.46   123603
XOM    7/28/2006    66.25       67   205125
YHOO   7/28/2006     26.9    27.47   215849
AAPL   7/31/2006    66.83    67.96   318966
ADBE   7/31/2006    27.53    28.51    58379
AEP    7/31/2006    36.48    36.12    18904
AFL    7/31/2006       44    44.14    38280
ALL    7/31/2006    56.95    56.82    21358
C      7/31/2006    48.33    48.31   178066
CCE    7/31/2006     21.5    21.46    15946
CSCO   7/31/2006    17.99    17.88   492127
DELL   7/31/2006    22.17    21.68   277604
ET     7/31/2006       23    23.31    26126
FDX    7/31/2006    105.2   104.71    21768
GE     7/31/2006     32.8    32.69   228449
GPS    7/31/2006    17.11    17.35    58467
HOT    7/31/2006    52.35    52.58    16953
IBM    7/31/2006    76.44    77.41    53930
MCD    7/31/2006    35.37    35.39    41082
PEP    7/31/2006    63.19    63.38    39348
WMT    7/31/2006    45.02     44.5   134817
XOM    7/31/2006   67.43    67.74   202203
YHOO   7/31/2006   27.46    27.14   165040
AAPL    8/1/2006   67.22    67.18   254223
ADBE    8/1/2006    28.4    28.34    68991
AEP     8/1/2006   36.12    36.41    15923
AFL     8/1/2006   43.86       44    36738
ALL     8/1/2006    55.4    55.75    41610
C       8/1/2006   48.31    48.51   138863
CCE     8/1/2006   21.48    21.64    10819
CSCO    8/1/2006   17.85    17.48   411048
DELL    8/1/2006   21.44    21.65   180629
ET      8/1/2006   23.12    22.44    45469
FDX     8/1/2006   104.5   103.21    25654
GE      8/1/2006   32.65    32.56   166925
GPS     8/1/2006   17.17    16.89    52494
HOT     8/1/2006   52.05    52.99    39244
IBM     8/1/2006   76.65    76.14    44068
MCD     8/1/2006    35.2    35.08    39379
PEP     8/1/2006    63.2    63.17    34792
WMT     8/1/2006   44.35    44.09    96451
XOM     8/1/2006   67.24    68.18   161935
YHOO    8/1/2006   27.06    26.94   186686
AAPL    8/2/2006   67.65    68.16   196765
ADBE    8/2/2006      30    32.28   121513
AEP     8/2/2006   36.45    36.84    21458
AFL     8/2/2006   43.86     43.2    52055
ALL     8/2/2006   55.45    55.38    31744
C       8/2/2006    48.7    48.72   133192
CCE     8/2/2006   21.71    21.99    19473
CSCO    8/2/2006   17.57    17.48   578251
DELL    8/2/2006   21.72    21.99   242675
ET      8/2/2006   22.61    22.84    28371
FDX     8/2/2006   103.6   103.32    16570
GE      8/2/2006   32.55     32.6   166144
GPS     8/2/2006   16.05    17.12    37804
HOT     8/2/2006   53.19    53.93    18175
IBM     8/2/2006   76.21    76.32    32838
MCD     8/2/2006    35.5    35.59    53200
PEP     8/2/2006   62.95     63.2    42275
WMT     8/2/2006    44.3    44.37    79720
XOM     8/2/2006   68.37    68.48   253975
YHOO    8/2/2006   27.01    26.63   181204
AAPL    8/3/2006   67.91    69.59   300500
ADBE    8/3/2006   31.55    32.53    64084
AEP     8/3/2006   36.83    36.98    27338
AFL     8/3/2006   43.21    43.15    30852
ALL     8/3/2006    54.8    55.64    26731
C      8/3/2006    48.24    48.47   128364
CCE    8/3/2006    21.95    21.64    13928
CSCO   8/3/2006    17.32    17.56   586796
DELL   8/3/2006    21.83    22.09   200321
ET     8/3/2006     22.5    22.93    27426
FDX    8/3/2006   101.61   105.35    18002
GE     8/3/2006    32.55    32.73   193278
GPS    8/3/2006     16.5    16.61   100822
HOT    8/3/2006    53.76    54.64    18653
IBM    8/3/2006       76    76.33    27586
MCD    8/3/2006    35.35    35.84    54256
PEP    8/3/2006    63.21    62.84    35776
WMT    8/3/2006    44.27    44.73   109744
XOM    8/3/2006    68.07    68.37   218744
YHOO   8/3/2006     26.5     26.9   154755
AAPL   8/4/2006    67.05     68.3   661855
ADBE   8/4/2006     32.6    31.72    54816
AEP    8/4/2006    37.14    37.01    24391
AFL    8/4/2006    43.55    43.38    29047
ALL    8/4/2006       56    55.63    22203
C      8/4/2006    48.84     48.5   147984
CCE    8/4/2006     21.7    21.48    10695
CSCO   8/4/2006    17.65    17.24   668392
DELL   8/4/2006    22.34    22.45   212445
ET     8/4/2006    23.61    23.58    44068
FDX    8/4/2006   106.05   104.51    26825
GE     8/4/2006    32.91     32.8   158960
GPS    8/4/2006    16.86    16.75    40399
HOT    8/4/2006    55.11    54.94    19713
IBM    8/4/2006    76.65    75.91    50379
MCD    8/4/2006    35.98    35.41    51311
PEP    8/4/2006     62.8    63.17    30503
WMT    8/4/2006    45.15    44.87    96367
XOM    8/4/2006     68.6    68.69   214493
YHOO   8/4/2006     27.2    26.99   116079
AAPL   8/7/2006    67.72    67.21   448606
ADBE   8/7/2006    31.63    31.79    38173
AEP    8/7/2006    36.88    36.56    24279
AFL    8/7/2006    43.49    43.29    14701
ALL    8/7/2006    55.68    55.88    22712
C      8/7/2006    48.34    48.23    91875
CCE    8/7/2006    21.44    21.11    19570
CSCO   8/7/2006    17.28    17.41   344310
DELL   8/7/2006    22.11    22.04   133820
ET     8/7/2006     23.5    23.42    25478
FDX    8/7/2006    104.5   103.16    14232
GE     8/7/2006    32.68    32.69   156872
GPS    8/7/2006    16.75     16.9     31862
HOT    8/7/2006    54.62    54.15     12475
IBM    8/7/2006    75.63    75.52     40342
MCD    8/7/2006    35.25    35.53     28660
PEP    8/7/2006    63.11    63.16     29232
WMT    8/7/2006     44.6    44.82     73415
XOM    8/7/2006       69    69.23    211702
YHOO   8/7/2006    26.92    27.08    129689
AAPL   8/8/2006    67.09    64.78    356396
ADBE   8/8/2006    32.01    31.95     40802
AEP    8/8/2006    36.33    36.52     14833
AFL    8/8/2006     43.4    42.71     18718
ALL    8/8/2006     56.1    55.85     23659
C      8/8/2006    48.48    48.31    128256
CCE    8/8/2006    21.16    21.34     12954
CSCO   8/8/2006    17.64   17.293    885834
DELL   8/8/2006    22.11    21.59    235732
ET     8/8/2006    23.58    23.26     37420
FDX    8/8/2006   103.75   102.39     17382
GE     8/8/2006     32.8    32.34    237425
GPS    8/8/2006    16.93     16.8     66228
HOT    8/8/2006     54.5    53.03     18300
IBM    8/8/2006    75.63    75.33     37947
MCD    8/8/2006    35.53    35.16     83251
PEP    8/8/2006    63.49    63.62     30946
WMT    8/8/2006    44.82    44.46     76905
XOM    8/8/2006    69.24    69.27    239254
YHOO   8/8/2006    26.95    27.44    193693
AAPL   8/9/2006    65.43    63.59    341441
ADBE   8/9/2006    32.14    31.45     35588
AEP    8/9/2006    36.58    36.46     10957
AFL    8/9/2006       43    42.46     17340
ALL    8/9/2006    56.04    55.22     21550
C      8/9/2006    48.69    47.83    108374
CCE    8/9/2006    21.36    21.04     17945
CSCO   8/9/2006    19.41    19.78   2216131
DELL   8/9/2006    21.82    21.14    220413
ET     8/9/2006     23.7    22.35     41854
FDX    8/9/2006     103      98.4     39742
GE     8/9/2006    32.48    32.28    181609
GPS    8/9/2006    16.87     16.6     36130
HOT    8/9/2006    53.28    52.47     16645
IBM    8/9/2006    75.56    75.39     44732
MCD    8/9/2006     35.5    34.36     88984
PEP    8/9/2006    63.41    62.84     31164
WMT    8/9/2006    44.78     43.9    102702
XOM    8/9/2006    69.69    69.29    276476
YHOO    8/9/2006    27.75    27.22   147363
AAPL   8/10/2006    63.25    64.07   249225
ADBE   8/10/2006    31.53     32.2    30101
AEP    8/10/2006    36.54    36.51    14222
AFL    8/10/2006    42.52    43.14    16989
ALL    8/10/2006    55.05    55.65    23474
C      8/10/2006    47.83    47.97   119220
CCE    8/10/2006    20.97    21.31    11403
CSCO   8/10/2006     19.6    19.56   522544
DELL   8/10/2006    21.06    20.99   178822
ET     8/10/2006     22.3    22.68    30678
FDX    8/10/2006     98.4   100.28    28471
GE     8/10/2006    32.35    32.67   238701
GPS    8/10/2006    16.57    16.81    35173
HOT    8/10/2006     51.8    51.43    48672
IBM    8/10/2006     75.2    75.74    31880
MCD    8/10/2006    34.23    34.87    45019
PEP    8/10/2006    62.81     63.2    30670
WMT    8/10/2006     43.9    44.89   121382
XOM    8/10/2006    68.87    69.37   219260
YHOO   8/10/2006    26.95    27.49   125981
AAPL   8/11/2006    63.23    63.65   277690
ADBE   8/11/2006    32.07    31.85    34798
AEP    8/11/2006    36.51    36.32     9972
AFL    8/11/2006    43.05    43.23    13278
ALL    8/11/2006    55.47    55.66     9980
C      8/11/2006    47.92    47.64    78180
CCE    8/11/2006     21.2    21.09    11043
CSCO   8/11/2006    19.51    19.54   422106
DELL   8/11/2006     20.9    21.07   217209
ET     8/11/2006    22.54    22.36    28540
FDX    8/11/2006   100.15    98.34    20239
GE     8/11/2006    32.62     32.5   153286
GPS    8/11/2006    16.75     16.9    33705
HOT    8/11/2006    51.25    50.19    37337
IBM    8/11/2006    75.34    75.48    36511
MCD    8/11/2006    34.87    34.69    24983
PEP    8/11/2006    62.99    63.33    19545
WMT    8/11/2006     44.9    44.69    82343
XOM    8/11/2006    69.35    69.73   179698
YHOO   8/11/2006    27.52     27.5    92522
AAPL   8/14/2006    64.05    63.94   256308
ADBE   8/14/2006    32.19    32.51    36259
AEP    8/14/2006    36.51    36.26    10509
AFL    8/14/2006     43.5     42.9    19281
ALL    8/14/2006    56.12    56.42    21128
C      8/14/2006    47.95    47.72   109991
CCE    8/14/2006   21.18    21.16    10501
CSCO   8/14/2006   19.88    20.09   638964
DELL   8/14/2006   21.37    21.24   240846
ET     8/14/2006   22.61    22.29    26090
FDX    8/14/2006   99.35    98.25    32207
GE     8/14/2006   32.71    32.82   249385
GPS    8/14/2006      17       17    68852
HOT    8/14/2006   50.79    50.94    24430
IBM    8/14/2006   76.05    76.68    49974
MCD    8/14/2006   35.05    34.72    35471
PEP    8/14/2006    63.3    63.95    40930
WMT    8/14/2006   44.84       45   109710
XOM    8/14/2006   69.54    69.25   200298
YHOO   8/14/2006   27.75    27.26   106402
AAPL   8/15/2006   65.34    66.45   307761
ADBE   8/15/2006    32.7   33.954    61887
AEP    8/15/2006   36.45     36.6    12811
AFL    8/15/2006    43.2    43.18    27443
ALL    8/15/2006   56.98    57.36    27777
C      8/15/2006   48.21    48.41   125330
CCE    8/15/2006   21.22    21.32    14172
CSCO   8/15/2006   20.45    20.65   724903
DELL   8/15/2006   21.41    22.08   262686
ET     8/15/2006    22.7    23.08    29362
FDX    8/15/2006   98.75   100.11    31935
GE     8/15/2006   33.19     33.2   202166
GPS    8/15/2006      17    17.25    32534
HOT    8/15/2006   51.19    51.86    18677
IBM    8/15/2006    76.9    77.08    59745
MCD    8/15/2006   35.18     35.5    45959
PEP    8/15/2006   63.99    63.59    44357
WMT    8/15/2006   44.78    44.55   185898
XOM    8/15/2006    69.9    68.69   272213
YHOO   8/15/2006   27.58    28.17   153000
AAPL   8/16/2006    67.1    67.98   279105
ADBE   8/16/2006      34    33.99    47714
AEP    8/16/2006    36.6    36.22    17107
AFL    8/16/2006   43.22    43.32    16174
ALL    8/16/2006   57.68    57.33    22392
C      8/16/2006   48.59    48.53   112906
CCE    8/16/2006   21.39    21.18     9633
CSCO   8/16/2006    20.8     21.1   653227
DELL   8/16/2006   22.13    22.73   321088
ET     8/16/2006   23.33    23.52    40789
FDX    8/16/2006   101.8   104.15    39617
GE     8/16/2006   33.37    33.71   238811
GPS    8/16/2006    17.2    17.38    38878
HOT    8/16/2006    52.02    53.73    24533
IBM    8/16/2006    77.48    79.09    73872
MCD    8/16/2006    35.59    35.97    44288
PEP    8/16/2006    63.45    63.29    33882
WMT    8/16/2006    44.55    44.43   164541
XOM    8/16/2006     68.3    67.57   265376
YHOO   8/16/2006    28.35    28.39   125894
AAPL   8/17/2006       68    67.59   207554
ADBE   8/17/2006    33.75    34.01    50971
AEP    8/17/2006    36.21     36.1    13004
AFL    8/17/2006    43.32    43.52    11948
ALL    8/17/2006    57.11    57.72    26598
C      8/17/2006     48.5    48.57   103547
CCE    8/17/2006    21.23    21.11    15266
CSCO   8/17/2006   20.991    20.85   438664
DELL   8/17/2006    22.65     22.8   378934
ET     8/17/2006    23.51    24.29    38047
FDX    8/17/2006   103.15   104.23    19741
GE     8/17/2006     33.7    33.92   175635
GPS    8/17/2006    17.41     17.3    52270
HOT    8/17/2006    53.73    53.52    15745
IBM    8/17/2006    78.93    79.37    55850
MCD    8/17/2006       36    36.24    41439
PEP    8/17/2006     63.2    62.66    47915
WMT    8/17/2006     44.5    44.63   123676
XOM    8/17/2006    67.18    68.08   285845
YHOO   8/17/2006    28.38    28.91   172534
AAPL   8/18/2006    67.71    67.91   191557
ADBE   8/18/2006       34    34.07    40591
AEP    8/18/2006    36.15     36.4    16434
AFL    8/18/2006    43.52    43.31    14021
ALL    8/18/2006    57.78    57.92    22095
C      8/18/2006    48.62     48.6   117694
CCE    8/18/2006    21.13    21.38    10012
CSCO   8/18/2006    20.82    20.86   351220
DELL   8/18/2006    20.87    22.16   878819
ET     8/18/2006     24.1    23.91    22917
FDX    8/18/2006    104.5   103.88    13375
GE     8/18/2006    33.71       34   171131
GPS    8/18/2006    16.65    16.65   208865
HOT    8/18/2006     53.4    53.06    14896
IBM    8/18/2006    79.38     79.9    53997
MCD    8/18/2006    36.24    36.18    32732
PEP    8/18/2006    62.62    63.01    32828
WMT    8/18/2006    44.72    44.53    90654
XOM    8/18/2006     68.4     69.1   195574
YHOO   8/18/2006     28.9    29.78   196128
AAPL   8/21/2006    67.3    66.56   187998
ADBE   8/21/2006    33.8    33.18    35754
AEP    8/21/2006   36.37    36.45    13894
AFL    8/21/2006   43.18    43.25     8286
ALL    8/21/2006   57.81    58.26    18258
C      8/21/2006   48.55    48.49    81568
CCE    8/21/2006    21.4    21.49     9944
CSCO   8/21/2006   20.61    20.91   291097
DELL   8/21/2006   21.98    21.62   347811
ET     8/21/2006   23.86    23.28    26256
FDX    8/21/2006   103.4   101.39    17690
GE     8/21/2006      34    33.96   127641
GPS    8/21/2006   16.55    16.87    53311
HOT    8/21/2006    52.6     52.3     9843
IBM    8/21/2006   79.51    79.28    36664
MCD    8/21/2006    36.1    35.71    33750
PEP    8/21/2006   63.07     63.3    23408
WMT    8/21/2006    44.3    44.09    94823
XOM    8/21/2006    69.3    69.83   224547
YHOO   8/21/2006   29.22     28.9   115752
Ticker   ValDate     Open      Close      Volume
AAPL        9/1/2005        47      46.26    127287
AAPL        9/2/2005      46.3      46.22     79422
AAPL        9/6/2005     46.69       48.8    292415
AAPL        9/7/2005     49.05      48.68    344060
AAPL        9/8/2005     49.38      49.78    250970
AAPL        9/9/2005        50      51.31    219988
AAPL      9/12/2005       51.1       51.4    161863
AAPL      9/13/2005      51.02      50.82    176053
AAPL      9/14/2005      51.18      49.61    169512
AAPL      9/15/2005         50      49.87    148285
AAPL      9/16/2005      50.23      51.21    212407
AAPL      9/19/2005      51.05      52.64    279924
AAPL      9/20/2005      52.99      53.19    293037
AAPL      9/21/2005      52.96      52.11    155274
AAPL      9/22/2005      51.95       51.9    165727
AAPL      9/23/2005       52.1       53.2    199466
AAPL      9/26/2005      54.03      53.84    195221
AAPL      9/27/2005      53.92      53.44    122062
AAPL      9/28/2005      53.07      51.08    402388
AAPL      9/29/2005      51.23      52.34    227578
AAPL      9/30/2005      52.33      53.61    189945
AAPL      10/3/2005      54.16      54.44    181604
AAPL      10/4/2005      54.95      53.75    193390
AAPL      10/5/2005      54.33 52.7801       218183
AAPL      10/6/2005       53.2       51.7    270839
AAPL      10/7/2005      51.74       51.3    242200
AAPL     10/10/2005       51.9      50.37    181362
AAPL     10/11/2005      51.23      51.59    446145
AAPL     10/12/2005      48.65      49.25    963760
AAPL     10/13/2005      49.44      53.74    666487
AAPL     10/14/2005      54.03         54    369885
AAPL     10/17/2005      53.98      53.44    220360
AAPL     10/18/2005      53.25      52.21    217716
AAPL     10/19/2005      52.07      54.94    360380
AAPL     10/20/2005      54.47      56.14    485126
AAPL     10/21/2005      56.84      55.66    284573
AAPL     10/24/2005      55.25      56.79    218841
AAPL     10/25/2005       56.4       56.1    166554
AAPL     10/26/2005      56.28      57.03    226083
AAPL     10/27/2005      56.99      55.41    150441
AAPL     10/28/2005      56.04      54.47    275031
AAPL     10/31/2005       55.2      57.59    337272
AAPL      11/1/2005      57.24       57.5    268370
AAPL      11/2/2005      57.72      59.95    308579
AAPL      11/3/2005      60.26 61.8499       315850
AAPL      11/4/2005      60.35      61.15    313689
AAPL    11/7/2005    60.85     60.23    228153
AAPL    11/8/2005    59.95       59.9   169201
AAPL    11/9/2005       60     60.11    197474
AAPL   11/10/2005    60.64     61.18    238559
AAPL   11/11/2005    61.54     61.54    151960
AAPL   11/14/2005    61.54     61.45    132127
AAPL   11/15/2005     61.6     62.28    193100
AAPL   11/16/2005    63.15     64.95    280184
AAPL   11/17/2005    65.59     64.52    241502
AAPL   11/18/2005    65.31     64.56    187486
AAPL   11/21/2005    64.82     64.96    182753
AAPL   11/22/2005    64.84     66.52    193012
AAPL   11/23/2005    66.88     67.11    173518
AAPL   11/25/2005    67.66     69.34    141075
AAPL   11/28/2005    70.72     69.66    363756
AAPL   11/29/2005    69.99       68.1   317771
AAPL   11/30/2005    68.43     67.82    212740
AAPL    12/1/2005    68.95   71.6001    290318
AAPL    12/2/2005    72.11     72.63    319914
AAPL    12/5/2005    71.95     71.82    208751
AAPL    12/6/2005    73.93     74.05    306081
AAPL    12/7/2005    74.23     73.95    242670
AAPL    12/8/2005     73.2     74.08    282314
AAPL    12/9/2005    74.21   74.3305    198394
AAPL   12/12/2005    74.87     74.91    187624
AAPL   12/13/2005    74.85     74.98    176362
AAPL   12/14/2005    72.53     72.01    518112
AAPL   12/15/2005    72.68     72.18    200444
AAPL   12/16/2005    72.14     71.11    239703
AAPL   12/19/2005    71.11     71.38    189095
AAPL   12/20/2005   71.625     72.11    171109
AAPL   12/21/2005     72.6       73.5   169905
AAPL   12/22/2005    73.91     74.02    132381
AAPL   12/23/2005    74.17     73.35     82091
AAPL   12/27/2005       74     74.23    211034
AAPL   12/28/2005    74.35     73.57    142407
AAPL   12/29/2005    73.78     71.45    175091
AAPL   12/30/2005    70.91     71.89    222978
AAPL     1/3/2006    72.41     74.75    288361
AAPL     1/4/2006    75.13     74.97    221750
AAPL     1/5/2006    74.83     74.38    160565
AAPL     1/6/2006    75.24       76.3   251627
AAPL     1/9/2006    76.73     76.05    241230
AAPL    1/10/2006    76.25     80.86    814411
AAPL    1/11/2006    83.84       83.9   533641
AAPL    1/12/2006    84.97    84.291    457431
AAPL    1/13/2006    84.99   85.5899    277362
AAPL   1/17/2006     85.7   84.7101    298878
AAPL   1/18/2006    83.08   82.4901    433256
AAPL   1/19/2006    81.25    79.035    605857
AAPL   1/20/2006    79.28    76.089    406621
AAPL   1/23/2006     76.1     77.67    378489
AAPL   1/24/2006    78.76     76.04    408088
AAPL   1/25/2006    77.39       74.2   455742
AAPL   1/26/2006    74.53     72.33    422284
AAPL   1/27/2006    72.95     72.03    340853
AAPL   1/30/2006    71.28        75    499428
AAPL   1/31/2006     75.5     75.51    326265
AAPL    2/1/2006    74.95     75.42    186193
AAPL    2/2/2006     75.1       72.1   252712
AAPL    2/3/2006    72.24    71.847    247200
AAPL    2/7/2006    68.27       67.6   496154
AAPL    2/8/2006    68.49     68.81    340452
AAPL    2/9/2006     69.1     64.95    410783
AAPL   2/10/2006    65.18     67.31    628741
AAPL   2/13/2006    66.63     64.71    315582
AAPL   2/14/2006     65.1    67.645    414683
AAPL   2/15/2006    67.31     69.22    414300
AAPL   2/16/2006    69.91     70.57    340693
AAPL   2/17/2006     70.3     70.29    205713
AAPL   2/21/2006    70.59     69.08    278488
AAPL   2/22/2006       69     71.32    349465
AAPL   2/23/2006    71.79     71.75    306252
AAPL   2/24/2006    72.14     71.46    190994
AAPL   2/27/2006    71.99     70.99    282634
AAPL   2/28/2006    71.58     68.49    452676
AAPL    3/1/2006       69       69.1   272813
AAPL    3/2/2006   68.985     69.61    223423
AAPL    3/3/2006     69.4     67.72    263505
AAPL    3/6/2006    67.69     65.48    326180
AAPL    3/7/2006    65.76     66.31    311788
AAPL    3/8/2006    66.29     65.66    233375
AAPL    3/9/2006    65.98     63.93    285809
AAPL   3/10/2006    64.05     63.19    372641
AAPL   3/13/2006    65.05     65.68    307648
AAPL   3/14/2006    65.77     67.32    229437
AAPL   3/15/2006    67.71     66.23    318679
AAPL   3/16/2006    66.89     64.31    267340
AAPL   3/17/2006    64.75     64.66    290484
AAPL   3/20/2006    65.22     63.99    216277
AAPL   3/21/2006    64.29     61.81    480487
AAPL   3/22/2006    62.16     61.67    480871
AAPL   3/23/2006    61.82     60.16    510548
AAPL   3/24/2006    60.25     59.96    382936
AAPL   3/27/2006    60.35    59.51   396016
AAPL   3/28/2006    59.63    58.71   489441
AAPL   3/29/2006    59.13    62.33   838390
AAPL   3/30/2006    62.82    62.75   496789
AAPL   3/31/2006    63.25    62.72   291448
AAPL    4/3/2006    63.67    62.65   291501
AAPL    4/4/2006     62.1    61.17   332946
AAPL    4/5/2006    64.71    67.21   798193
AAPL    4/6/2006     68.3    71.24   951460
AAPL    4/7/2006    70.93    69.79   551922
AAPL   4/10/2006    70.29    68.67   322876
AAPL   4/11/2006    68.99    67.99   335535
AAPL   4/12/2006    68.01    66.71   264440
AAPL   4/13/2006    66.34   66.469   262466
AAPL   4/17/2006    66.51   64.811   257970
AAPL   4/18/2006   65.045    66.22   283945
AAPL   4/19/2006    66.82    65.65   390013
AAPL   4/20/2006    69.51    67.63   595498
AAPL   4/21/2006    68.19    67.04   281864
AAPL   4/24/2006    66.85    65.75   252552
AAPL   4/25/2006    65.96    66.17   188963
AAPL   4/26/2006    66.65    68.15   253914
AAPL   4/27/2006    67.73    69.36   302149
AAPL   4/28/2006   69.375    70.39   271484
AAPL    5/1/2006    70.77     69.6   268069
AAPL    5/2/2006    70.15    71.62   275698
AAPL    5/3/2006    71.83    71.14   245462
AAPL    5/4/2006    71.22    71.13   307315
AAPL    5/5/2006    71.86    71.89   201416
AAPL    5/8/2006    72.99    71.89   212476
AAPL    5/9/2006   71.825    71.03   189899
AAPL   5/10/2006    71.29     70.6   166959
AAPL   5/11/2006   70.795    68.15   290322
AAPL   5/12/2006    67.85     67.7   229268
AAPL   5/15/2006    67.37    67.79   189210
AAPL   5/16/2006     68.1    64.98   334708
AAPL   5/17/2006   64.705    65.26   269411
AAPL   5/18/2006    65.68    63.18   235248
AAPL   5/19/2006    63.26    64.51   352215
AAPL   5/22/2006    63.87    63.38   256808
AAPL   5/23/2006    64.86    63.15   248140
AAPL   5/24/2006    62.99    63.34   327229
AAPL   5/25/2006    64.26    64.33   165633
AAPL   5/26/2006    64.31   63.549   154648
AAPL   5/30/2006    63.29    61.22   201253
AAPL   5/31/2006   61.755    59.77   457553
AAPL    6/1/2006    59.85    62.17   336690
AAPL    6/2/2006    62.99     61.66    244967
AAPL    6/5/2006    61.15        60    216398
AAPL    6/6/2006    60.22    59.723    259333
AAPL    6/7/2006     60.1    58.565    268139
AAPL    6/8/2006    58.44     60.76    499113
AAPL    6/9/2006    61.18     59.24    277128
AAPL   6/12/2006     59.4        57    256422
AAPL   6/13/2006    57.61     58.33    386050
AAPL   6/14/2006    58.28     57.61    313715
AAPL   6/15/2006     57.3     59.38    425192
AAPL   6/16/2006   58.955     57.56    299392
AAPL   6/19/2006    57.83       57.2   257739
AAPL   6/20/2006    57.61     57.47    240365
AAPL   6/21/2006    57.74     57.86    308560
AAPL   6/22/2006     58.2     59.58    345513
AAPL   6/23/2006    59.72     58.83    235786
AAPL   6/26/2006    59.17     58.99    166619
AAPL   6/27/2006    59.09     57.43    196654
AAPL   6/28/2006    57.29     56.02    303952
AAPL   6/29/2006    56.76     58.97    312589
AAPL   6/30/2006    57.59     57.27    264511
AAPL    7/3/2006    57.52     57.95     69561
AAPL    7/5/2006    57.15   57.0015    185302
AAPL    7/6/2006    57.09     55.77    226201
AAPL    7/7/2006    55.48       55.4   285495
AAPL   7/10/2006     55.7        55    189714
AAPL   7/11/2006    55.11     55.65    294770
AAPL   7/12/2006    55.17     52.96    331188
AAPL   7/13/2006    52.03     52.25    446394
AAPL   7/14/2006     52.5     50.67    354655
AAPL   7/17/2006    51.73     52.37    365948
AAPL   7/18/2006    53.16       52.9   357557
AAPL   7/19/2006    52.96       54.1   501338
AAPL   7/20/2006    60.96       60.5   703105
AAPL   7/21/2006    59.82     60.72    318600
AAPL   7/24/2006    61.26     61.42    258210
AAPL   7/25/2006    61.78    61.928    210458
AAPL   7/26/2006       62     63.87    318772
AAPL   7/27/2006   64.505       63.4   262532
AAPL   7/28/2006    63.94     65.59    247013
AAPL   7/31/2006    66.83     67.96    318966
AAPL    8/1/2006    67.22     67.18    254223
AAPL    8/2/2006    67.65     68.16    196765
AAPL    8/3/2006    67.91     69.59    300500
AAPL    8/4/2006    67.05       68.3   661855
AAPL    8/7/2006    67.72     67.21    448606
AAPL    8/8/2006    67.09     64.78    356396
AAPL     8/9/2006   65.43   63.59   341441
AAPL    8/10/2006   63.25   64.07   249225
AAPL    8/11/2006   63.23   63.65   277690
AAPL    8/14/2006   64.05   63.94   256308
AAPL    8/15/2006   65.34   66.45   307761
AAPL    8/16/2006    67.1   67.98   279105
AAPL    8/17/2006      68   67.59   207554
AAPL    8/18/2006   67.71   67.91   191557
AAPL    8/21/2006    67.3   66.56   187998
ADBE     9/1/2005   26.92   26.83    40319
ADBE     9/2/2005   26.87   26.64    25543
ADBE     9/6/2005   26.75   27.35    40274
ADBE     9/7/2005   27.35   27.19    32265
ADBE     9/8/2005      28   27.61    35691
ADBE     9/9/2005    27.6    27.3    40567
ADBE    9/12/2005    27.4   27.25    57449
ADBE    9/13/2005   26.97   26.82    54843
ADBE    9/14/2005      27   27.19    51336
ADBE    9/15/2005   27.16    26.9    69976
ADBE    9/16/2005   27.81   29.43   209279
ADBE    9/19/2005   29.27   28.72    55583
ADBE    9/20/2005   28.69   27.74    49305
ADBE    9/21/2005   27.77   27.87    56632
ADBE    9/22/2005   27.69   27.88    47761
ADBE    9/23/2005   27.78   28.08    34708
ADBE    9/26/2005   28.22   28.15    39093
ADBE    9/27/2005   28.07    28.4    36027
ADBE    9/28/2005   28.53   29.02    77748
ADBE    9/29/2005   28.88   29.76    62184
ADBE    9/30/2005   29.55   29.85    51458
ADBE    10/3/2005   29.55    30.6    94877
ADBE    10/4/2005   29.84   29.94    63625
ADBE    10/5/2005   29.76   29.28    48900
ADBE    10/6/2005   29.28   28.94    53057
ADBE    10/7/2005   29.02   29.15    45900
ADBE   10/10/2005   29.04   29.09    56578
ADBE   10/11/2005   29.01   28.59    54713
ADBE   10/12/2005   28.47   28.29    50650
ADBE   10/13/2005    28.2    28.3    48611
ADBE   10/14/2005   28.61   29.94    81568
ADBE   10/17/2005   29.94   30.39    59495
ADBE   10/18/2005   30.37   30.36    46508
ADBE   10/19/2005   30.32   30.96    80929
ADBE   10/20/2005   30.96   30.48    69962
ADBE   10/21/2005    30.8   31.21    78352
ADBE   10/24/2005   31.01   32.35    78459
ADBE   10/25/2005   32.19   31.99    89492
ADBE   10/26/2005   32.21   32.8801    149797
ADBE   10/27/2005    32.3     31.79     69833
ADBE   10/28/2005    32.2     32.31     62792
ADBE   10/31/2005   32.31     32.25     73293
ADBE    11/1/2005   31.83       32.8    43963
ADBE    11/2/2005    32.8     32.87     53011
ADBE    11/3/2005   32.98     32.68     56193
ADBE    11/4/2005   32.61     32.45     45534
ADBE    11/7/2005   32.59     32.49     33288
ADBE    11/8/2005   32.26     32.27     42433
ADBE    11/9/2005   32.33     32.43     26773
ADBE   11/10/2005    32.3     32.66     35456
ADBE   11/11/2005   32.54     32.91     27274
ADBE   11/14/2005   32.81     33.03     26300
ADBE   11/15/2005   32.81     32.85     56364
ADBE   11/16/2005   32.74       33.3    42486
ADBE   11/17/2005   33.05       33.8    49026
ADBE   11/18/2005   34.15       33.5    62113
ADBE   11/21/2005   33.64     33.33     35946
ADBE   11/22/2005    33.2     33.46     43867
ADBE   11/23/2005   33.43     33.86     37866
ADBE   11/25/2005   33.82     33.91     14178
ADBE   11/28/2005   33.73     33.21     48858
ADBE   11/29/2005   33.41       32.4    60254
ADBE   11/30/2005    32.3     32.61     51333
ADBE    12/1/2005   32.76     33.88     52335
ADBE    12/2/2005   33.98     34.97    183893
ADBE    12/5/2005    34.6     35.25    249801
ADBE    12/6/2005    35.7     36.99    157261
ADBE    12/7/2005    36.9     36.47     87462
ADBE    12/8/2005   36.74     36.13     49929
ADBE    12/9/2005    36.2       35.6    61594
ADBE   12/12/2005   35.89     35.26     79993
ADBE   12/13/2005   35.42     34.54     96134
ADBE   12/14/2005   34.44     34.52     55383
ADBE   12/15/2005   34.87     34.93    108312
ADBE   12/16/2005   36.98     38.82    287495
ADBE   12/19/2005   38.51     38.45    103424
ADBE   12/20/2005   38.12     38.07     88918
ADBE   12/21/2005   37.96     37.45     55922
ADBE   12/22/2005   37.45     37.45     47062
ADBE   12/23/2005    37.7     37.11     34964
ADBE   12/27/2005   37.45     36.94     27669
ADBE   12/28/2005   36.98     36.87     24721
ADBE   12/29/2005   36.95     36.92     32777
ADBE   12/30/2005   36.76     36.96     33482
ADBE     1/3/2006    37.2     38.52    127525
ADBE    1/4/2006    38.7     38.42    69411
ADBE    1/5/2006   38.26     38.07    67313
ADBE    1/6/2006    38.5        39    81171
ADBE    1/9/2006   39.05   38.3801    62443
ADBE   1/10/2006    38.1   38.6099    74807
ADBE   1/11/2006   39.14     39.33    65801
ADBE   1/12/2006   39.37     39.49    59702
ADBE   1/13/2006   39.64     38.84    48578
ADBE   1/17/2006    38.7     39.44    42180
ADBE   1/18/2006   38.95     39.73    54665
ADBE   1/19/2006   39.71     40.46    44500
ADBE   1/20/2006   40.57     38.43    68841
ADBE   1/23/2006   38.63     37.79    72886
ADBE   1/24/2006   37.95     39.13    58481
ADBE   1/25/2006   38.57     38.96    47183
ADBE   1/26/2006   39.15     38.77    49583
ADBE   1/27/2006   38.84     40.08    64143
ADBE   1/30/2006   39.91     39.35    47676
ADBE   1/31/2006   39.29     39.73    49038
ADBE    2/1/2006   39.32     40.51    45485
ADBE    2/2/2006   40.02     39.39    57820
ADBE    2/3/2006   39.15       39.2   35194
ADBE    2/7/2006   39.29     39.26    36131
ADBE    2/8/2006   39.43       38.8   37973
ADBE    2/9/2006    38.8     38.12    39174
ADBE   2/10/2006   37.98     38.69    66343
ADBE   2/13/2006   38.35     38.19    44320
ADBE   2/14/2006   38.25     38.13    36176
ADBE   2/15/2006   37.97     37.65    44092
ADBE   2/16/2006   37.71     38.58    64831
ADBE   2/17/2006    38.4       37.8   33494
ADBE   2/21/2006   37.71       38.1   49458
ADBE   2/22/2006   38.26     38.76    34036
ADBE   2/23/2006   38.57     38.77    29468
ADBE   2/24/2006   38.76     38.34    24806
ADBE   2/27/2006   38.49     39.19    28464
ADBE   2/28/2006   38.93     38.55    37229
ADBE    3/1/2006   38.52     39.04    27893
ADBE    3/2/2006    38.8     38.81    23581
ADBE    3/3/2006    38.5     39.05    45521
ADBE    3/6/2006   39.05     38.43    29269
ADBE    3/7/2006   38.36     38.11    29617
ADBE    3/8/2006   37.99     37.78    28912
ADBE    3/9/2006   38.01     37.44    32848
ADBE   3/10/2006    37.2     37.21    36415
ADBE   3/13/2006   37.11     37.14    35181
ADBE   3/14/2006    37.1       37.4   36252
ADBE   3/15/2006   37.64   37.08    43365
ADBE   3/16/2006      37   35.93    64364
ADBE   3/17/2006      36   35.98    64774
ADBE   3/20/2006   36.03   36.55    38193
ADBE   3/21/2006   36.42   36.35    51200
ADBE   3/22/2006    36.7   36.62    57420
ADBE   3/23/2006   35.58   36.33   169231
ADBE   3/24/2006   36.33   36.49    51438
ADBE   3/27/2006   36.25   35.79    54698
ADBE   3/28/2006   35.81   35.52    50306
ADBE   3/29/2006   35.56   35.95    45594
ADBE   3/30/2006   36.37   35.31   105533
ADBE   3/31/2006   35.31   34.95    50439
ADBE    4/3/2006   35.18    35.7    49314
ADBE    4/4/2006   35.87   36.21    37114
ADBE    4/5/2006   36.14   35.99    38031
ADBE    4/6/2006   35.94    36.1    30770
ADBE    4/7/2006    36.1   36.95    60055
ADBE   4/10/2006   36.89    37.5    55995
ADBE   4/11/2006   37.35   37.28    36824
ADBE   4/12/2006      37   36.97    26823
ADBE   4/13/2006   36.88   36.83    31270
ADBE   4/17/2006   36.57   36.89    44782
ADBE   4/18/2006   36.94   37.35    33833
ADBE   4/19/2006   37.35   37.57    25421
ADBE   4/20/2006   37.79   37.68    28714
ADBE   4/21/2006      38   37.46    35464
ADBE   4/24/2006   37.43    37.2    25258
ADBE   4/25/2006   37.56   37.66    38764
ADBE   4/26/2006   37.81   38.15    31171
ADBE   4/27/2006   37.83   39.45    77251
ADBE   4/28/2006   39.47    39.2    71379
ADBE    5/1/2006   39.15   38.17    61264
ADBE    5/2/2006   38.35   38.35    60562
ADBE    5/3/2006   35.98   35.06   268814
ADBE    5/4/2006   34.95   34.32   117763
ADBE    5/5/2006   34.69   34.18    55565
ADBE    5/8/2006   34.18   33.69    47668
ADBE    5/9/2006   33.75   33.24    58950
ADBE   5/10/2006   33.16   33.38    56921
ADBE   5/11/2006    33.3   32.63    55773
ADBE   5/12/2006   32.26   31.92    37768
ADBE   5/15/2006   31.86   32.19    41849
ADBE   5/16/2006    32.7    32.3    60413
ADBE   5/17/2006   32.01    31.2    85072
ADBE   5/18/2006   31.35   30.17   115307
ADBE   5/19/2006   30.25   30.31    90143
ADBE   5/22/2006    30.1   29.91    60508
ADBE   5/23/2006   30.03   29.02   101680
ADBE   5/24/2006   29.01   29.27    83172
ADBE   5/25/2006   29.58   29.14    59311
ADBE   5/26/2006   29.32   28.98    48172
ADBE   5/30/2006   28.78   28.35    62557
ADBE   5/31/2006   28.47   28.63   109205
ADBE    6/1/2006   28.68   28.72    66582
ADBE    6/2/2006   28.97      29    62082
ADBE    6/5/2006   28.92   29.47   139226
ADBE    6/6/2006    29.5   29.84    92598
ADBE    6/7/2006   29.99   28.82    90934
ADBE    6/8/2006   28.47   27.85   114383
ADBE    6/9/2006   28.03   27.99    56663
ADBE   6/12/2006   28.69   28.84    93049
ADBE   6/13/2006   29.14   28.98    84496
ADBE   6/14/2006    29.1   28.57    72160
ADBE   6/15/2006   28.88   28.96   153286
ADBE   6/16/2006   28.67   29.12   303901
ADBE   6/19/2006   29.13   28.78   109213
ADBE   6/20/2006   28.77   29.53    66098
ADBE   6/21/2006   29.64   29.88    73417
ADBE   6/22/2006    30.5   30.79   111047
ADBE   6/23/2006   30.71    30.6    54832
ADBE   6/26/2006   30.57   30.69    37717
ADBE   6/27/2006   30.79   29.94    55276
ADBE   6/28/2006    30.2   30.06    43369
ADBE   6/29/2006   30.35    30.4    69666
ADBE   6/30/2006   30.82   30.36    36770
ADBE    7/3/2006   30.61   30.64    12468
ADBE    7/5/2006   30.31   29.86    48192
ADBE    7/6/2006   29.81   29.59    25683
ADBE    7/7/2006   29.42   29.42    41089
ADBE   7/10/2006   29.54   29.26    30977
ADBE   7/11/2006   28.98   29.55    43709
ADBE   7/12/2006   29.59   28.56    84286
ADBE   7/13/2006   28.25    28.1    64219
ADBE   7/14/2006   27.95   28.01    40033
ADBE   7/17/2006   27.85   27.59    41954
ADBE   7/18/2006   27.52   27.69    45422
ADBE   7/19/2006   27.62   28.41    40279
ADBE   7/20/2006   28.25   28.02    35932
ADBE   7/21/2006   27.83   27.65    44451
ADBE   7/24/2006   27.67   27.38    65272
ADBE   7/25/2006   27.33   27.22    67581
ADBE   7/26/2006    26.7   26.89    70001
ADBE   7/27/2006   26.93   26.47    46688
ADBE    7/28/2006   26.87    27.63    55657
ADBE    7/31/2006   27.53    28.51    58379
ADBE     8/1/2006    28.4    28.34    68991
ADBE     8/2/2006      30    32.28   121513
ADBE     8/3/2006   31.55    32.53    64084
ADBE     8/4/2006    32.6    31.72    54816
ADBE     8/7/2006   31.63    31.79    38173
ADBE     8/8/2006   32.01    31.95    40802
ADBE     8/9/2006   32.14    31.45    35588
ADBE    8/10/2006   31.53     32.2    30101
ADBE    8/11/2006   32.07    31.85    34798
ADBE    8/14/2006   32.19    32.51    36259
ADBE    8/15/2006    32.7   33.954    61887
ADBE    8/16/2006      34    33.99    47714
ADBE    8/17/2006   33.75    34.01    50971
ADBE    8/18/2006      34    34.07    40591
ADBE    8/21/2006    33.8    33.18    35754
AEP      9/1/2005   37.27     37.5    34338
AEP      9/2/2005   37.75    37.72    18424
AEP      9/6/2005   38.15    37.96    21681
AEP      9/7/2005   37.94     38.2    32607
AEP      9/8/2005   38.05    37.97    13657
AEP      9/9/2005   38.05     38.3    16192
AEP     9/12/2005   38.49    38.09    11881
AEP     9/13/2005    38.1     38.2    20573
AEP     9/14/2005   38.19    38.37    21755
AEP     9/15/2005    38.5    38.65    26066
AEP     9/16/2005    38.7    38.89    30069
AEP     9/19/2005   38.92    38.77    25132
AEP     9/20/2005   38.86     38.9    45056
AEP     9/21/2005    38.9       39    39685
AEP     9/22/2005   39.06    38.96    22806
AEP     9/23/2005   38.93    38.98    16585
AEP     9/26/2005   38.96    38.94    11756
AEP     9/27/2005   38.87     38.9    22890
AEP     9/28/2005      39    39.19    15501
AEP     9/29/2005   39.15    39.58    10834
AEP     9/30/2005   39.61     39.7    12538
AEP     10/3/2005   39.76    40.21    21597
AEP     10/4/2005   40.65    40.25    30046
AEP     10/5/2005   40.13    39.18    18765
AEP     10/6/2005   39.14     38.3    22433
AEP     10/7/2005    38.5    38.43    23627
AEP    10/10/2005   38.52    37.98    13550
AEP    10/11/2005   38.11     38.1    14040
AEP    10/12/2005   37.83    37.53    16302
AEP    10/13/2005   37.28    36.78    20609
AEP   10/14/2005   37.03   36.78   14945
AEP   10/17/2005   36.98   37.39   15030
AEP   10/18/2005   37.39   36.68   17255
AEP   10/19/2005    36.7   36.91   21463
AEP   10/20/2005   36.93   35.85   18438
AEP   10/21/2005   35.97   36.26   15984
AEP   10/24/2005   36.28    37.2    9740
AEP   10/25/2005   36.98   36.98   11357
AEP   10/26/2005   36.65   36.66   17676
AEP   10/27/2005   37.15   36.61   17308
AEP   10/28/2005   36.95    37.9   19912
AEP   10/31/2005   37.93   37.96   20767
AEP    11/1/2005   37.96    37.2   24432
AEP    11/2/2005   37.02   37.35   17246
AEP    11/3/2005   37.38   36.92   26376
AEP    11/4/2005    37.2   37.03   21564
AEP    11/7/2005   37.14      37   13957
AEP    11/8/2005   36.67   36.86   19500
AEP    11/9/2005   36.89   36.95   18264
AEP   11/10/2005   36.95   36.53   18247
AEP   11/11/2005   36.48    36.5   21452
AEP   11/14/2005   35.86    35.8   30952
AEP   11/15/2005   35.82   35.83   18847
AEP   11/16/2005    35.8   36.24   15264
AEP   11/17/2005   36.35   36.49   14510
AEP   11/18/2005   36.55   36.51   12889
AEP   11/21/2005   36.42   36.48    9853
AEP   11/22/2005   36.31    36.6   14601
AEP   11/23/2005   36.51    36.9   10062
AEP   11/25/2005   36.95   36.92    3273
AEP   11/28/2005   36.77   37.17   12739
AEP   11/29/2005   37.35   37.17   18365
AEP   11/30/2005   37.24   36.54   16467
AEP    12/1/2005   36.66    36.8   16344
AEP    12/2/2005   36.82   36.78   14130
AEP    12/5/2005   36.53   36.47   14043
AEP    12/6/2005   36.64   36.68   16036
AEP    12/7/2005    36.6    36.3   15228
AEP    12/8/2005   36.31   37.17   22100
AEP    12/9/2005   37.27   37.06   15204
AEP   12/12/2005   37.26   37.09   12569
AEP   12/13/2005   37.04   37.48   12681
AEP   12/14/2005   37.65   37.81   12490
AEP   12/15/2005   37.83   37.28   13188
AEP   12/16/2005   37.31   37.42   13223
AEP   12/19/2005   37.31      37   11939
AEP   12/20/2005    37.6    37.1   14788
AEP   12/21/2005   37.55   36.86   16094
AEP   12/22/2005   36.91    37.3   10703
AEP   12/23/2005   37.35   37.34   10130
AEP   12/27/2005   37.31   37.74   17475
AEP   12/28/2005   37.69    37.2   10323
AEP   12/29/2005   37.23   37.32    8673
AEP   12/30/2005    37.2   37.09   10289
AEP     1/3/2006   37.27   37.36   18803
AEP     1/4/2006   37.15    37.3   21148
AEP     1/5/2006   37.29   37.09   10745
AEP     1/6/2006   37.34   37.67   11548
AEP     1/9/2006   37.57   37.11   18421
AEP    1/10/2006      37   37.12   16667
AEP    1/11/2006   37.06   37.19   11031
AEP    1/12/2006   37.05   36.92   10217
AEP    1/13/2006   36.96   37.18    9902
AEP    1/17/2006   36.95   37.38    8751
AEP    1/18/2006    37.5   37.44   12669
AEP    1/19/2006   37.37   37.91   13726
AEP    1/20/2006   37.95   37.37   14599
AEP    1/23/2006   37.39   37.43   10825
AEP    1/24/2006   37.45   37.94   15923
AEP    1/25/2006   37.93    37.4   16189
AEP    1/26/2006   38.48   36.99   17464
AEP    1/27/2006   37.01   37.35   13019
AEP    1/30/2006   37.35   37.23   11302
AEP    1/31/2006   37.33   37.32   13327
AEP     2/1/2006   37.32   36.94    9215
AEP     2/2/2006   36.75   36.17   19199
AEP     2/3/2006   35.85    36.1   15113
AEP     2/7/2006    36.5   36.01   20988
AEP     2/8/2006   35.85   35.95   14553
AEP     2/9/2006   35.95   35.92   13715
AEP    2/10/2006   35.77   36.03   11814
AEP    2/13/2006   36.03   36.08    5910
AEP    2/14/2006   36.08   35.75   11787
AEP    2/15/2006   35.63   35.58   12994
AEP    2/16/2006    35.5   36.02   10991
AEP    2/17/2006   36.02   36.37   18734
AEP    2/21/2006   36.52   36.16   13633
AEP    2/22/2006   36.24   36.43   18537
AEP    2/23/2006   36.39   36.29   11421
AEP    2/24/2006   36.23   36.42   10760
AEP    2/27/2006   36.55   36.45   15953
AEP    2/28/2006    36.9    36.5   25884
AEP     3/1/2006   36.65   36.54   14690
AEP     3/2/2006   36.48   36.34    9304
AEP    3/3/2006    36.26   36.46   14487
AEP    3/6/2006    36.46   35.63   14115
AEP    3/7/2006    35.63   35.85   13728
AEP    3/8/2006    35.85   35.91   21120
AEP    3/9/2006    35.91   35.67    8582
AEP   3/10/2006    35.55   35.31   18824
AEP   3/13/2006    35.49   35.37   20237
AEP   3/14/2006    35.02   35.49   20285
AEP   3/15/2006    35.56   35.75   17295
AEP   3/16/2006    35.89   35.87   12938
AEP   3/17/2006    35.87    35.5   16615
AEP   3/20/2006    35.46   35.17   17045
AEP   3/21/2006    35.08   34.98   17804
AEP   3/22/2006    34.92   35.06   15361
AEP   3/23/2006    35.07   35.02   11760
AEP   3/24/2006     34.9   34.75   15427
AEP   3/27/2006    34.75   34.44   14860
AEP   3/28/2006   34.435      34   21954
AEP   3/29/2006    33.96    34.6   15255
AEP   3/30/2006    34.41   34.27   21796
AEP   3/31/2006    34.37   34.02   16131
AEP    4/3/2006    34.02    34.2   14492
AEP    4/4/2006    34.29   34.33   16575
AEP    4/5/2006    34.27   34.48   17739
AEP    4/6/2006    34.48   34.02   18850
AEP    4/7/2006    34.02   33.71   13029
AEP   4/10/2006    33.67   33.44   13797
AEP   4/11/2006    33.53   33.25   15038
AEP   4/12/2006    33.21   33.06   18594
AEP   4/13/2006    33.04   32.72   12922
AEP   4/17/2006     32.7   32.66   12436
AEP   4/18/2006    32.66   33.24   22312
AEP   4/19/2006    33.11   33.22   22899
AEP   4/20/2006    34.11   33.58   39481
AEP   4/21/2006    33.78   33.52   20810
AEP   4/24/2006    33.49   33.48   16775
AEP   4/25/2006    33.48   33.35   41806
AEP   4/26/2006     33.5   33.23   15635
AEP   4/27/2006    32.85   33.39   33329
AEP   4/28/2006    33.41   33.46   31077
AEP    5/1/2006    33.49   33.16   28436
AEP    5/2/2006    33.38   33.45   40091
AEP    5/3/2006    33.75   33.14   42926
AEP    5/4/2006    33.09    33.3   28454
AEP    5/5/2006     33.7   33.91   30529
AEP    5/8/2006    33.78   33.23   29076
AEP    5/9/2006    33.24   33.04   23650
AEP   5/10/2006   32.88   32.95   26046
AEP   5/11/2006      33   32.66   22527
AEP   5/12/2006   32.66   32.58   20124
AEP   5/15/2006   32.42   32.84   18617
AEP   5/16/2006   32.94   32.85   16528
AEP   5/17/2006   32.62   32.31   18474
AEP   5/18/2006   32.43   32.36   22677
AEP   5/19/2006    32.6      33   47225
AEP   5/22/2006   33.01   33.01   36836
AEP   5/23/2006   33.26   32.64   17657
AEP   5/24/2006   32.76   33.06   16971
AEP   5/25/2006   33.46    33.6   23215
AEP   5/26/2006   33.72    33.8   19898
AEP   5/30/2006   33.62   33.64   16000
AEP   5/31/2006   33.63   34.27   28624
AEP    6/1/2006    34.4   34.53   22300
AEP    6/2/2006   34.63    34.9   26448
AEP    6/5/2006   34.75   34.35   19352
AEP    6/6/2006   34.48    34.4   24713
AEP    6/7/2006   34.38    34.4   13497
AEP    6/8/2006    34.4   34.62   23017
AEP    6/9/2006   34.64    34.9   19467
AEP   6/12/2006   35.02   35.05   18399
AEP   6/13/2006   35.06   34.34   26400
AEP   6/14/2006   34.23   34.05   19337
AEP   6/15/2006   34.04   34.45   19308
AEP   6/16/2006   34.35   34.16   24596
AEP   6/19/2006   34.34   34.02   20477
AEP   6/20/2006   33.95   34.08   21893
AEP   6/21/2006   34.07   34.04   13865
AEP   6/22/2006   33.94   33.93   13734
AEP   6/23/2006   33.76    33.9   15859
AEP   6/26/2006   33.85   33.96    9297
AEP   6/27/2006   33.86   33.72   13548
AEP   6/28/2006    33.7   33.87   16488
AEP   6/29/2006   33.93   34.03   21804
AEP   6/30/2006   34.16   34.25   14410
AEP    7/3/2006   34.25    34.6    9717
AEP    7/5/2006   34.48    34.5   13718
AEP    7/6/2006   34.52    34.4   16427
AEP    7/7/2006    34.4   34.69   22049
AEP   7/10/2006   34.72   34.89   13282
AEP   7/11/2006   34.81   34.98   12758
AEP   7/12/2006   34.98   34.85   11950
AEP   7/13/2006   34.75   34.72   16356
AEP   7/14/2006   34.65   34.58   11984
AEP   7/17/2006   34.47   34.82   18689
AEP   7/18/2006   34.82   35.04   14014
AEP   7/19/2006    35.1   35.34   23093
AEP   7/20/2006   35.26   35.18   19001
AEP   7/21/2006   35.39   35.31   20580
AEP   7/24/2006   35.31   35.51   13093
AEP   7/25/2006   35.42   35.69   21463
AEP   7/26/2006   35.49   36.06   23442
AEP   7/27/2006   36.11   35.88   21995
AEP   7/28/2006   36.13   36.38   19209
AEP   7/31/2006   36.48   36.12   18904
AEP    8/1/2006   36.12   36.41   15923
AEP    8/2/2006   36.45   36.84   21458
AEP    8/3/2006   36.83   36.98   27338
AEP    8/4/2006   37.14   37.01   24391
AEP    8/7/2006   36.88   36.56   24279
AEP    8/8/2006   36.33   36.52   14833
AEP    8/9/2006   36.58   36.46   10957
AEP   8/10/2006   36.54   36.51   14222
AEP   8/11/2006   36.51   36.32    9972
AEP   8/14/2006   36.51   36.26   10509
AEP   8/15/2006   36.45    36.6   12811
AEP   8/16/2006    36.6   36.22   17107
AEP   8/17/2006   36.21    36.1   13004
AEP   8/18/2006   36.15    36.4   16434
AEP   8/21/2006   36.37   36.45   13894
AFL    9/1/2005   43.38   43.25   12854
AFL    9/2/2005   43.52   43.68    8298
AFL    9/6/2005   43.88   44.13   11737
AFL    9/7/2005   44.23   44.52   11366
AFL    9/8/2005   44.35   44.56   11286
AFL    9/9/2005   44.56   45.07   11174
AFL   9/12/2005   45.07   45.23    9878
AFL   9/13/2005   45.23   44.91   13977
AFL   9/14/2005      45   44.74   13077
AFL   9/15/2005    44.9   44.86    6833
AFL   9/16/2005      45   45.75   23844
AFL   9/19/2005   45.69   45.82   15962
AFL   9/20/2005   45.99   45.41   11999
AFL   9/21/2005   45.01   44.31   16413
AFL   9/22/2005   44.06    44.1   15551
AFL   9/23/2005   44.01   44.41   13973
AFL   9/26/2005   44.93   44.82   13466
AFL   9/27/2005   45.19    44.7   11472
AFL   9/28/2005   44.57   44.61   13883
AFL   9/29/2005   44.61   45.24   12313
AFL   9/30/2005   45.34    45.3   13877
AFL   10/3/2005    45.3   45.38   13686
AFL    10/4/2005   45.68   45.12   19115
AFL    10/5/2005   45.12   45.15   18142
AFL    10/6/2005   45.37   45.18   18031
AFL    10/7/2005    45.2   45.02   11256
AFL   10/10/2005   44.95   44.97    8808
AFL   10/11/2005   44.94   44.85   14517
AFL   10/12/2005   44.85   44.83   10914
AFL   10/13/2005    44.5   44.74   11440
AFL   10/14/2005   45.12   45.07    9803
AFL   10/17/2005      45   44.87   10044
AFL   10/18/2005   44.93      45    8814
AFL   10/19/2005   44.75   45.82   13377
AFL   10/20/2005   45.99   45.34   17463
AFL   10/21/2005   45.69   45.87   14980
AFL   10/24/2005   46.12   47.38   32485
AFL   10/25/2005   47.58   47.22   32135
AFL   10/26/2005   47.22   46.62   19909
AFL   10/27/2005   46.64   47.05   18126
AFL   10/28/2005    47.1   47.51   17660
AFL   10/31/2005   47.86   47.78   23000
AFL    11/1/2005   47.91   47.62   18776
AFL    11/2/2005   47.65   47.77   15001
AFL    11/3/2005    47.8   47.54   15896
AFL    11/4/2005   47.73   47.77   21353
AFL    11/7/2005   47.85   48.55   21242
AFL    11/8/2005    48.3   48.45   11254
AFL    11/9/2005   48.45   48.39   20077
AFL   11/10/2005   48.45   48.86   20790
AFL   11/11/2005   48.86   49.26   11973
AFL   11/14/2005   49.04    49.3   10793
AFL   11/15/2005   49.25    49.3   16084
AFL   11/16/2005    49.4   49.02   15107
AFL   11/17/2005    49.2    49.6   12922
AFL   11/18/2005    49.6   48.64   30091
AFL   11/21/2005   48.56   48.34   20514
AFL   11/22/2005   48.17   48.39   26074
AFL   11/23/2005   47.58   48.51   12747
AFL   11/25/2005   48.71   48.55    5966
AFL   11/28/2005   48.55   47.82   17295
AFL   11/29/2005   48.17   48.55   13902
AFL   11/30/2005   48.65      48   15172
AFL    12/1/2005   48.16   48.19   12359
AFL    12/2/2005   48.19      48   11625
AFL    12/5/2005   48.01   47.81    9075
AFL    12/6/2005      48   47.53   11386
AFL    12/7/2005   47.58   47.06   15618
AFL    12/8/2005   47.11    46.7   13114
AFL    12/9/2005   46.86   46.87   14017
AFL   12/12/2005      47   47.06   14094
AFL   12/13/2005   47.07    47.5   13535
AFL   12/14/2005    47.5   47.83   13957
AFL   12/15/2005   47.92   47.66   12806
AFL   12/16/2005   47.61   47.57   31516
AFL   12/19/2005   47.49   46.99   11215
AFL   12/20/2005   46.99   47.04   11218
AFL   12/21/2005   47.04   47.05   15763
AFL   12/22/2005   47.09   46.93    8864
AFL   12/23/2005   46.94   46.88    4616
AFL   12/27/2005   47.03   46.52    7076
AFL   12/28/2005   46.53   46.85    7754
AFL   12/29/2005   46.96   46.78    7051
AFL   12/30/2005   46.73   46.42   10391
AFL     1/3/2006   46.65   46.57   18046
AFL     1/4/2006    46.7   46.83   21885
AFL     1/5/2006   46.91   47.21   17851
AFL     1/6/2006    48.9    48.9   20832
AFL     1/9/2006   49.03   49.13   18489
AFL    1/10/2006   49.09   49.17   15791
AFL    1/11/2006   49.29    49.3   10345
AFL    1/12/2006   49.11   48.64   14592
AFL    1/13/2006   48.84   48.72   13746
AFL    1/17/2006   48.32   48.33   11339
AFL    1/18/2006   48.34   48.19   12916
AFL    1/19/2006   48.33   47.88   10446
AFL    1/20/2006   47.83   47.17   27915
AFL    1/23/2006   47.27   47.16   11517
AFL    1/24/2006   47.23   46.99   15662
AFL    1/25/2006   47.27   47.35   21292
AFL    1/26/2006   47.35    47.5   27300
AFL    1/27/2006   47.47    47.5   12870
AFL    1/30/2006   47.39   47.49   13890
AFL    1/31/2006    47.7   46.95   28507
AFL     2/1/2006   46.82   47.17   25057
AFL     2/2/2006   47.17   47.28   21046
AFL     2/3/2006      47   47.16   28221
AFL     2/7/2006    46.6   46.87   15418
AFL     2/8/2006   46.74   46.78   14044
AFL     2/9/2006   46.85   46.68   15706
AFL    2/10/2006   46.85   46.95   12819
AFL    2/13/2006   46.95   46.78    7502
AFL    2/14/2006   46.93   47.54   14482
AFL    2/15/2006    47.8   48.02   15852
AFL    2/16/2006   47.86   47.68   10917
AFL    2/17/2006   47.62      47   16792
AFL   2/21/2006      47   46.57   15465
AFL   2/22/2006   46.84   47.49   21627
AFL   2/23/2006   47.25   47.47   21540
AFL   2/24/2006      47      47   22925
AFL   2/27/2006   47.07   47.01   14570
AFL   2/28/2006      47   46.25   34438
AFL    3/1/2006   46.45   45.82   29576
AFL    3/2/2006   45.81    45.8   18167
AFL    3/3/2006   45.66   45.97   14669
AFL    3/6/2006   45.87      46   10240
AFL    3/7/2006   45.75   46.29   19023
AFL    3/8/2006   46.04   46.18   12157
AFL    3/9/2006   46.01   45.88   14664
AFL   3/10/2006   45.77    45.9   10407
AFL   3/13/2006   45.93   46.07   12788
AFL   3/14/2006      46   46.18   15511
AFL   3/15/2006   46.25   46.25   17061
AFL   3/16/2006   46.23    46.6   15678
AFL   3/17/2006   46.82   46.84   15123
AFL   3/20/2006   46.94   47.14   14194
AFL   3/21/2006   47.11    47.1   10732
AFL   3/22/2006   46.14   46.65   13161
AFL   3/23/2006   46.21   46.25   13199
AFL   3/24/2006   46.28   46.44    8928
AFL   3/27/2006   46.31   46.28    8092
AFL   3/28/2006    46.3   46.29   13871
AFL   3/29/2006   46.25   45.97   15766
AFL   3/30/2006   45.77   45.21   22818
AFL   3/31/2006    45.2   45.13   21395
AFL    4/3/2006    45.2   44.55   32359
AFL    4/4/2006    45.9   45.72   27847
AFL    4/5/2006   45.87   46.13   16568
AFL    4/6/2006   45.92   45.76   14413
AFL    4/7/2006   45.63   45.02   19708
AFL   4/10/2006      45   45.12   11961
AFL   4/11/2006   45.18   45.06   15442
AFL   4/12/2006   45.22   45.11   12276
AFL   4/13/2006   45.09    45.4    9649
AFL   4/17/2006   45.19   45.32    9993
AFL   4/18/2006   45.57   46.11   13892
AFL   4/19/2006   46.05   45.99   14684
AFL   4/20/2006   45.99   46.12   11452
AFL   4/21/2006    46.4   46.06   12639
AFL   4/24/2006   45.92   45.96   12662
AFL   4/25/2006      46   46.24   16065
AFL   4/26/2006   46.69   47.22   21759
AFL   4/27/2006   47.23   47.93   19346
AFL   4/28/2006    47.7   47.54   19157
AFL    5/1/2006   47.54   47.02   16416
AFL    5/2/2006      47   47.74   16514
AFL    5/3/2006   47.66   46.76   12995
AFL    5/4/2006   47.01   47.45   16078
AFL    5/5/2006   47.54   48.68   21999
AFL    5/8/2006   48.51   48.19   14576
AFL    5/9/2006   47.96   48.45   19317
AFL   5/10/2006   48.55   49.15   19496
AFL   5/11/2006   48.94   48.98   12656
AFL   5/12/2006   48.08   47.28   23403
AFL   5/15/2006   47.28   48.64   24206
AFL   5/16/2006   49.14   48.55   14038
AFL   5/17/2006   48.34   47.44   19634
AFL   5/18/2006   46.65   46.85   16740
AFL   5/19/2006      47   46.94   20665
AFL   5/22/2006   46.75   46.76   15921
AFL   5/23/2006   46.75   46.37   13037
AFL   5/24/2006   46.35   46.63   15323
AFL   5/25/2006    46.8   46.88    9746
AFL   5/26/2006   46.99   46.78   11652
AFL   5/30/2006   46.76   46.09   13282
AFL   5/31/2006   46.09    46.8   21273
AFL    6/1/2006    46.8   47.17   11713
AFL    6/2/2006   47.47   47.27   12059
AFL    6/5/2006   47.06    46.9   16617
AFL    6/6/2006   46.91   46.87   16220
AFL    6/7/2006   46.87   47.07   13115
AFL    6/8/2006   47.07   47.27   21028
AFL    6/9/2006   47.27   47.31   10572
AFL   6/12/2006   47.31   47.01   10159
AFL   6/13/2006   46.99   46.89   17606
AFL   6/14/2006    46.7   46.14   21295
AFL   6/15/2006   46.06   47.23   15738
AFL   6/16/2006   47.06   46.46   14556
AFL   6/19/2006    46.5   46.32   11250
AFL   6/20/2006   46.34   45.96    9383
AFL   6/21/2006   45.86   46.08   20358
AFL   6/22/2006   46.08   45.92   14182
AFL   6/23/2006   45.67   45.34   11184
AFL   6/26/2006   45.43   45.52   12028
AFL   6/27/2006   45.56   45.55   10422
AFL   6/28/2006   45.55   45.57    9787
AFL   6/29/2006   45.58   46.35   28505
AFL   6/30/2006   46.34   46.35   14840
AFL    7/3/2006    46.7   46.81    5116
AFL    7/5/2006   46.81   46.19   16844
AFL    7/6/2006   46.19   46.11   10662
AFL    7/7/2006   46.11   45.93   14139
AFL   7/10/2006   46.13      46    8552
AFL   7/11/2006   46.05   45.88   12579
AFL   7/12/2006    45.9   45.58   10254
AFL   7/13/2006   45.71   45.24   13159
AFL   7/14/2006   45.12   44.57   12443
AFL   7/17/2006    44.6   44.66    7155
AFL   7/18/2006   44.65   44.42   14789
AFL   7/19/2006   44.62    45.3   14840
AFL   7/20/2006    45.2   45.26   10846
AFL   7/21/2006   45.39   44.92   16091
AFL   7/24/2006   44.93   44.91   12336
AFL   7/25/2006   44.61   45.16   20654
AFL   7/26/2006   42.67    43.4   80814
AFL   7/27/2006   43.72   43.62   37593
AFL   7/28/2006    43.8   44.17   32795
AFL   7/31/2006      44   44.14   38280
AFL    8/1/2006   43.86      44   36738
AFL    8/2/2006   43.86    43.2   52055
AFL    8/3/2006   43.21   43.15   30852
AFL    8/4/2006   43.55   43.38   29047
AFL    8/7/2006   43.49   43.29   14701
AFL    8/8/2006    43.4   42.71   18718
AFL    8/9/2006      43   42.46   17340
AFL   8/10/2006   42.52   43.14   16989
AFL   8/11/2006   43.05   43.23   13278
AFL   8/14/2006    43.5    42.9   19281
AFL   8/15/2006    43.2   43.18   27443
AFL   8/16/2006   43.22   43.32   16174
AFL   8/17/2006   43.32   43.52   11948
AFL   8/18/2006   43.52   43.31   14021
AFL   8/21/2006   43.18   43.25    8286
ALL    9/1/2005   56.09   55.79   50882
ALL    9/2/2005   55.57   55.53   35664
ALL    9/6/2005   55.55    55.9   33441
ALL    9/7/2005    55.9   56.19   39187
ALL    9/8/2005   55.45   54.58   56270
ALL    9/9/2005    54.6   54.26   74196
ALL   9/12/2005   53.98   54.08   44267
ALL   9/13/2005   53.83   53.42   48205
ALL   9/14/2005   53.62   53.53   40510
ALL   9/15/2005    53.6   54.24   33893
ALL   9/16/2005   54.24   55.13   51724
ALL   9/19/2005   54.85   53.42   68796
ALL   9/20/2005    53.4   53.11   37963
ALL   9/21/2005    52.8   51.83   71446
ALL    9/22/2005      51   51.94   131695
ALL    9/23/2005   52.35   54.53    89131
ALL    9/26/2005   54.85   54.07    62981
ALL    9/27/2005   53.87   54.55    43550
ALL    9/28/2005   54.63    55.1    43443
ALL    9/29/2005   55.11   55.76    28673
ALL    9/30/2005   55.58   55.29    37064
ALL    10/3/2005    55.3   54.88    23226
ALL    10/4/2005   55.13   54.63    27383
ALL    10/5/2005   55.23    53.9    24272
ALL    10/6/2005   53.97   53.83    23421
ALL    10/7/2005   54.04    54.1    22898
ALL   10/10/2005    54.1   53.85    18562
ALL   10/11/2005    53.7   53.78    21835
ALL   10/12/2005    53.6    53.5    24443
ALL   10/13/2005   53.21   53.82    24318
ALL   10/14/2005   53.82   54.14    27435
ALL   10/17/2005      54   54.11    24120
ALL   10/18/2005   53.78   53.38    30931
ALL   10/19/2005   52.95    54.4    39880
ALL   10/20/2005    53.8   53.02    60945
ALL   10/21/2005    53.2    53.2    47181
ALL   10/24/2005   53.35   52.75    51262
ALL   10/25/2005   52.77   51.91    43877
ALL   10/26/2005   51.91   52.25    34728
ALL   10/27/2005   52.25   52.07    24311
ALL   10/28/2005    52.1   52.69    26405
ALL   10/31/2005   52.78   52.79    36923
ALL    11/1/2005   52.82   53.64    41001
ALL    11/2/2005   53.75   55.14    56644
ALL    11/3/2005   55.78   55.14    42467
ALL    11/4/2005   55.27   55.15    25555
ALL    11/7/2005   55.55   55.72    30526
ALL    11/8/2005   55.73    55.6    23591
ALL    11/9/2005   55.54   55.84    22415
ALL   11/10/2005   55.55      57    37270
ALL   11/11/2005      57   56.87    25361
ALL   11/14/2005    56.5   57.36    26449
ALL   11/15/2005   57.05   56.36    35067
ALL   11/16/2005   56.61   56.46    20343
ALL   11/17/2005   56.77   56.76    19733
ALL   11/18/2005    57.4   57.35    34516
ALL   11/21/2005   57.55   56.81    22920
ALL   11/22/2005   56.92   57.12    20509
ALL   11/23/2005   57.16   57.41    18888
ALL   11/25/2005   57.68   57.48     7745
ALL   11/28/2005   57.26   56.79    20898
ALL   11/29/2005   56.98   57.06   17419
ALL   11/30/2005   57.24    56.1   33484
ALL    12/1/2005    56.2   56.27   28891
ALL    12/2/2005      56   55.84   30392
ALL    12/5/2005   55.87   55.19   29409
ALL    12/6/2005   55.26   55.17   18525
ALL    12/7/2005   55.07   55.13   22453
ALL    12/8/2005   55.05   55.22   17328
ALL    12/9/2005   55.15   55.28   12594
ALL   12/12/2005   55.26   54.79   22309
ALL   12/13/2005   54.67   55.01   24213
ALL   12/14/2005    55.3   55.31   22743
ALL   12/15/2005   55.25   54.76   23093
ALL   12/16/2005   54.78   54.29   34708
ALL   12/19/2005   54.08   54.16   30076
ALL   12/20/2005   53.95   54.45   19174
ALL   12/21/2005   54.75   54.64   18462
ALL   12/22/2005   54.45   54.93   18137
ALL   12/23/2005   54.93   54.76   13779
ALL   12/27/2005    54.8   54.55   15520
ALL   12/28/2005   54.95   54.49   12330
ALL   12/29/2005   54.47    54.3   18128
ALL   12/30/2005    54.2   54.07   15339
ALL     1/3/2006   54.39   54.73   31922
ALL     1/4/2006   54.88   54.67   25460
ALL     1/5/2006    54.6   54.82   25864
ALL     1/6/2006   54.95   54.84   22772
ALL     1/9/2006   54.94   54.65   21728
ALL    1/10/2006   54.65   55.74   58676
ALL    1/11/2006   55.55   55.55   32166
ALL    1/12/2006   55.54    54.8   27465
ALL    1/13/2006    54.8   54.68   20435
ALL    1/17/2006   54.41   54.38   26977
ALL    1/18/2006    53.8   53.93   34804
ALL    1/19/2006    53.6   52.86   31136
ALL    1/20/2006    52.7   52.21   28172
ALL    1/23/2006   52.36   52.35   17344
ALL    1/24/2006   52.22   51.28   45993
ALL    1/25/2006   51.55   50.56   47941
ALL    1/26/2006   52.03    52.5   55780
ALL    1/27/2006   52.49   52.03   29629
ALL    1/30/2006      52   52.19   29204
ALL    1/31/2006   52.06   52.05   55104
ALL     2/1/2006      52    52.1   63742
ALL     2/2/2006   52.22    52.1   45959
ALL     2/3/2006   52.05   52.01   33150
ALL     2/7/2006   52.23   52.07   18800
ALL    2/8/2006   52.28   52.14   27716
ALL    2/9/2006   52.12   52.59   27416
ALL   2/10/2006   52.46   52.92   17583
ALL   2/13/2006   52.95   52.64   12504
ALL   2/14/2006   52.64   53.65   40244
ALL   2/15/2006   53.55   53.91   26815
ALL   2/16/2006   53.81   54.16   48426
ALL   2/17/2006   54.04    54.3   22235
ALL   2/21/2006      54   53.81   39343
ALL   2/22/2006    54.1    54.7   34811
ALL   2/23/2006   54.79   54.49   29628
ALL   2/24/2006   54.35    54.9   31894
ALL   2/27/2006   54.97   54.95   22157
ALL   2/28/2006    54.6   54.78   28128
ALL    3/1/2006   54.65   54.75   33827
ALL    3/2/2006   54.51   54.65   52527
ALL    3/3/2006    54.5   54.54   33381
ALL    3/6/2006   54.48   54.25   17189
ALL    3/7/2006    54.2   54.25   17789
ALL    3/8/2006   54.35   54.35   29828
ALL    3/9/2006   54.25   54.39   23103
ALL   3/10/2006   54.09   54.56   25696
ALL   3/13/2006    54.5   54.55   22451
ALL   3/14/2006   54.53   54.78   27159
ALL   3/15/2006   54.73   54.85   24560
ALL   3/16/2006   55.02   54.46   36717
ALL   3/17/2006   54.25   54.82   41920
ALL   3/20/2006   54.95   54.55   29929
ALL   3/21/2006   54.16    53.6   37852
ALL   3/22/2006    52.8   53.58   23383
ALL   3/23/2006   53.37   53.41   26917
ALL   3/24/2006   53.21   53.23   18956
ALL   3/27/2006   53.14   52.53   32375
ALL   3/28/2006   52.41   52.05   34338
ALL   3/29/2006   52.12    52.4   39749
ALL   3/30/2006    52.3   52.14   38368
ALL   3/31/2006   52.38   52.11   29753
ALL    4/3/2006    52.3   52.37   25099
ALL    4/4/2006   52.46   52.27   21773
ALL    4/5/2006    52.4   51.99   27566
ALL    4/6/2006    51.8    51.8   24291
ALL    4/7/2006   51.78   51.22   22252
ALL   4/10/2006   51.08   51.09   18679
ALL   4/11/2006   51.09    50.5   47148
ALL   4/12/2006    50.8   50.56   48598
ALL   4/13/2006   50.56    50.6   27395
ALL   4/17/2006   50.55   50.42   19918
ALL   4/18/2006   50.63   51.95   54338
ALL   4/19/2006   53.85   54.82   97897
ALL   4/20/2006   55.35   55.43   59071
ALL   4/21/2006   55.74   55.65   37483
ALL   4/24/2006   55.65   55.65   30628
ALL   4/25/2006   55.56   55.63   21057
ALL   4/26/2006   55.87   55.82   20523
ALL   4/27/2006   55.83   55.95   22692
ALL   4/28/2006   56.15   56.49   30944
ALL    5/1/2006    56.6   56.43   29970
ALL    5/2/2006   56.65   56.79   27490
ALL    5/3/2006   56.58   56.72   20931
ALL    5/4/2006   56.85   56.88   18566
ALL    5/5/2006      57   56.87   24348
ALL    5/8/2006   56.75   57.61   24776
ALL    5/9/2006    57.6   57.34   24292
ALL   5/10/2006      57   57.33   18611
ALL   5/11/2006   57.22   57.31   28110
ALL   5/12/2006   57.17   56.38   23328
ALL   5/15/2006   56.11    57.1   21474
ALL   5/16/2006      57   57.34   18067
ALL   5/17/2006   56.69   56.18   25170
ALL   5/18/2006   56.17   56.61   37654
ALL   5/19/2006   56.86   56.39   28505
ALL   5/22/2006   56.22   56.18   22162
ALL   5/23/2006    56.1   55.52   29721
ALL   5/24/2006   55.25   55.36   29676
ALL   5/25/2006   55.79   55.63   23383
ALL   5/26/2006   55.53   55.01   17492
ALL   5/30/2006   54.83   54.64   19396
ALL   5/31/2006   54.82   55.01   26837
ALL    6/1/2006   54.94   55.25   26401
ALL    6/2/2006   55.19   55.11   20746
ALL    6/5/2006   55.02   54.24   20104
ALL    6/6/2006   54.22   54.21   25153
ALL    6/7/2006   54.11   54.36   17398
ALL    6/8/2006    54.2   54.65   26543
ALL    6/9/2006   54.59   54.36   20083
ALL   6/12/2006   54.46    53.6   18052
ALL   6/13/2006    53.5   52.83   40468
ALL   6/14/2006   52.72   53.35   26210
ALL   6/15/2006   53.32    53.9   23659
ALL   6/16/2006   53.77   53.51   28609
ALL   6/19/2006   53.77    53.3   18040
ALL   6/20/2006    53.5   53.14   20184
ALL   6/21/2006   52.95   53.37   19080
ALL   6/22/2006   53.18   53.04   19754
ALL   6/23/2006   53.03   52.91    18622
ALL   6/26/2006      53   53.61    17718
ALL   6/27/2006   53.65    53.7    22210
ALL   6/28/2006   53.85   53.95    27726
ALL   6/29/2006    54.4   54.67    25375
ALL   6/30/2006   54.73   54.73    30185
ALL    7/3/2006   54.97   55.03    11859
ALL    7/5/2006    54.7    54.8    19646
ALL    7/6/2006   54.77   54.82    17788
ALL    7/7/2006    54.7   55.03    18911
ALL   7/10/2006    55.1   55.49    17009
ALL   7/11/2006    55.3   55.58    12495
ALL   7/12/2006   55.52   55.17    12207
ALL   7/13/2006   54.82   54.89    19985
ALL   7/14/2006   54.66   54.73    20494
ALL   7/17/2006   54.73   55.07    19034
ALL   7/18/2006   55.16   55.43    20515
ALL   7/19/2006   55.65   56.15    40519
ALL   7/20/2006    57.3   57.17    71871
ALL   7/21/2006    57.3   56.65    38156
ALL   7/24/2006   56.65    57.2    20943
ALL   7/25/2006   57.25   57.49    18128
ALL   7/26/2006   57.39   57.36    17966
ALL   7/27/2006   57.58    56.9    23841
ALL   7/28/2006   57.24   57.02    24418
ALL   7/31/2006   56.95   56.82    21358
ALL    8/1/2006    55.4   55.75    41610
ALL    8/2/2006   55.45   55.38    31744
ALL    8/3/2006    54.8   55.64    26731
ALL    8/4/2006      56   55.63    22203
ALL    8/7/2006   55.68   55.88    22712
ALL    8/8/2006    56.1   55.85    23659
ALL    8/9/2006   56.04   55.22    21550
ALL   8/10/2006   55.05   55.65    23474
ALL   8/11/2006   55.47   55.66     9980
ALL   8/14/2006   56.12   56.42    21128
ALL   8/15/2006   56.98   57.36    27777
ALL   8/16/2006   57.68   57.33    22392
ALL   8/17/2006   57.11   57.72    26598
ALL   8/18/2006   57.78   57.92    22095
ALL   8/21/2006   57.81   58.26    18258
C      9/1/2005    43.6   43.71   164381
C      9/2/2005   43.93   43.88   108231
C      9/6/2005      44    44.3   161338
C      9/7/2005    44.3   44.46   120983
C      9/8/2005    44.1   44.44   125645
C      9/9/2005    44.4   44.61   130777
C    9/12/2005   45.21   45.01   171740
C    9/13/2005   44.82    45.1   171424
C    9/14/2005    45.1   44.98   125530
C    9/15/2005      45   45.03   106467
C    9/16/2005   45.12   45.45   241982
C    9/19/2005   45.28   45.36   120962
C    9/20/2005   45.31   45.15   176320
C    9/21/2005      45   44.82   138249
C    9/22/2005   44.83   45.18   122438
C    9/23/2005   45.15   45.24   107051
C    9/26/2005    45.4   45.09   112821
C    9/27/2005   45.25   45.09   107512
C    9/28/2005    45.3   45.18   125425
C    9/29/2005    45.1   45.64   139984
C    9/30/2005   45.81   45.52   120609
C    10/3/2005   45.74   45.51   118578
C    10/4/2005   45.58   45.34   158274
C    10/5/2005   45.39   45.27   149112
C    10/6/2005   45.35   45.43   129369
C    10/7/2005   45.75   45.41   109639
C   10/10/2005   45.36   45.23   107437
C   10/11/2005   45.15    44.8   165739
C   10/12/2005   44.45    44.6   163465
C   10/13/2005    44.3   44.72   139633
C   10/14/2005      45   45.04   131408
C   10/17/2005   45.35   44.81   146372
C   10/18/2005    44.7   44.46   123907
C   10/19/2005   44.53   44.89   254248
C   10/20/2005   44.75   44.34   165862
C   10/21/2005   44.34   44.31   175959
C   10/24/2005   44.57   45.05   141042
C   10/25/2005   45.17   45.17   127055
C   10/26/2005   45.05   45.65   175904
C   10/27/2005   45.55   45.41   131800
C   10/28/2005   45.55    45.9   154640
C   10/31/2005      46   45.78   241409
C    11/1/2005   45.95    45.4   199313
C    11/2/2005    45.4   45.55   211335
C    11/3/2005   45.48   45.45   160739
C    11/4/2005   45.68    45.6   133501
C    11/7/2005    45.8   46.43   228191
C    11/8/2005   46.25    46.6   165284
C    11/9/2005   46.65   46.82   131163
C   11/10/2005   46.82   47.73   235251
C   11/11/2005   47.77      48   132543
C   11/14/2005   47.96   48.24   133966
C   11/15/2005   48.05   47.66   149569
C   11/16/2005   47.87   47.69   151305
C   11/17/2005   47.44   47.94   152198
C   11/18/2005      48   48.41   158997
C   11/21/2005   48.31   48.51   150168
C   11/22/2005    48.5   48.92   148276
C   11/23/2005   48.79   49.34   129470
C   11/25/2005   49.32   49.52    83037
C   11/28/2005   49.49    49.3   152291
C   11/29/2005   49.29   49.09   153775
C   11/30/2005   49.18   48.55   175822
C    12/1/2005   48.96   48.85   184985
C    12/2/2005   48.76   48.77   125439
C    12/5/2005   48.57   48.85   141053
C    12/6/2005   48.95   48.89   143000
C    12/7/2005   48.76    48.7   137244
C    12/8/2005   48.65    48.5   108660
C    12/9/2005    48.5   48.91   122072
C   12/12/2005      49   48.68   102276
C   12/13/2005   48.54   49.44   206690
C   12/14/2005    49.5   49.64   176761
C   12/15/2005   49.62    49.1   145972
C   12/16/2005   49.38   49.37   279525
C   12/19/2005   49.25   49.17   118083
C   12/20/2005   49.06   49.21    87423
C   12/21/2005   49.46   49.27   147521
C   12/22/2005   49.25   49.19   102965
C   12/23/2005   49.24   49.24    62544
C   12/27/2005   49.42   48.65   101248
C   12/28/2005   48.77   48.47   114176
C   12/29/2005   48.58   48.58    92228
C   12/30/2005   48.35   48.53   105895
C     1/3/2006      49   49.29   153766
C     1/4/2006   48.86   48.38   187102
C     1/5/2006   48.44   48.62   114316
C     1/6/2006   48.88   48.62   137025
C     1/9/2006    48.6   48.39   168074
C    1/10/2006    48.3   48.54   136596
C    1/11/2006   49.58   48.98   168444
C    1/12/2006    49.1   49.03   123006
C    1/13/2006    49.1   48.92    94093
C    1/17/2006   48.51   48.43   123783
C    1/18/2006   48.43   48.38   121891
C    1/19/2006   48.56   47.94   169650
C    1/20/2006   47.21   45.69   478202
C    1/23/2006      46      46   202550
C    1/24/2006   46.29   46.01   208374
C    1/25/2006   46.14   46.23   159194
C   1/26/2006   46.55   47.01   198860
C   1/27/2006   47.01   46.87   141276
C   1/30/2006   46.87   46.82   105763
C   1/31/2006   46.83   46.58   188728
C    2/1/2006   46.59   46.33   184497
C    2/2/2006    45.9   45.18   232547
C    2/3/2006   45.07   45.06   166651
C    2/7/2006    45.2   45.05   120778
C    2/8/2006   45.33   45.36   105137
C    2/9/2006    45.5   45.79   135774
C   2/10/2006    45.7   45.96   127203
C   2/13/2006   46.06   45.68   115830
C   2/14/2006   45.78   46.12   151804
C   2/15/2006   46.04   46.25   170005
C   2/16/2006    46.3   46.44   132600
C   2/17/2006    46.5   46.24   131386
C   2/21/2006    46.2   46.17   139569
C   2/22/2006   46.38   46.88   151555
C   2/23/2006   46.88    46.8   125755
C   2/24/2006   46.73   46.85   125460
C   2/27/2006      47   46.78   101149
C   2/28/2006   46.58   46.37   165679
C    3/1/2006   46.39   46.53   100699
C    3/2/2006   46.27   46.05   128067
C    3/3/2006      46   45.92   139863
C    3/6/2006   45.92   46.09   122420
C    3/7/2006   45.85    46.4   156038
C    3/8/2006   46.35   46.68   113882
C    3/9/2006   46.68   46.49   133538
C   3/10/2006    46.6   46.99   135628
C   3/13/2006   46.99   46.84   104428
C   3/14/2006   46.94   47.18   131425
C   3/15/2006   47.13   47.01   115398
C   3/16/2006   47.17   47.32   175199
C   3/17/2006   47.52   47.41   209290
C   3/20/2006   47.45    47.4   105106
C   3/21/2006    47.3   47.22   160688
C   3/22/2006    46.9   47.67   137732
C   3/23/2006   47.58   47.77   137850
C   3/24/2006   47.75   47.81    86961
C   3/27/2006   47.63   47.64   122755
C   3/28/2006   47.52    47.6   175388
C   3/29/2006   47.61   47.63   153441
C   3/30/2006   47.52   47.28   144326
C   3/31/2006   47.35   47.23   129399
C    4/3/2006   47.41   47.41   114552
C    4/4/2006   47.43   48.21   161239
C    4/5/2006    48.3   48.26   127634
C    4/6/2006   48.06   47.85   118345
C    4/7/2006   48.04   47.66   125558
C   4/10/2006    47.9   47.93   127351
C   4/11/2006    47.7   47.47   102066
C   4/12/2006    47.5    47.6    78703
C   4/13/2006   47.41   48.05   119784
C   4/17/2006   48.41   48.35   167808
C   4/18/2006   48.44   48.48   180367
C   4/19/2006   48.48   48.23   144548
C   4/20/2006    48.3    48.3   186646
C   4/21/2006   48.49   48.01   157913
C   4/24/2006   47.98      48   134768
C   4/25/2006      48   47.46   184905
C   4/26/2006   47.46   47.75   121920
C   4/27/2006    47.2   48.15   244798
C   4/28/2006    48.4   49.95   403728
C    5/1/2006      50   49.46   207669
C    5/2/2006   49.65    49.6   149367
C    5/3/2006   49.78   49.85   118006
C    5/4/2006   49.85   49.38   170113
C    5/5/2006   49.78   50.37   189486
C    5/8/2006   50.41   50.16   138477
C    5/9/2006   50.25   50.37   126184
C   5/10/2006    50.1    50.3   159066
C   5/11/2006   50.53   49.48   148030
C   5/12/2006   49.45   48.99   186180
C   5/15/2006   48.98   49.51   138754
C   5/16/2006   49.64   49.54    93834
C   5/17/2006   49.21   48.83   221620
C   5/18/2006   48.82   48.73   164294
C   5/19/2006   48.94    48.8   216987
C   5/22/2006   48.55   48.84   180903
C   5/23/2006   48.98   48.53   158534
C   5/24/2006   48.53   48.66   208987
C   5/25/2006   48.96   49.07   127361
C   5/26/2006   49.29   49.57   134704
C   5/30/2006    49.6   49.02   120893
C   5/31/2006   49.25    49.3   166645
C    6/1/2006   49.38   49.83   144649
C    6/2/2006   50.03   50.14   142539
C    6/5/2006   50.01   49.62   136380
C    6/6/2006   49.67   49.76   157476
C    6/7/2006    49.8   49.95   166563
C    6/8/2006    49.9   49.95   227324
C    6/9/2006   49.95   49.77   130118
C   6/12/2006    49.9   49.33   134936
C   6/13/2006   49.25   48.21   254001
C   6/14/2006   48.26    47.8   234186
C   6/15/2006      48   48.68   202585
C   6/16/2006    48.7   48.36   188976
C   6/19/2006   48.45   47.82   128559
C   6/20/2006   47.82   48.01   135548
C   6/21/2006    48.1   48.37   159606
C   6/22/2006      49   48.17   104429
C   6/23/2006    47.9   47.74   116429
C   6/26/2006   47.74    48.3    97867
C   6/27/2006    48.3   47.76   124154
C   6/28/2006   47.81   47.85    97840
C   6/29/2006   48.15   48.86   202381
C   6/30/2006   48.95   48.24   199178
C    7/3/2006    48.6   48.97    63286
C    7/5/2006   48.95   49.01   123497
C    7/6/2006   49.07   49.27    94056
C    7/7/2006   49.27   49.08    80309
C   7/10/2006   49.33   49.34    83880
C   7/11/2006   49.34    49.6    81688
C   7/12/2006   49.52   48.83   137415
C   7/13/2006    48.8   47.87   163021
C   7/14/2006   47.85   47.58   153974
C   7/17/2006   46.91    46.4   326541
C   7/18/2006   46.42   46.55   165510
C   7/19/2006   46.85   47.25   262134
C   7/20/2006   47.25   47.11   133564
C   7/21/2006   47.38   46.93   245142
C   7/24/2006    47.1   47.46   154985
C   7/25/2006    47.7   47.45   147499
C   7/26/2006   47.45   47.53   138892
C   7/27/2006   47.93   47.31   107219
C   7/28/2006    47.6   48.33   211830
C   7/31/2006   48.33   48.31   178066
C    8/1/2006   48.31   48.51   138863
C    8/2/2006    48.7   48.72   133192
C    8/3/2006   48.24   48.47   128364
C    8/4/2006   48.84    48.5   147984
C    8/7/2006   48.34   48.23    91875
C    8/8/2006   48.48   48.31   128256
C    8/9/2006   48.69   47.83   108374
C   8/10/2006   47.83   47.97   119220
C   8/11/2006   47.92   47.64    78180
C   8/14/2006   47.95   47.72   109991
C   8/15/2006   48.21   48.41   125330
C   8/16/2006   48.59   48.53   112906
C   8/17/2006    48.5   48.57   103547
C      8/18/2006   48.62    48.6   117694
C      8/21/2006   48.55   48.49    81568
CCE     9/1/2005   22.29   22.27    18794
CCE     9/2/2005   22.21   21.96    12462
CCE     9/6/2005   22.05   22.17    18695
CCE     9/7/2005   22.15    22.1    17559
CCE     9/8/2005   20.52   19.99   158709
CCE     9/9/2005   19.73   19.65    80678
CCE    9/12/2005    19.6    20.1    35890
CCE    9/13/2005   19.97   19.66    32850
CCE    9/14/2005   19.75   19.46    35492
CCE    9/15/2005    19.5   19.64    24006
CCE    9/16/2005   19.77   19.52    53411
CCE    9/19/2005   19.48   19.44    20586
CCE    9/20/2005    19.1   19.13    35347
CCE    9/21/2005   19.06   19.11    22127
CCE    9/22/2005   19.16    19.2    17585
CCE    9/23/2005   19.23   19.14    10963
CCE    9/26/2005    19.3   19.36    12406
CCE    9/27/2005    19.3   19.36    12962
CCE    9/28/2005   19.44   19.42    16246
CCE    9/29/2005   19.33   19.38    12653
CCE    9/30/2005   19.42    19.5     8672
CCE    10/3/2005   19.55   19.51    11153
CCE    10/4/2005   19.51   19.51    17050
CCE    10/5/2005    19.5    19.5    11884
CCE    10/6/2005   19.47   19.55    13335
CCE    10/7/2005   19.65   19.68    13022
CCE   10/10/2005   19.68   19.31    10896
CCE   10/11/2005    19.3   19.22    12009
CCE   10/12/2005   19.17   19.17     8976
CCE   10/13/2005    19.1   19.18    10360
CCE   10/14/2005   19.16   19.15    16573
CCE   10/17/2005    19.1   19.36     9254
CCE   10/18/2005   19.26   19.76    14247
CCE   10/19/2005   19.66   19.79     8475
CCE   10/20/2005   19.79   19.57     7106
CCE   10/21/2005   19.56   19.51     9392
CCE   10/24/2005    19.6    19.9     9368
CCE   10/25/2005   19.79   19.76     8230
CCE   10/26/2005   19.55   19.45    20142
CCE   10/27/2005   19.08   18.86    27596
CCE   10/28/2005    18.9   18.91    28896
CCE   10/31/2005   18.93    18.9    20475
CCE    11/1/2005   18.87   18.95    15501
CCE    11/2/2005   18.95   18.94    15855
CCE    11/3/2005    18.9   18.75    13752
CCE    11/4/2005   18.72   18.71   11329
CCE    11/7/2005   18.66    18.7    6953
CCE    11/8/2005    18.6   18.62    7711
CCE    11/9/2005    18.6   18.65    7192
CCE   11/10/2005   18.69   18.91   13207
CCE   11/11/2005   18.82   18.98    6582
CCE   11/14/2005   18.92   18.89    8553
CCE   11/15/2005   18.92   18.69   10369
CCE   11/16/2005   18.67   18.78    9383
CCE   11/17/2005   18.77   18.87    7223
CCE   11/18/2005   19.05   19.04    8514
CCE   11/21/2005   18.95   18.95   11447
CCE   11/22/2005   18.83      19   14119
CCE   11/23/2005      19   19.55   12570
CCE   11/25/2005    19.6   19.53    3397
CCE   11/28/2005   19.46   19.47    5614
CCE   11/29/2005   19.39   19.53   10745
CCE   11/30/2005   19.35   19.22   16876
CCE    12/1/2005   19.45   20.02   20171
CCE    12/2/2005   19.83   19.77   13223
CCE    12/5/2005   19.67   20.15   16485
CCE    12/6/2005    20.2   19.98   13540
CCE    12/7/2005   20.06   19.72   12214
CCE    12/8/2005   19.75   19.98   12069
CCE    12/9/2005   20.07   20.19   11065
CCE   12/12/2005   20.19   20.18    7464
CCE   12/13/2005   20.09   20.11   16667
CCE   12/14/2005   20.11   19.95   24475
CCE   12/15/2005    19.5    19.9   19409
CCE   12/16/2005   20.53    19.9   21125
CCE   12/19/2005   19.01    19.8   12640
CCE   12/20/2005   19.75   19.61    7508
CCE   12/21/2005   19.68    19.5   12027
CCE   12/22/2005   19.58   19.54    6954
CCE   12/23/2005   19.59   19.53    4199
CCE   12/27/2005   19.51   19.38    5795
CCE   12/28/2005   19.39   19.13   17179
CCE   12/29/2005   19.16   19.28   10554
CCE   12/30/2005   19.17   19.17    5839
CCE     1/3/2006   19.26   19.27   20932
CCE     1/4/2006   19.32   19.18   15364
CCE     1/5/2006    19.2   19.35   10767
CCE     1/6/2006   19.41   19.49   10652
CCE     1/9/2006   19.41   19.31   18825
CCE    1/10/2006   19.35   19.47   13875
CCE    1/11/2006    19.5   19.51   18458
CCE    1/12/2006   19.26   19.39   11720
CCE   1/13/2006   19.46   19.47    8321
CCE   1/17/2006   19.48   19.45   10450
CCE   1/18/2006   19.44   19.38   10711
CCE   1/19/2006   19.17   19.09    8309
CCE   1/20/2006    19.1    19.1   13488
CCE   1/23/2006   19.18   19.12    6787
CCE   1/24/2006    19.2   19.19   12288
CCE   1/25/2006    19.3   18.98    8542
CCE   1/26/2006    19.1    19.1    6646
CCE   1/27/2006   19.03   19.36   10373
CCE   1/30/2006   19.75   19.91   18879
CCE   1/31/2006   19.95   19.74   15640
CCE    2/1/2006   19.62   19.72   10607
CCE    2/2/2006   19.75   19.57    7251
CCE    2/3/2006   19.55   19.23   15912
CCE    2/7/2006   19.36   19.39   10249
CCE    2/8/2006   19.33   19.46    9770
CCE    2/9/2006    19.8   20.09   22692
CCE   2/10/2006   19.95   19.79   19487
CCE   2/13/2006   19.75   19.64   14279
CCE   2/14/2006   19.65   19.76   15869
CCE   2/15/2006   19.81   19.65    9752
CCE   2/16/2006   19.62   19.69    9339
CCE   2/17/2006   19.63    19.6   14387
CCE   2/21/2006   19.58   19.68    8739
CCE   2/22/2006   19.75   19.62    8388
CCE   2/23/2006   19.62   19.65    9411
CCE   2/24/2006   19.63   19.58    5810
CCE   2/27/2006   19.65   19.75    7216
CCE   2/28/2006   19.66   19.65   12657
CCE    3/1/2006    19.7   19.95   19579
CCE    3/2/2006   19.82   19.47   26404
CCE    3/3/2006   19.38   19.53   22715
CCE    3/6/2006   19.48    19.6   17721
CCE    3/7/2006   19.59   19.79   11851
CCE    3/8/2006    19.8   19.89   19322
CCE    3/9/2006   19.85    19.9    9077
CCE   3/10/2006   19.96   20.22   10030
CCE   3/13/2006   20.21    20.2    9821
CCE   3/14/2006   20.14   20.32   17664
CCE   3/15/2006   20.21   20.23   11001
CCE   3/16/2006   20.73   20.69   26397
CCE   3/17/2006    20.8   20.76   14514
CCE   3/20/2006   20.73   20.72   13071
CCE   3/21/2006   20.66   20.75   12718
CCE   3/22/2006   20.77   20.86   10001
CCE   3/23/2006   20.78   20.79   10347
CCE   3/24/2006   20.71   20.73    6837
CCE   3/27/2006   20.62   20.59   13743
CCE   3/28/2006   20.54    20.6   11401
CCE   3/29/2006   20.64   20.44   11212
CCE   3/30/2006   20.38   20.27    9137
CCE   3/31/2006   20.23   20.34   10944
CCE    4/3/2006   20.44   20.43   11030
CCE    4/4/2006   20.38   20.41   12203
CCE    4/5/2006   20.75   20.78   23871
CCE    4/6/2006   20.79   20.64   14940
CCE    4/7/2006   20.69    20.6   20167
CCE   4/10/2006   20.66    20.6    9916
CCE   4/11/2006   20.65    20.4   10269
CCE   4/12/2006   20.46   20.44    6633
CCE   4/13/2006    20.4    20.3    5274
CCE   4/17/2006   20.26   20.18    6730
CCE   4/18/2006   20.15   20.33   10746
CCE   4/19/2006   20.25    20.2   29331
CCE   4/20/2006   20.17   20.49   17014
CCE   4/21/2006   20.58   20.54   11294
CCE   4/24/2006   20.48   20.67   12045
CCE   4/25/2006   20.64   20.68   17222
CCE   4/26/2006    20.8   20.55   19380
CCE   4/27/2006   20.45   19.96   19927
CCE   4/28/2006   20.03   19.53   29837
CCE    5/1/2006   19.69   19.58   19798
CCE    5/2/2006   19.65   19.51   19273
CCE    5/3/2006   19.45   19.63   11028
CCE    5/4/2006   19.63   19.71   12411
CCE    5/5/2006   19.82   19.73   16190
CCE    5/8/2006   19.74   19.84   20397
CCE    5/9/2006    19.8   19.89    8497
CCE   5/10/2006   19.82   19.77   12666
CCE   5/11/2006   19.76   19.45   13340
CCE   5/12/2006   19.44   19.56   12684
CCE   5/15/2006   19.63   19.81   13137
CCE   5/16/2006   19.79    19.8   11154
CCE   5/17/2006    19.7   19.44   11904
CCE   5/18/2006   19.43    19.3   19726
CCE   5/19/2006   19.39   19.55   12596
CCE   5/22/2006   19.48   19.48   12914
CCE   5/23/2006   19.48   19.46   25957
CCE   5/24/2006   19.43   19.55   27671
CCE   5/25/2006    19.6   19.79   19466
CCE   5/26/2006    19.8   19.69    7560
CCE   5/30/2006   19.69    19.6   15085
CCE   5/31/2006   19.59   19.66   14435
CCE    6/1/2006   19.69   19.77    8182
CCE    6/2/2006   19.76   19.84    9819
CCE    6/5/2006    19.8   19.56   10210
CCE    6/6/2006   19.61   19.46   11107
CCE    6/7/2006   19.46    19.5   12516
CCE    6/8/2006    19.5    19.4   10940
CCE    6/9/2006   19.37   19.36    5758
CCE   6/12/2006   19.38   19.35    8352
CCE   6/13/2006   19.32   19.31   14646
CCE   6/14/2006   19.29   18.88   23402
CCE   6/15/2006   19.05    19.3   23029
CCE   6/16/2006   19.17   19.15   12101
CCE   6/19/2006   19.18   19.17    9623
CCE   6/20/2006   19.16   19.22    9638
CCE   6/21/2006    19.6   19.66   17507
CCE   6/22/2006    19.6   19.64   19450
CCE   6/23/2006   19.56   19.47    9611
CCE   6/26/2006   19.47    19.6   12633
CCE   6/27/2006    19.6   19.58   15839
CCE   6/28/2006    19.6   19.59   11829
CCE   6/29/2006   19.63   19.93   29900
CCE   6/30/2006   19.98   20.37   25815
CCE    7/3/2006   20.24   20.32    5736
CCE    7/5/2006   20.07   20.24   12918
CCE    7/6/2006   20.28   20.52   20933
CCE    7/7/2006   20.45   20.39   12581
CCE   7/10/2006   20.39   20.58    9873
CCE   7/11/2006   20.75   21.01   26569
CCE   7/12/2006   20.88   20.61   16717
CCE   7/13/2006   20.51    20.4   13785
CCE   7/14/2006   20.39   20.26    7648
CCE   7/17/2006   20.18   20.48   10591
CCE   7/18/2006    20.5   21.04   32320
CCE   7/19/2006   21.01    21.1   15039
CCE   7/20/2006   21.06   21.05   10022
CCE   7/21/2006   21.05   21.21   11897
CCE   7/24/2006   21.33   21.51   30436
CCE   7/25/2006   21.23   21.55   15145
CCE   7/26/2006    21.7   21.59   19250
CCE   7/27/2006   21.65    21.4   14590
CCE   7/28/2006    21.5   21.55   15259
CCE   7/31/2006    21.5   21.46   15946
CCE    8/1/2006   21.48   21.64   10819
CCE    8/2/2006   21.71   21.99   19473
CCE    8/3/2006   21.95   21.64   13928
CCE    8/4/2006    21.7   21.48   10695
CCE    8/7/2006   21.44   21.11   19570
CCE      8/8/2006    21.16   21.34    12954
CCE      8/9/2006    21.36   21.04    17945
CCE     8/10/2006    20.97   21.31    11403
CCE     8/11/2006     21.2   21.09    11043
CCE     8/14/2006    21.18   21.16    10501
CCE     8/15/2006    21.22   21.32    14172
CCE     8/16/2006    21.39   21.18     9633
CCE     8/17/2006    21.23   21.11    15266
CCE     8/18/2006    21.13   21.38    10012
CCE     8/21/2006     21.4   21.49     9944
CSCO     9/1/2005    17.52   17.65   413191
CSCO     9/2/2005    17.68   17.72   323005
CSCO     9/6/2005    17.98    18.2   608542
CSCO     9/7/2005    18.17    18.4   590914
CSCO     9/8/2005    18.29   18.37   544036
CSCO     9/9/2005     18.4   18.58   460406
CSCO    9/12/2005     18.4   18.48   487775
CSCO    9/13/2005    18.25   18.25   524487
CSCO    9/14/2005    18.25   17.84   572628
CSCO    9/15/2005    17.92   18.03   559274
CSCO    9/16/2005    17.97   18.42   758803
CSCO    9/19/2005     18.3   18.17   457282
CSCO    9/20/2005    18.07   17.97   573487
CSCO    9/21/2005    17.89   17.85   532711
CSCO    9/22/2005    17.74   18.11   480130
CSCO    9/23/2005    17.98   18.05   380833
CSCO    9/26/2005    18.16   17.92   564660
CSCO    9/27/2005    17.87   17.72   504550
CSCO    9/28/2005   17.755   17.92   544296
CSCO    9/29/2005   17.905   17.86   562125
CSCO    9/30/2005    17.79   17.92   562848
CSCO    10/3/2005    17.93   17.74   477164
CSCO    10/4/2005    17.76   17.67   546774
CSCO    10/5/2005    17.68    17.5   471384
CSCO    10/6/2005    17.53   17.73   605195
CSCO    10/7/2005    17.74   17.63   355913
CSCO   10/10/2005     17.5   17.49   578937
CSCO   10/11/2005    17.43   17.19   553627
CSCO   10/12/2005    17.15   17.43   855708
CSCO   10/13/2005    17.32    17.3   455380
CSCO   10/14/2005    17.35   17.27   356732
CSCO   10/17/2005    17.24   17.17   343608
CSCO   10/18/2005     17.1   16.98   409793
CSCO   10/19/2005    16.91    17.2   540854
CSCO   10/20/2005     17.2   16.93   516643
CSCO   10/21/2005    17.12   17.03   583888
CSCO   10/24/2005    17.08   17.16   445321
CSCO   10/25/2005   17.02     17.12     471210
CSCO   10/26/2005   17.08       17.1    371143
CSCO   10/27/2005   17.02     17.05     394415
CSCO   10/28/2005   17.14     17.14     437787
CSCO   10/31/2005   17.19     17.45     794869
CSCO    11/1/2005   17.33     17.48     443115
CSCO    11/2/2005   17.38     17.63     609605
CSCO    11/3/2005   17.72     17.51     483345
CSCO    11/4/2005   17.54     17.87     429056
CSCO    11/7/2005   17.88     17.85     429524
CSCO    11/8/2005   17.78     17.86     382192
CSCO    11/9/2005   17.77     17.75     701242
CSCO   11/10/2005   17.26     17.15    1434508
CSCO   11/11/2005   17.15     17.47     828690
CSCO   11/14/2005   17.42     17.35     356858
CSCO   11/15/2005   17.31     17.27     440442
CSCO   11/16/2005   17.21     17.22     450922
CSCO   11/17/2005   17.26     17.37     476973
CSCO   11/18/2005   17.26     17.02    1374293
CSCO   11/21/2005   17.05     17.06     529520
CSCO   11/22/2005      17     17.28     710321
CSCO   11/23/2005   17.25     17.44     568905
CSCO   11/25/2005   17.55     17.55     178300
CSCO   11/28/2005   17.55     17.48     374437
CSCO   11/29/2005   17.49     17.51     627347
CSCO   11/30/2005   17.52     17.54     474054
CSCO    12/1/2005   17.71     17.69     397294
CSCO    12/2/2005   17.65     17.64     429982
CSCO    12/5/2005   17.58       17.5    572558
CSCO    12/6/2005   17.54     17.56     551876
CSCO    12/7/2005   17.86     17.78     978567
CSCO    12/8/2005   17.81     17.64     664001
CSCO    12/9/2005   17.62     17.55     626961
CSCO   12/12/2005   17.57     17.52     395717
CSCO   12/13/2005   17.48       17.5    492750
CSCO   12/14/2005   17.47     17.69     585564
CSCO   12/15/2005   17.64     17.76     623053
CSCO   12/16/2005   17.73     17.52     940101
CSCO   12/19/2005   17.52    17.471     467939
CSCO   12/20/2005   17.47     17.31     495642
CSCO   12/21/2005   17.31     17.21     770244
CSCO   12/22/2005   17.19     17.29     362330
CSCO   12/23/2005   17.29     17.35     227926
CSCO   12/27/2005   17.38     17.25     298846
CSCO   12/28/2005   17.22     17.29     386955
CSCO   12/29/2005    17.3   17.2399     360102
CSCO   12/30/2005   17.13     17.12     392963
CSCO    1/3/2006   17.21     17.45     554321
CSCO    1/4/2006   17.48     17.85     804097
CSCO    1/5/2006   17.94     18.35    1185889
CSCO    1/6/2006   18.51     18.77    1224509
CSCO    1/9/2006   18.97     19.06     786048
CSCO   1/10/2006   18.87     18.97     738394
CSCO   1/11/2006   18.98       19.4    739648
CSCO   1/12/2006   19.27       19.2    595812
CSCO   1/13/2006   19.13     18.92     523892
CSCO   1/17/2006    18.7     18.68     531331
CSCO   1/18/2006    18.4   18.7301     694964
CSCO   1/19/2006   18.85     19.02     545252
CSCO   1/20/2006   18.91     18.51     779203
CSCO   1/23/2006   18.54     18.16     545545
CSCO   1/24/2006   18.17     18.33     505752
CSCO   1/25/2006   18.35     18.57     516215
CSCO   1/26/2006   18.57     18.58     649026
CSCO   1/27/2006   18.58     18.78     487214
CSCO   1/30/2006   18.69     18.89     438442
CSCO   1/31/2006    18.7     18.57     647262
CSCO    2/1/2006   18.39     18.58     537354
CSCO    2/2/2006   18.46     18.37     402852
CSCO    2/3/2006   18.29     18.15     716972
CSCO    2/7/2006   17.84     18.09     790624
CSCO    2/8/2006   19.27       19.4   2008973
CSCO    2/9/2006   19.52     19.55    1197273
CSCO   2/10/2006   19.61     19.76     737824
CSCO   2/13/2006   19.62     19.55     586232
CSCO   2/14/2006   19.64       19.7    557940
CSCO   2/15/2006    19.6     19.94     650724
CSCO   2/16/2006   19.91     19.98     473709
CSCO   2/17/2006   19.94     19.86     359658
CSCO   2/21/2006   19.71     19.58     476695
CSCO   2/22/2006   19.57     19.67     577212
CSCO   2/23/2006   19.62     19.72     481772
CSCO   2/24/2006    19.7     19.85     374462
CSCO   2/27/2006   19.85     19.97     558558
CSCO   2/28/2006   19.96     20.24    1371020
CSCO    3/1/2006   20.38     21.06    1603799
CSCO    3/2/2006   20.93     20.88     692369
CSCO    3/3/2006    20.7     21.04     764346
CSCO    3/6/2006   20.97     21.05     851593
CSCO    3/7/2006   20.93     20.87     475257
CSCO    3/8/2006   20.71     20.86     544393
CSCO    3/9/2006    20.9     20.44     456429
CSCO   3/10/2006   20.53     20.82     484710
CSCO   3/13/2006   20.87     20.86     465289
CSCO   3/14/2006   20.82   21.25   554125
CSCO   3/15/2006   21.19   21.44   485194
CSCO   3/16/2006   21.49   21.25   553573
CSCO   3/17/2006   21.44   21.62   621091
CSCO   3/20/2006   21.62   21.68   345267
CSCO   3/21/2006   21.55   21.41   494433
CSCO   3/22/2006   21.24   21.42   357996
CSCO   3/23/2006   21.29   21.41   370392
CSCO   3/24/2006   21.34   21.36   340704
CSCO   3/27/2006   21.29   21.69   530953
CSCO   3/28/2006   21.61   21.33   543548
CSCO   3/29/2006    21.4   21.57   583061
CSCO   3/30/2006    21.6   21.97   549538
CSCO   3/31/2006   21.94   21.67   550047
CSCO    4/3/2006   21.85   21.59   466961
CSCO    4/4/2006   21.53   21.56   431185
CSCO    4/5/2006   21.59   21.69   387531
CSCO    4/6/2006    21.6   21.18   710116
CSCO    4/7/2006   21.18   20.81   442782
CSCO   4/10/2006    20.8   20.99   311591
CSCO   4/11/2006   20.98   21.03   456040
CSCO   4/12/2006   20.94   21.02   305892
CSCO   4/13/2006   20.99   21.18   386009
CSCO   4/17/2006   21.15   20.86   340778
CSCO   4/18/2006   21.01   21.47   505204
CSCO   4/19/2006    21.4   21.26   291854
CSCO   4/20/2006   21.14   21.03   368495
CSCO   4/21/2006      21   20.68   434204
CSCO   4/24/2006   20.57   20.29   485070
CSCO   4/25/2006   20.38   20.47   461112
CSCO   4/26/2006   20.51   20.73   471997
CSCO   4/27/2006   20.58   20.98   468610
CSCO   4/28/2006      21   20.95   429431
CSCO    5/1/2006   21.02   20.96   457072
CSCO    5/2/2006   21.13   21.39   464788
CSCO    5/3/2006   21.63   21.49   348489
CSCO    5/4/2006   21.52   21.86   498471
CSCO    5/5/2006   21.89   21.75   505287
CSCO    5/8/2006   21.65   21.76   473277
CSCO    5/9/2006    21.7   21.68   796100
CSCO   5/10/2006   21.36   20.75   929923
CSCO   5/11/2006   20.63   20.05   848445
CSCO   5/12/2006   20.16   20.34   718101
CSCO   5/15/2006   20.38   20.56   537594
CSCO   5/16/2006   20.49   20.21   550914
CSCO   5/17/2006   19.99   20.18   602620
CSCO   5/18/2006   20.17   20.29   635717
CSCO   5/19/2006     20.4   20.87   770410
CSCO   5/22/2006    20.62    20.6   552772
CSCO   5/23/2006    20.62   20.37   510768
CSCO   5/24/2006     20.4   20.49   551824
CSCO   5/25/2006    20.61   20.52   418458
CSCO   5/26/2006    20.54   20.31   377670
CSCO   5/30/2006     20.2   19.77   458674
CSCO   5/31/2006    19.81   19.68   569822
CSCO    6/1/2006    19.68    20.5   533194
CSCO    6/2/2006     20.6   20.44   430533
CSCO    6/5/2006    20.33   19.88   362297
CSCO    6/6/2006    19.92   20.17   534693
CSCO    6/7/2006    20.26   19.91   407250
CSCO    6/8/2006    19.76   19.89   716838
CSCO    6/9/2006     19.9   19.97   398339
CSCO   6/12/2006    19.95   19.48   304754
CSCO   6/13/2006    19.39   19.36   478998
CSCO   6/14/2006     19.4   19.61   405543
CSCO   6/15/2006    19.67   20.22   447886
CSCO   6/16/2006    20.17   19.98   411715
CSCO   6/19/2006    20.01   19.82   327608
CSCO   6/20/2006    19.75   19.73   289333
CSCO   6/21/2006    19.76   20.07   488148
CSCO   6/22/2006    20.13   19.69   416601
CSCO   6/23/2006    19.61   19.61   275243
CSCO   6/26/2006    19.56    19.6   211071
CSCO   6/27/2006    19.63    19.3   363131
CSCO   6/28/2006    19.31   19.38   352388
CSCO   6/29/2006    19.43   19.91   437479
CSCO   6/30/2006    20.01   19.53   528811
CSCO    7/3/2006    19.78      20   219091
CSCO    7/5/2006    19.82    19.6   307242
CSCO    7/6/2006    19.62   19.63   335796
CSCO    7/7/2006     19.5   19.39   337838
CSCO   7/10/2006    19.48   18.97   392862
CSCO   7/11/2006    18.82   18.69   746995
CSCO   7/12/2006   18.585   18.26   378475
CSCO   7/13/2006     18.1   18.02   500400
CSCO   7/14/2006    18.02   17.94   398582
CSCO   7/17/2006    17.97   17.97   421479
CSCO   7/18/2006    18.03   17.88   480824
CSCO   7/19/2006    17.89      18   691432
CSCO   7/20/2006    18.07   17.88   609315
CSCO   7/21/2006     17.8   17.46   557482
CSCO   7/24/2006    17.68   17.95   440686
CSCO   7/25/2006    17.99   18.07   336368
CSCO   7/26/2006    17.98   17.94   335016
CSCO    7/27/2006    18.06     17.69     332051
CSCO    7/28/2006    17.84     18.08     378342
CSCO    7/31/2006    17.99     17.88     492127
CSCO     8/1/2006    17.85     17.48     411048
CSCO     8/2/2006    17.57     17.48     578251
CSCO     8/3/2006    17.32     17.56     586796
CSCO     8/4/2006    17.65     17.24     668392
CSCO     8/7/2006    17.28     17.41     344310
CSCO     8/8/2006    17.64    17.293     885834
CSCO     8/9/2006    19.41     19.78    2216131
CSCO    8/10/2006     19.6     19.56     522544
CSCO    8/11/2006    19.51     19.54     422106
CSCO    8/14/2006    19.88     20.09     638964
CSCO    8/15/2006    20.45     20.65     724903
CSCO    8/16/2006     20.8       21.1    653227
CSCO    8/17/2006   20.991     20.85     438664
CSCO    8/18/2006    20.82     20.86     351220
CSCO    8/21/2006    20.61     20.91     291097
DELL     9/1/2005    35.38     35.03     157866
DELL     9/2/2005    35.29     34.98     126653
DELL     9/6/2005    35.05     35.53     143332
DELL     9/7/2005    35.51   35.1221     164875
DELL     9/8/2005       35     34.57     303630
DELL     9/9/2005    34.79     34.65     167239
DELL    9/12/2005    34.84     34.83     181935
DELL    9/13/2005       35     34.91     143729
DELL    9/14/2005    35.03     34.69     135824
DELL    9/15/2005     34.9     34.65     158596
DELL    9/16/2005    34.71     34.86     207986
DELL    9/19/2005    34.75     34.31     176108
DELL    9/20/2005    34.34       33.8    172594
DELL    9/21/2005    33.69     33.36     221074
DELL    9/22/2005    33.35     33.99     199357
DELL    9/23/2005    33.99     34.09     175848
DELL    9/26/2005    34.14     33.82     158208
DELL    9/27/2005    33.83     33.97     105761
DELL    9/28/2005    34.34     33.94     142992
DELL    9/29/2005    33.94     34.45     206816
DELL    9/30/2005    34.31       34.2    133445
DELL    10/3/2005    34.11     33.97     193368
DELL    10/4/2005     33.5     33.39     313065
DELL    10/5/2005     33.4     32.59     289441
DELL    10/6/2005    32.59     31.67     359959
DELL    10/7/2005    31.78     32.08     237168
DELL   10/10/2005    32.42     32.82     186382
DELL   10/11/2005    32.97     32.53     194106
DELL   10/12/2005     32.4     32.65     143727
DELL   10/13/2005   32.51     33.11     163375
DELL   10/14/2005   33.11     32.93     143069
DELL   10/17/2005   32.86     33.15     135698
DELL   10/18/2005      33     32.18     245728
DELL   10/19/2005   32.03     32.38     237695
DELL   10/20/2005   32.34     31.95     152699
DELL   10/21/2005   32.12     32.05     152124
DELL   10/24/2005   31.98     31.83     162368
DELL   10/25/2005   31.83     31.83     152106
DELL   10/26/2005   31.84     31.75     139251
DELL   10/27/2005   31.72     31.14     196431
DELL   10/28/2005   31.44     31.06     209120
DELL   10/31/2005      31     31.88     251164
DELL    11/1/2005   29.89     29.24    1054599
DELL    11/2/2005   29.25     29.34     438732
DELL    11/3/2005    29.5     29.72     280937
DELL    11/4/2005   29.68     29.76     157299
DELL    11/7/2005   29.69       29.6    144330
DELL    11/8/2005   29.57   29.0857     276404
DELL    11/9/2005      29     29.02     181233
DELL   11/10/2005      29     29.21     307967
DELL   11/11/2005   29.59       29.4    506366
DELL   11/14/2005   29.47     29.46     199462
DELL   11/15/2005   29.52     29.81     270406
DELL   11/16/2005   29.84     29.77     211194
DELL   11/17/2005   29.82     29.87     228618
DELL   11/18/2005   30.09     29.85     299360
DELL   11/21/2005   29.98     30.04     227370
DELL   11/22/2005   30.04        30     260654
DELL   11/23/2005   30.05     30.31     163494
DELL   11/25/2005   30.44     30.33      68858
DELL   11/28/2005   30.38     30.22     135348
DELL   11/29/2005   30.44     30.42     240725
DELL   11/30/2005   30.58    30.151     225212
DELL    12/1/2005   30.36     30.83     189917
DELL    12/2/2005   30.86     30.82     224183
DELL    12/5/2005   31.18     31.26     232613
DELL    12/6/2005   31.44     31.66     203781
DELL    12/7/2005   31.66     31.78     223468
DELL    12/8/2005   31.78     31.65     309199
DELL    12/9/2005   31.65     32.17     177782
DELL   12/12/2005   32.46     32.38     147863
DELL   12/13/2005    32.5     32.88     308666
DELL   12/14/2005   32.98     32.83     240429
DELL   12/15/2005   32.76     32.89     192423
DELL   12/16/2005   32.86     32.55     311550
DELL   12/19/2005   32.45       31.9    206795
DELL   12/20/2005    31.96    31.25   178095
DELL   12/21/2005    31.29    30.93   224297
DELL   12/22/2005    30.83    31.04   122144
DELL   12/23/2005    30.99    31.17    71167
DELL   12/27/2005    31.29    30.92   118651
DELL   12/28/2005     30.9    30.63   126691
DELL   12/29/2005     30.6    30.28   120576
DELL   12/30/2005     30.1    29.95   150006
DELL     1/3/2006    30.08    30.61   166474
DELL     1/4/2006    30.55    30.76   170140
DELL     1/5/2006    30.96    30.75   206700
DELL     1/6/2006     30.9    30.64   334790
DELL     1/9/2006    30.59    31.32   227645
DELL    1/10/2006    30.94    31.35   172819
DELL    1/11/2006    31.44    31.24   137104
DELL    1/12/2006    31.07    30.73   139422
DELL    1/13/2006    30.89    30.58   140464
DELL    1/17/2006    30.22    30.38   187398
DELL    1/18/2006    29.29    29.97   323788
DELL    1/19/2006    30.23     30.5   224669
DELL    1/20/2006     30.5    29.96   303907
DELL    1/23/2006   30.068    30.22   211004
DELL    1/24/2006    30.24     29.9   271213
DELL    1/25/2006    30.05    29.46   244835
DELL    1/26/2006    29.52    29.31   236917
DELL    1/27/2006    29.41    29.27   235560
DELL    1/30/2006    29.34    29.66   207595
DELL    1/31/2006    29.71    29.31   142234
DELL     2/1/2006    29.23    29.76   146713
DELL     2/2/2006    29.56       29   227989
DELL     2/3/2006    28.92    29.26   219306
DELL     2/7/2006    29.33    29.69   355828
DELL     2/8/2006    30.51    31.52   437636
DELL     2/9/2006       32    31.21   247594
DELL    2/10/2006    31.17    31.79   195899
DELL    2/13/2006     31.6    31.57   175361
DELL    2/14/2006    31.43       32   285680
DELL    2/15/2006    31.82    31.77   181981
DELL    2/16/2006    31.98    31.96   399891
DELL    2/17/2006    30.99    30.38   687597
DELL    2/21/2006    30.15    29.81   277753
DELL    2/22/2006    29.41    29.75   266033
DELL    2/23/2006    29.72   29.075   266659
DELL    2/24/2006    29.06     29.1   226477
DELL    2/27/2006    29.23    29.44   170446
DELL    2/28/2006    29.32       29   207376
DELL     3/1/2006     29.1    29.27   201088
DELL    3/2/2006     29.2    29.56   235724
DELL    3/3/2006    29.28    29.13   210985
DELL    3/6/2006     29.3    29.12   152423
DELL    3/7/2006    29.01    29.13   197565
DELL    3/8/2006    29.19    28.95   247202
DELL    3/9/2006    29.08     28.9   172723
DELL   3/10/2006    28.91    29.09   204948
DELL   3/13/2006    29.14    29.26   168501
DELL   3/14/2006    29.23    29.65   163833
DELL   3/15/2006    29.65    29.56   127862
DELL   3/16/2006    29.76    29.45   110719
DELL   3/17/2006   29.575    29.08   191620
DELL   3/20/2006    29.39    29.76   155937
DELL   3/21/2006    29.89    30.27   261560
DELL   3/22/2006    29.99    30.41   250077
DELL   3/23/2006    30.33    30.34   139339
DELL   3/24/2006   30.375    30.06   130115
DELL   3/27/2006    30.24     30.1   156928
DELL   3/28/2006    30.01    29.74   155560
DELL   3/29/2006    29.85    30.42   210878
DELL   3/30/2006    30.38    30.16   132996
DELL   3/31/2006    30.25    29.76   257006
DELL    4/3/2006    29.92    29.73   272635
DELL    4/4/2006    29.83    29.85   156401
DELL    4/5/2006    29.77    29.83   206074
DELL    4/6/2006    29.73    29.67   154698
DELL    4/7/2006    29.73    29.76   167776
DELL   4/10/2006    29.77    29.72   118277
DELL   4/11/2006    29.69    29.66   217835
DELL   4/12/2006     29.6    29.65   211249
DELL   4/13/2006    29.45    29.35   167738
DELL   4/17/2006    29.22    28.85   259295
DELL   4/18/2006    29.04    28.97   224293
DELL   4/19/2006    28.81    28.61   281207
DELL   4/20/2006    28.46    28.24   344524
DELL   4/21/2006    27.17    27.01   888303
DELL   4/24/2006    26.86    26.47   384226
DELL   4/25/2006    26.42    26.62   361916
DELL   4/26/2006    26.67    26.22   340511
DELL   4/27/2006       26   25.939   542539
DELL   4/28/2006     25.9     26.2   280628
DELL    5/1/2006    26.29    25.65   321506
DELL    5/2/2006    25.67    25.43   309016
DELL    5/3/2006    25.42    25.32   246115
DELL    5/4/2006    25.38    25.59   168284
DELL    5/5/2006    25.79    25.68   151271
DELL    5/8/2006    25.73    26.43   309694
DELL    5/9/2006   24.645       25.2   837644
DELL   5/10/2006    25.08     24.89    244753
DELL   5/11/2006    24.78     24.51    234573
DELL   5/12/2006     24.3     24.02    230028
DELL   5/15/2006     24.1     24.35    276523
DELL   5/16/2006   24.275     23.78    202401
DELL   5/17/2006    23.66     23.63    258039
DELL   5/18/2006   23.745     23.95    301160
DELL   5/19/2006    24.87     24.57    529980
DELL   5/22/2006    24.49     24.38    246370
DELL   5/23/2006    24.42     24.09    278465
DELL   5/24/2006     23.8     24.18    306388
DELL   5/25/2006    24.26       24.3   185948
DELL   5/26/2006    24.41     24.81    236153
DELL   5/30/2006       25     25.02    282268
DELL   5/31/2006    25.22     25.38    266271
DELL    6/1/2006    25.32       25.8   216330
DELL    6/2/2006     25.9     25.96    199697
DELL    6/5/2006    25.81       25.5   160014
DELL    6/6/2006    25.55     25.61    231326
DELL    6/7/2006    25.52     25.26    196109
DELL    6/8/2006   25.315     25.21    286896
DELL    6/9/2006    25.39     25.26    163483
DELL   6/12/2006    25.24     24.89    190101
DELL   6/13/2006    24.84       25.1   281558
DELL   6/14/2006    25.21     25.07    255452
DELL   6/15/2006   25.085     24.91    298271
DELL   6/16/2006     24.8     24.12    431068
DELL   6/19/2006     24.3     24.06    222373
DELL   6/20/2006   24.095     23.67    249743
DELL   6/21/2006    23.65     24.08    201452
DELL   6/22/2006    23.99     23.87    193934
DELL   6/23/2006    23.79     23.72    125018
DELL   6/26/2006     23.8     23.84    100718
DELL   6/27/2006    23.61     23.71    169716
DELL   6/28/2006    23.67     23.85    183765
DELL   6/29/2006    23.97   24.6199    196408
DELL   6/30/2006    24.68     24.46    164840
DELL    7/3/2006    24.55     24.59     63459
DELL    7/5/2006    24.24     24.22    128905
DELL    7/6/2006    24.24     24.15    125233
DELL    7/7/2006    23.81     23.87    168591
DELL   7/10/2006    23.83     23.48    220729
DELL   7/11/2006    23.28     23.42    212900
DELL   7/12/2006    23.11     22.38    323913
DELL   7/13/2006    22.22       21.7   426967
DELL   7/14/2006    21.79       21.9   309309
DELL   7/17/2006   21.78     21.57     212430
DELL   7/18/2006   21.54     21.34     296684
DELL   7/19/2006   21.41   22.4685     344668
DELL   7/20/2006   22.25       22.1    172380
DELL   7/21/2006    19.1     19.91    1240307
DELL   7/24/2006   20.39     20.75     432875
DELL   7/25/2006   20.72     20.91     291021
DELL   7/26/2006   20.85     21.22     205079
DELL   7/27/2006   21.39     21.55     227831
DELL   7/28/2006    21.7     22.22     345713
DELL   7/31/2006   22.17     21.68     277604
DELL    8/1/2006   21.44     21.65     180629
DELL    8/2/2006   21.72     21.99     242675
DELL    8/3/2006   21.83     22.09     200321
DELL    8/4/2006   22.34     22.45     212445
DELL    8/7/2006   22.11     22.04     133820
DELL    8/8/2006   22.11     21.59     235732
DELL    8/9/2006   21.82     21.14     220413
DELL   8/10/2006   21.06     20.99     178822
DELL   8/11/2006    20.9     21.07     217209
DELL   8/14/2006   21.37     21.24     240846
DELL   8/15/2006   21.41     22.08     262686
DELL   8/16/2006   22.13     22.73     321088
DELL   8/17/2006   22.65       22.8    378934
DELL   8/18/2006   20.87     22.16     878819
DELL   8/21/2006   21.98     21.62     347811
ET      9/1/2005   16.02     16.44      33053
ET      9/2/2005    16.5     16.34      15317
ET      9/6/2005   16.33     16.73      28648
ET      9/7/2005   16.68     16.96      28190
ET      9/8/2005   16.95     17.07      21944
ET      9/9/2005   17.26     17.24      32585
ET     9/12/2005   17.31       17.4     16278
ET     9/13/2005   17.28     17.34      19742
ET     9/14/2005    17.2       16.6     32721
ET     9/15/2005   16.66     16.64      18883
ET     9/16/2005   16.77     16.93      43948
ET     9/19/2005    16.7     16.71      22027
ET     9/20/2005   16.76     16.74      36734
ET     9/21/2005    16.7       16.4     36675
ET     9/22/2005   16.47     16.43      36212
ET     9/23/2005   16.48       16.4     33211
ET     9/26/2005   16.54     16.45      24331
ET     9/27/2005   16.72     16.31      18295
ET     9/28/2005   16.45     16.33      25074
ET     9/29/2005    16.9     17.22      94327
ET     9/30/2005   17.27       17.6     29615
ET    10/3/2005   17.62    17.6    46971
ET    10/4/2005   17.69   17.24    32341
ET    10/5/2005   17.12    17.3    21449
ET    10/6/2005   17.26   16.92    40844
ET    10/7/2005   16.92   17.26    37248
ET   10/10/2005   17.26   17.16    32132
ET   10/11/2005    17.1   16.77    28765
ET   10/12/2005   16.55   16.27    46214
ET   10/13/2005   16.13   15.94    58329
ET   10/14/2005   16.28   16.28    64728
ET   10/17/2005    16.6   16.35    57762
ET   10/18/2005   16.38    16.5    42095
ET   10/19/2005    16.4   17.05    40563
ET   10/20/2005   17.45    17.3    97908
ET   10/21/2005   17.45   17.88    59245
ET   10/24/2005   17.88   18.49    64345
ET   10/25/2005   18.44   18.17    60618
ET   10/26/2005   18.23   18.58    70691
ET   10/27/2005   18.48      18    39303
ET   10/28/2005   18.18   18.07    59428
ET   10/31/2005    18.2   18.55    53257
ET    11/1/2005   18.51   18.93    38302
ET    11/2/2005   18.68   19.06    49963
ET    11/3/2005    19.2   18.92    51451
ET    11/4/2005   18.85    18.6    38687
ET    11/7/2005   18.53   18.71    33897
ET    11/8/2005   18.53   18.45    20738
ET    11/9/2005   18.48    18.9    36277
ET   11/10/2005   18.99   19.41    45877
ET   11/11/2005   19.39   19.33    44534
ET   11/14/2005   19.29   19.27    36351
ET   11/15/2005   19.25   18.97    52927
ET   11/16/2005   18.92   18.18   120147
ET   11/17/2005   18.36   19.14   323097
ET   11/18/2005   19.14   19.18    75094
ET   11/21/2005   19.25   19.58    38877
ET   11/22/2005    19.4   19.53    38611
ET   11/23/2005   19.57   19.38    50086
ET   11/25/2005    19.5   19.47    10112
ET   11/28/2005   19.55   19.16    30233
ET   11/29/2005   19.19   19.27    26961
ET   11/30/2005   19.27   19.52    65602
ET    12/1/2005    19.6   19.85    87499
ET    12/2/2005   19.75   20.02    42283
ET    12/5/2005   20.14   20.11    32564
ET    12/6/2005   20.18    20.2    40619
ET    12/7/2005   20.17   19.97    30200
ET    12/8/2005   19.95    20.15   35256
ET    12/9/2005   20.14    20.15   26858
ET   12/12/2005   20.15    19.97   15286
ET   12/13/2005      20    20.12   39887
ET   12/14/2005   20.08    20.47   51945
ET   12/15/2005   20.95    21.18   95772
ET   12/16/2005      21    21.22   67506
ET   12/19/2005   21.23    21.05   38815
ET   12/20/2005   21.08    21.13   23720
ET   12/21/2005   21.23    21.13   23032
ET   12/22/2005   21.22    21.48   22731
ET   12/23/2005   21.48    21.55   16097
ET   12/27/2005   21.55    21.18   23391
ET   12/28/2005   21.26    21.13   20392
ET   12/29/2005   21.23     21.3   23155
ET   12/30/2005   21.21    20.86   24054
ET     1/3/2006   21.77    20.94   47355
ET     1/4/2006   21.17    21.64   36421
ET     1/5/2006   21.55    21.73   29218
ET     1/6/2006   21.97     22.3   37227
ET     1/9/2006   22.35     22.1   34056
ET    1/10/2006   21.93    22.17   62657
ET    1/11/2006    22.3    22.38   33607
ET    1/12/2006   22.45    22.32   31469
ET    1/13/2006   22.27    22.35   16343
ET    1/17/2006   22.17    22.15   31659
ET    1/18/2006   21.94   21.882   22445
ET    1/19/2006      22    22.17   29552
ET    1/20/2006   22.18     21.5   29530
ET    1/23/2006   21.77    22.12   41374
ET    1/24/2006   22.49    22.22   68694
ET    1/25/2006   22.27    22.01   39933
ET    1/26/2006   22.13    22.97   49160
ET    1/27/2006    23.4    23.35   35551
ET    1/30/2006   23.35    23.52   27675
ET    1/31/2006   23.57    23.79   37090
ET     2/1/2006   23.64    23.47   26918
ET     2/2/2006   23.65    23.11   26096
ET     2/3/2006   23.05    23.09   22486
ET     2/7/2006      23     22.6   28386
ET     2/8/2006   22.83    23.43   33019
ET     2/9/2006   23.54    23.12   29493
ET    2/10/2006   23.16    23.41   33516
ET    2/13/2006   23.31    23.32   36770
ET    2/14/2006   23.44     23.5   27976
ET    2/15/2006    23.6    23.64   32153
ET    2/16/2006   23.71     24.1   24754
ET   2/17/2006    24.4   24.23    33204
ET   2/21/2006   24.39   24.42    25574
ET   2/22/2006    24.5   24.83    33627
ET   2/23/2006   24.89   24.47    46283
ET   2/24/2006   24.44      25    42174
ET   2/27/2006   24.98   25.47    44381
ET   2/28/2006   25.45   25.58    61057
ET    3/1/2006   25.75   25.51    50996
ET    3/2/2006   25.51    25.7    29467
ET    3/3/2006    25.6   25.62    29703
ET    3/6/2006    25.8   25.25    21856
ET    3/7/2006   25.13   24.72    50094
ET    3/8/2006   24.57   24.34    41087
ET    3/9/2006   24.34   23.99    29914
ET   3/10/2006    23.9   24.34    29231
ET   3/13/2006   24.47   24.51    18312
ET   3/14/2006   24.51   25.03    37041
ET   3/15/2006   25.47    25.4    33063
ET   3/16/2006   25.56   25.69    48050
ET   3/17/2006      26   26.33    60917
ET   3/20/2006    26.7   26.41    46707
ET   3/21/2006    26.6   25.71    54429
ET   3/22/2006   25.15      26    46040
ET   3/23/2006      26   25.76    22454
ET   3/24/2006   25.82   25.85    28714
ET   3/27/2006   25.88   25.74    24095
ET   3/28/2006   25.82   25.57    65249
ET   3/29/2006      26    26.8    84834
ET   3/30/2006   26.32   26.75    51534
ET   3/31/2006   26.78   26.98    31578
ET    4/3/2006   27.04   26.63    43841
ET    4/4/2006   26.64   27.25    37250
ET    4/5/2006   27.25   26.84    38415
ET    4/6/2006   26.84   26.85    36700
ET    4/7/2006   26.85   26.94    37974
ET   4/10/2006   26.98   26.61    19678
ET   4/11/2006   26.72   26.07    27766
ET   4/12/2006      26   25.75    46123
ET   4/13/2006   25.69   26.32    31448
ET   4/17/2006    26.5    25.7    34847
ET   4/18/2006   25.69   25.92    50202
ET   4/19/2006    26.1   26.86    68169
ET   4/20/2006      27   27.15   100747
ET   4/21/2006    27.2   27.57    59461
ET   4/24/2006   27.39   26.57    78287
ET   4/25/2006   26.57    26.1    36982
ET   4/26/2006   26.02   25.83    40159
ET   4/27/2006   25.79   25.52    96148
ET   4/28/2006   25.53   24.88    61178
ET    5/1/2006   24.88   24.38    60376
ET    5/2/2006   24.36   24.67    45530
ET    5/3/2006   24.85   24.93    40120
ET    5/4/2006   24.99   25.49    49061
ET    5/5/2006   25.65   26.11    41268
ET    5/8/2006   26.25   26.45    49393
ET    5/9/2006   26.38   26.38    22980
ET   5/10/2006   26.15   26.27    29332
ET   5/11/2006   26.47   25.73    72827
ET   5/12/2006    25.4    24.9    47677
ET   5/15/2006   24.87   24.68    43008
ET   5/16/2006    24.7   24.98    34577
ET   5/17/2006    24.5   24.05    83276
ET   5/18/2006   24.15      24    44373
ET   5/19/2006      24    24.4    49655
ET   5/22/2006   24.13   23.43   100748
ET   5/23/2006    24.1   23.28    62601
ET   5/24/2006   23.23   22.82   108720
ET   5/25/2006   23.42   23.92    54290
ET   5/26/2006   24.05   24.35    37828
ET   5/30/2006    24.2   23.43    46419
ET   5/31/2006   23.68   24.27    97127
ET    6/1/2006   24.18   24.34    35646
ET    6/2/2006   24.37   24.45    38818
ET    6/5/2006   24.27   23.37    32267
ET    6/6/2006   23.38   22.92    60929
ET    6/7/2006   22.92    22.7    41904
ET    6/8/2006   22.52   22.66    70457
ET    6/9/2006   22.75   22.76    45260
ET   6/12/2006   22.84    21.9    59970
ET   6/13/2006   21.73   20.62   104653
ET   6/14/2006   20.19   19.38   183238
ET   6/15/2006    19.5   21.57   135505
ET   6/16/2006    21.5    21.2    62454
ET   6/19/2006    21.4   20.73    53144
ET   6/20/2006   20.68   21.14    49030
ET   6/21/2006    21.1   22.03    57164
ET   6/22/2006   21.88   21.88    64651
ET   6/23/2006    21.6   22.17    49787
ET   6/26/2006   22.19   22.27    30005
ET   6/27/2006   22.26   21.12    65927
ET   6/28/2006    21.3    21.3    40729
ET   6/29/2006    21.4   22.62    60572
ET   6/30/2006   22.82   22.82    59276
ET    7/3/2006   22.89   23.45    25048
ET     7/5/2006   23.25   23.04   32680
ET     7/6/2006    23.1   22.94   33944
ET     7/7/2006   22.81   22.26   33903
ET    7/10/2006   22.36   21.85   26290
ET    7/11/2006   21.89   21.94   35025
ET    7/12/2006    21.8   21.14   36568
ET    7/13/2006   20.92    20.3   45087
ET    7/14/2006   20.24   20.53   41772
ET    7/17/2006    20.4   20.41   35657
ET    7/18/2006   20.65   20.84   54809
ET    7/19/2006   21.17    22.4   57368
ET    7/20/2006   23.15    22.4   60412
ET    7/21/2006   22.41   21.95   47395
ET    7/24/2006   22.35   22.95   49558
ET    7/25/2006   22.95   23.04   41425
ET    7/26/2006   23.02   22.54   37869
ET    7/27/2006    22.7   22.75   49107
ET    7/28/2006   22.92   23.25   51881
ET    7/31/2006      23   23.31   26126
ET     8/1/2006   23.12   22.44   45469
ET     8/2/2006   22.61   22.84   28371
ET     8/3/2006    22.5   22.93   27426
ET     8/4/2006   23.61   23.58   44068
ET     8/7/2006    23.5   23.42   25478
ET     8/8/2006   23.58   23.26   37420
ET     8/9/2006    23.7   22.35   41854
ET    8/10/2006    22.3   22.68   30678
ET    8/11/2006   22.54   22.36   28540
ET    8/14/2006   22.61   22.29   26090
ET    8/15/2006    22.7   23.08   29362
ET    8/16/2006   23.33   23.52   40789
ET    8/17/2006   23.51   24.29   38047
ET    8/18/2006    24.1   23.91   22917
ET    8/21/2006   23.86   23.28   26256
FDX    9/1/2005   81.25   80.55   22663
FDX    9/2/2005   80.32   80.51   12496
FDX    9/6/2005    80.6   81.35   14364
FDX    9/7/2005   81.43   81.15   11531
FDX    9/8/2005   81.07    80.3   19105
FDX    9/9/2005   80.31   79.76   23982
FDX   9/12/2005   79.76   81.05   16719
FDX   9/13/2005   81.05   80.02   18602
FDX   9/14/2005   79.92    79.8   11323
FDX   9/15/2005   79.99   79.72   10209
FDX   9/16/2005   80.25   80.19   22886
FDX   9/19/2005   79.52   77.93   27936
FDX   9/20/2005   78.44      77   31450
FDX    9/21/2005   82.29   83.15   72250
FDX    9/22/2005    82.6   83.33   28194
FDX    9/23/2005   83.54    83.1   22695
FDX    9/26/2005   83.76   83.68   27416
FDX    9/27/2005   83.96   84.35   19543
FDX    9/28/2005   84.83   85.25   19355
FDX    9/29/2005    85.5   87.01   23183
FDX    9/30/2005   87.02   87.13   11964
FDX    10/3/2005   86.88   86.29   18524
FDX    10/4/2005   85.94   85.59   15289
FDX    10/5/2005   85.85   85.61   21649
FDX    10/6/2005   86.33   87.25   27967
FDX    10/7/2005   87.39    87.4   19095
FDX   10/10/2005   87.65   88.04   13013
FDX   10/11/2005   88.35   88.29   15586
FDX   10/12/2005   87.96   87.12   18195
FDX   10/13/2005    86.5   86.58   18343
FDX   10/14/2005    86.9    87.6   13734
FDX   10/17/2005    87.6   88.16    9597
FDX   10/18/2005   87.94   88.09   11382
FDX   10/19/2005   88.09   88.83   17437
FDX   10/20/2005   89.45   89.21   20703
FDX   10/21/2005   89.22   88.53   20265
FDX   10/24/2005    88.9   90.99   22678
FDX   10/25/2005      91   91.09   22392
FDX   10/26/2005   90.59   90.47   12356
FDX   10/27/2005    90.2   89.51   13019
FDX   10/28/2005   89.99   90.63   14388
FDX   10/31/2005   90.68   91.93   14779
FDX    11/1/2005   92.05   91.73   16738
FDX    11/2/2005    92.4    93.5   22265
FDX    11/3/2005    93.5   94.72   23358
FDX    11/4/2005   94.72   93.54   15435
FDX    11/7/2005   93.54   94.29   10129
FDX    11/8/2005   94.29   94.27    8519
FDX    11/9/2005   94.27   94.87    8599
FDX   11/10/2005   94.68   95.61   10924
FDX   11/11/2005   95.66      96   17780
FDX   11/14/2005   95.95   96.35   11786
FDX   11/15/2005   95.35   94.06   21564
FDX   11/16/2005   93.95   93.47   21158
FDX   11/17/2005   94.05   95.74   13398
FDX   11/18/2005   96.95    97.8   21891
FDX   11/21/2005    97.8   97.99   17175
FDX   11/22/2005      98   98.25   20783
FDX   11/23/2005   98.05    98.1    7819
FDX   11/25/2005   98.35   98.18    2921
FDX   11/28/2005    98.18    96.86   15298
FDX   11/29/2005     97.5     97.9   11962
FDX   11/30/2005     98.2    97.62   13882
FDX    12/1/2005    98.28    98.38   11165
FDX    12/2/2005    98.58    97.82    5438
FDX    12/5/2005     97.5    95.79   18306
FDX    12/6/2005    97.57    99.01   30738
FDX    12/7/2005     98.6    99.48   16697
FDX    12/8/2005    99.49    97.67   16503
FDX    12/9/2005       98    98.08    9476
FDX   12/12/2005    98.25    98.09    8839
FDX   12/13/2005     98.1    98.55   11977
FDX   12/14/2005    98.75    99.85   14478
FDX   12/15/2005    99.45    100.6   12797
FDX   12/16/2005   101.15     99.9   14497
FDX   12/19/2005     99.9    99.23   10146
FDX   12/20/2005     99.3    98.49   17018
FDX   12/21/2005   100.63    103.7   44807
FDX   12/22/2005   103.05   104.27   28883
FDX   12/23/2005   104.21   104.56   10709
FDX   12/27/2005    104.9   104.25   14030
FDX   12/28/2005   104.35   104.21   10101
FDX   12/29/2005   104.01   103.73    9613
FDX   12/30/2005   103.35   103.39    9183
FDX     1/3/2006   103.38   103.32   22274
FDX     1/4/2006   103.32   104.84   17839
FDX     1/5/2006   104.09   103.77   13510
FDX     1/6/2006   103.65   102.59   17591
FDX     1/9/2006     102    102.92   15126
FDX    1/10/2006   102.92   101.99   12103
FDX    1/11/2006    102.1   101.77   12313
FDX    1/12/2006   100.99   100.31   16817
FDX    1/13/2006    100.5     100     7826
FDX    1/17/2006    99.76    98.19   19742
FDX    1/18/2006    98.19    98.86   18672
FDX    1/19/2006   100.97   102.72   19319
FDX    1/20/2006    103.4    99.95   28490
FDX    1/23/2006   100.58   100.26   14140
FDX    1/24/2006   100.45   101.22   12813
FDX    1/25/2006    101.9    100.8   13879
FDX    1/26/2006    101.5    101.9   10332
FDX    1/27/2006   101.85   102.46   10233
FDX    1/30/2006   102.19   102.22    7009
FDX    1/31/2006   102.23   101.15   12105
FDX     2/1/2006    101.2    99.74   21459
FDX     2/2/2006    99.73     98.5   15222
FDX     2/3/2006       98    98.49   15797
FDX    2/7/2006     98.5    98.02    9600
FDX    2/8/2006    98.75   100.38   14203
FDX    2/9/2006   100.45    99.55   10317
FDX   2/10/2006    99.55    99.75   10734
FDX   2/13/2006     99.8   101.12   15707
FDX   2/14/2006    101.2    103.7   20466
FDX   2/15/2006   103.25    104.3   14107
FDX   2/16/2006   103.95   104.63   13260
FDX   2/17/2006    104.7   105.05   12487
FDX   2/21/2006   104.92   105.04   17840
FDX   2/22/2006     105     106.4   22498
FDX   2/23/2006   106.65   106.73   11795
FDX   2/24/2006    107.4   107.16   13256
FDX   2/27/2006   107.37   108.64   12765
FDX   2/28/2006   108.45   107.24   15518
FDX    3/1/2006   109.75   110.43   27064
FDX    3/2/2006     110     109.4   18841
FDX    3/3/2006   109.19    111.5   18744
FDX    3/6/2006   111.29   111.58   14332
FDX    3/7/2006   110.78     112    13142
FDX    3/8/2006   112.09   111.78   14451
FDX    3/9/2006   111.82   112.35   21250
FDX   3/10/2006   112.08   112.01   12516
FDX   3/13/2006   112.04   112.32   12080
FDX   3/14/2006    112.5   114.76   16745
FDX   3/15/2006   114.36     116    15733
FDX   3/16/2006     116    114.51   14718
FDX   3/17/2006    115.2   114.94   17323
FDX   3/20/2006   114.62     114    13890
FDX   3/21/2006   113.35   113.22   15914
FDX   3/22/2006   112.71   114.44   27978
FDX   3/23/2006   113.99     113    20043
FDX   3/24/2006   113.05   111.81    9726
FDX   3/27/2006    111.7   112.74   10097
FDX   3/28/2006   112.54   112.62    8962
FDX   3/29/2006   112.12   111.82   11993
FDX   3/30/2006   111.25   111.46   11752
FDX   3/31/2006   111.84   112.94   13932
FDX    4/3/2006    113.6   114.68   14764
FDX    4/4/2006   114.68   116.92   18790
FDX    4/5/2006   116.65   117.72   14709
FDX    4/6/2006   117.72    118.2   12942
FDX    4/7/2006    119.2    117.1   14589
FDX   4/10/2006   117.35    117.8   13266
FDX   4/11/2006    118.4   116.06   13917
FDX   4/12/2006    115.8   114.42   18596
FDX   4/13/2006    114.3   114.85    9719
FDX   4/17/2006    114.3   113.29   10201
FDX   4/18/2006   113.49   115.28   21260
FDX   4/19/2006   116.04   115.66   10121
FDX   4/20/2006    115.9   115.28   12788
FDX   4/21/2006   116.09   115.39   15193
FDX   4/24/2006   114.95   115.67   10911
FDX   4/25/2006    115.5   113.78   12415
FDX   4/26/2006   114.43   114.31    8192
FDX   4/27/2006   114.06    115.2   11622
FDX   4/28/2006   114.58   115.13   11913
FDX    5/1/2006   115.13    113.6   11806
FDX    5/2/2006    114.2   116.08   15103
FDX    5/3/2006   114.25   114.18   20986
FDX    5/4/2006   114.51    118.2   22949
FDX    5/5/2006   118.99   119.31   22993
FDX    5/8/2006    119.4   119.06    7731
FDX    5/9/2006   118.55   119.42    8737
FDX   5/10/2006   118.65   118.08   12773
FDX   5/11/2006   117.68   117.27   13067
FDX   5/12/2006   117.47   115.06    9910
FDX   5/15/2006    114.3   115.44    9846
FDX   5/16/2006    116.1   115.43    8897
FDX   5/17/2006   115.43   109.92   33067
FDX   5/18/2006   110.25   109.25   22571
FDX   5/19/2006    109.8   109.34   22370
FDX   5/22/2006    109.2   110.05   17774
FDX   5/23/2006   110.75   107.68   15406
FDX   5/24/2006   107.69   107.32   22930
FDX   5/25/2006    108.3   107.72   13361
FDX   5/26/2006   107.72   107.49   10177
FDX   5/30/2006   107.24   107.31   14431
FDX   5/31/2006    107.9   109.27   15150
FDX    6/1/2006   109.27   111.35   12674
FDX    6/2/2006   111.34   111.13   11544
FDX    6/5/2006    110.4   107.74   12862
FDX    6/6/2006   107.99   108.27   16434
FDX    6/7/2006   109.22   107.75   16638
FDX    6/8/2006   107.66   107.76   21683
FDX    6/9/2006   107.88   106.57   12154
FDX   6/12/2006   106.31    105.1   11444
FDX   6/13/2006    105.1    105.2   18702
FDX   6/14/2006   105.19   105.62   13788
FDX   6/15/2006    106.5    109.5   17322
FDX   6/16/2006   108.98   109.64   14245
FDX   6/19/2006   109.85   109.72   12775
FDX   6/20/2006   110.05   108.32   19417
FDX   6/21/2006   110.95   113.86   44172
FDX   6/22/2006    113.5   113.48    16905
FDX   6/23/2006   113.25   115.04    15072
FDX   6/26/2006   115.04   115.02    12285
FDX   6/27/2006   115.35   114.01    17171
FDX   6/28/2006    114.5   112.97    19838
FDX   6/29/2006    114.1     117     26566
FDX   6/30/2006     117    116.86    10990
FDX    7/3/2006   116.99   118.29     5491
FDX    7/5/2006   118.05   117.17    16700
FDX    7/6/2006    117.4   116.56    13439
FDX    7/7/2006   116.56    114.4    14219
FDX   7/10/2006    115.4   114.99     8933
FDX   7/11/2006    114.4   114.76    15124
FDX   7/12/2006   114.95    112.6    16351
FDX   7/13/2006    112.6   110.55    18004
FDX   7/14/2006    110.3   109.01    24228
FDX   7/17/2006     109    108.82    12893
FDX   7/18/2006   109.52    108.4    19482
FDX   7/19/2006     109    112.45    26464
FDX   7/20/2006    113.5   108.13    24222
FDX   7/21/2006   108.38   108.49    32071
FDX   7/24/2006   109.45   110.44    16279
FDX   7/25/2006   106.91   109.31    49544
FDX   7/26/2006    109.1   106.66    35155
FDX   7/27/2006   105.19   101.82    40473
FDX   7/28/2006   101.88   105.29    29996
FDX   7/31/2006    105.2   104.71    21768
FDX    8/1/2006    104.5   103.21    25654
FDX    8/2/2006    103.6   103.32    16570
FDX    8/3/2006   101.61   105.35    18002
FDX    8/4/2006   106.05   104.51    26825
FDX    8/7/2006    104.5   103.16    14232
FDX    8/8/2006   103.75   102.39    17382
FDX    8/9/2006     103      98.4    39742
FDX   8/10/2006     98.4   100.28    28471
FDX   8/11/2006   100.15    98.34    20239
FDX   8/14/2006    99.35    98.25    32207
FDX   8/15/2006    98.75   100.11    31935
FDX   8/16/2006    101.8   104.15    39617
FDX   8/17/2006   103.15   104.23    19741
FDX   8/18/2006    104.5   103.88    13375
FDX   8/21/2006    103.4   101.39    17690
GE     9/1/2005    33.43    33.14   269201
GE     9/2/2005     33.4    33.33   201467
GE     9/6/2005    33.45    33.94   274885
GE     9/7/2005    33.89    34.01   219150
GE     9/8/2005    34.01    33.85   178797
GE     9/9/2005   33.94   33.98   194520
GE    9/12/2005      34   34.43   240476
GE    9/13/2005   34.35   34.28   212367
GE    9/14/2005   34.27   34.05   168365
GE    9/15/2005   34.07   34.38   188251
GE    9/16/2005   34.52   34.47   401186
GE    9/19/2005    34.3   34.05   236726
GE    9/20/2005   34.14   33.84   188942
GE    9/21/2005   33.52   33.55   220121
GE    9/22/2005   33.33    33.3   217351
GE    9/23/2005    33.3    33.4   156314
GE    9/26/2005   33.58   33.27   194933
GE    9/27/2005   33.47   33.64   218216
GE    9/28/2005   33.68   33.49   167851
GE    9/29/2005    33.3   33.65   220813
GE    9/30/2005   33.65   33.67   212765
GE    10/3/2005    33.6   33.23   242600
GE    10/4/2005   33.33   32.85   270582
GE    10/5/2005    32.9   32.68   230369
GE    10/6/2005   33.18   33.59   334506
GE    10/7/2005    33.9   34.22   287257
GE   10/10/2005   34.23   33.99   175826
GE   10/11/2005   33.99    33.8   182809
GE   10/12/2005   33.58    33.8   185090
GE   10/13/2005   33.75   34.02   200363
GE   10/14/2005    34.4   34.34   278132
GE   10/17/2005   34.21   34.01   239635
GE   10/18/2005      34      34   200446
GE   10/19/2005   33.93   34.41   230941
GE   10/20/2005   34.46   33.88   204326
GE   10/21/2005   33.95   33.73   225036
GE   10/24/2005   33.76   34.13   165190
GE   10/25/2005   34.01   33.91   189855
GE   10/26/2005   33.98    33.7   224260
GE   10/27/2005   33.63   33.58   172139
GE   10/28/2005   33.68   34.05   227921
GE   10/31/2005      34   33.91   268595
GE    11/1/2005   33.97    33.6   206230
GE    11/2/2005    33.6   33.81   231970
GE    11/3/2005    33.9   33.98   179934
GE    11/4/2005   33.98   34.02   166598
GE    11/7/2005    34.1   34.02   148963
GE    11/8/2005   33.88   33.76   148203
GE    11/9/2005   33.85   33.92   178573
GE   11/10/2005   33.97    34.5   290899
GE   11/11/2005   34.55   34.65   138073
GE   11/14/2005   34.66    34.4   142223
GE   11/15/2005   34.41    34.4   149715
GE   11/16/2005   34.39   34.54   164859
GE   11/17/2005   34.58   34.66   161211
GE   11/18/2005   35.46   35.75   591652
GE   11/21/2005   35.76    36.2   338916
GE   11/22/2005   36.05   36.06   258373
GE   11/23/2005   36.05   35.94   175285
GE   11/25/2005      36    36.2    93307
GE   11/28/2005    36.2   35.98   187081
GE   11/29/2005   36.13   35.93   232044
GE   11/30/2005   35.95   35.72   243125
GE    12/1/2005   35.85   35.75   213284
GE    12/2/2005   35.75    35.5   254426
GE    12/5/2005   35.42   35.77   242188
GE    12/6/2005    35.9    35.8   265178
GE    12/7/2005    35.8   35.57   282409
GE    12/8/2005   35.57   35.35   217643
GE    12/9/2005   35.43   35.53   174860
GE   12/12/2005   35.66   35.55   137614
GE   12/13/2005    35.5   35.47   253893
GE   12/14/2005   35.67   35.77   219031
GE   12/15/2005   35.94      36   340308
GE   12/16/2005   36.03   36.06   347033
GE   12/19/2005      36   35.82   210731
GE   12/20/2005   35.67   35.54   210091
GE   12/21/2005   35.66   35.32   228485
GE   12/22/2005   35.17   35.42   174791
GE   12/23/2005   35.56   35.42   107094
GE   12/27/2005   35.57   35.06   170681
GE   12/28/2005   35.06   35.11   167955
GE   12/29/2005   35.11   35.19   161419
GE   12/30/2005   35.12   35.05   180629
GE     1/3/2006    35.1   35.37   332214
GE     1/4/2006   35.35   35.32   240173
GE     1/5/2006   35.27   35.23   188604
GE     1/6/2006   35.38   35.47   220853
GE     1/9/2006    35.4   35.38   207169
GE    1/10/2006   35.27   35.19   210440
GE    1/11/2006   35.14   35.43   223947
GE    1/12/2006   35.45      35   221598
GE    1/13/2006    34.9    35.1   172213
GE    1/17/2006   35.63   34.94   160696
GE    1/18/2006    34.9   34.79   202069
GE    1/19/2006    34.9   34.68   293247
GE    1/20/2006    34.3   33.37   881947
GE    1/23/2006   33.53   33.29   388144
GE    1/24/2006   33.55   32.96   464810
GE   1/25/2006   33.15   32.76   513892
GE   1/26/2006   32.93   33.02   488558
GE   1/27/2006   32.95   32.95   433190
GE   1/30/2006    32.9   32.93   353875
GE   1/31/2006    32.9   32.75   397020
GE    2/1/2006   32.66   33.14   380674
GE    2/2/2006   33.07    32.9   304694
GE    2/3/2006    32.8   32.85   258281
GE    2/7/2006   32.66   32.31   367997
GE    2/8/2006   32.31   32.74   267572
GE    2/9/2006   32.78   32.92   263242
GE   2/10/2006   32.92   33.28   265605
GE   2/13/2006    33.2   33.25   200079
GE   2/14/2006   33.18   33.46   292664
GE   2/15/2006   33.54   33.46   188328
GE   2/16/2006   33.44   33.35   238931
GE   2/17/2006   33.35   33.61   253492
GE   2/21/2006   33.61   33.36   199141
GE   2/22/2006   33.55   33.64   257246
GE   2/23/2006   33.25   33.26   221485
GE   2/24/2006   33.25   33.14   182753
GE   2/27/2006   33.22   33.32   193285
GE   2/28/2006    33.2   32.87   277010
GE    3/1/2006   32.97   32.76   245346
GE    3/2/2006    32.7   32.85   251398
GE    3/3/2006   32.75   33.06   255795
GE    3/6/2006   33.06    33.1   214107
GE    3/7/2006   33.04   33.15   217488
GE    3/8/2006   33.06   33.43   250816
GE    3/9/2006   33.38    33.2   242116
GE   3/10/2006   33.28   33.65   257703
GE   3/13/2006   33.66   33.67   195193
GE   3/14/2006    33.5   33.78   197580
GE   3/15/2006   33.78   34.42   365772
GE   3/16/2006   34.65   34.38   313543
GE   3/17/2006   34.47   34.51   405958
GE   3/20/2006   34.54    34.5   161263
GE   3/21/2006   34.51   34.34   200389
GE   3/22/2006   34.38   34.53   161530
GE   3/23/2006   34.45   34.12   205839
GE   3/24/2006   34.03   33.95   144826
GE   3/27/2006   33.87   33.79   151180
GE   3/28/2006   33.71    33.6   229077
GE   3/29/2006   33.55   33.93   257366
GE   3/30/2006   34.07   34.65   436599
GE   3/31/2006   34.74   34.78   373868
GE    4/3/2006   34.79   34.69   223452
GE    4/4/2006   34.87    34.7   215638
GE    4/5/2006   34.65   34.42   195449
GE    4/6/2006    34.3   34.51   202225
GE    4/7/2006   34.55   34.03   236919
GE   4/10/2006   34.06   33.92   229545
GE   4/11/2006   33.92   34.05   229657
GE   4/12/2006    34.3   34.46   262220
GE   4/13/2006   34.19   33.89   376697
GE   4/17/2006   33.76   33.29   353906
GE   4/18/2006   33.52   33.87   333454
GE   4/19/2006   33.95   33.89   246264
GE   4/20/2006    33.8   34.12   253909
GE   4/21/2006   34.25   33.97   292431
GE   4/24/2006   33.81   33.93   164053
GE   4/25/2006      34   33.97   227147
GE   4/26/2006   34.07   34.13   230577
GE   4/27/2006    33.9   34.43   247682
GE   4/28/2006   34.49   34.59   247788
GE    5/1/2006   34.64   34.39   176664
GE    5/2/2006   34.39   34.48   164488
GE    5/3/2006   34.22    34.4   221874
GE    5/4/2006    34.5    34.8   218500
GE    5/5/2006   34.94   35.16   260372
GE    5/8/2006    35.1      35   163774
GE    5/9/2006   34.95      35   167313
GE   5/10/2006   34.94    34.7   212852
GE   5/11/2006    34.5   34.51   227887
GE   5/12/2006   34.38   34.28   227584
GE   5/15/2006    34.1   34.56   230500
GE   5/16/2006   34.74   34.79   233926
GE   5/17/2006   34.62   34.42   255126
GE   5/18/2006   34.49   34.15   241487
GE   5/19/2006   34.23   34.16   299015
GE   5/22/2006   34.05   34.07   266771
GE   5/23/2006    34.1      34   220949
GE   5/24/2006   33.76   34.26   291292
GE   5/25/2006   34.35   34.42   201167
GE   5/26/2006   34.47   34.33   211901
GE   5/30/2006   34.34   34.05   221501
GE   5/31/2006   34.15   34.26   302768
GE    6/1/2006    34.3   34.55   196254
GE    6/2/2006   34.64   34.66   211462
GE    6/5/2006   34.55   34.22   181470
GE    6/6/2006    34.4   34.55   288715
GE    6/7/2006   34.55    34.4   278693
GE    6/8/2006   34.33   34.57   373140
GE    6/9/2006   34.52   34.07   256680
GE   6/12/2006   34.17   33.87   182506
GE   6/13/2006   33.73   33.73   317415
GE   6/14/2006    33.7    33.9   240268
GE   6/15/2006   33.98   34.11   316321
GE   6/16/2006   33.86   33.93   338140
GE   6/19/2006   33.95   33.72   204404
GE   6/20/2006   33.72    33.7   275946
GE   6/21/2006   33.83   33.67   309702
GE   6/22/2006   33.27   33.24   243560
GE   6/23/2006   33.18   33.16   205030
GE   6/26/2006   33.18   33.21   194042
GE   6/27/2006   33.05   32.88   234693
GE   6/28/2006   32.93   32.93   195470
GE   6/29/2006   32.98   33.27   284106
GE   6/30/2006   33.33   32.96   388864
GE    7/3/2006    33.1   33.33   119670
GE    7/5/2006   33.23   33.31   255532
GE    7/6/2006   33.31    33.5   199851
GE    7/7/2006   33.35    33.3   202421
GE   7/10/2006    33.3   33.45   157533
GE   7/11/2006   33.37   33.26   223744
GE   7/12/2006   33.21   33.06   215325
GE   7/13/2006   33.01   32.67   314298
GE   7/14/2006   32.29   32.11   492345
GE   7/17/2006   32.08   32.36   235692
GE   7/18/2006   32.36   32.46   262601
GE   7/19/2006   32.58   32.88   254940
GE   7/20/2006   32.85   32.52   197511
GE   7/21/2006   32.61   32.25   293945
GE   7/24/2006   32.48   32.62   228632
GE   7/25/2006    32.8    32.7   221182
GE   7/26/2006   32.74   32.68   209098
GE   7/27/2006   32.75   32.65   216303
GE   7/28/2006    32.8   33.02   209390
GE   7/31/2006    32.8   32.69   228449
GE    8/1/2006   32.65   32.56   166925
GE    8/2/2006   32.55    32.6   166144
GE    8/3/2006   32.55   32.73   193278
GE    8/4/2006   32.91    32.8   158960
GE    8/7/2006   32.68   32.69   156872
GE    8/8/2006    32.8   32.34   237425
GE    8/9/2006   32.48   32.28   181609
GE   8/10/2006   32.35   32.67   238701
GE   8/11/2006   32.62    32.5   153286
GE   8/14/2006   32.71   32.82   249385
GE   8/15/2006   33.19    33.2   202166
GE   8/16/2006   33.37   33.71   238811
GE     8/17/2006    33.7   33.92   175635
GE     8/18/2006   33.71      34   171131
GE     8/21/2006      34   33.96   127641
GPS     9/1/2005    18.5   18.38   119979
GPS     9/2/2005   18.38   18.52    56266
GPS     9/6/2005   18.63   18.89    50044
GPS     9/7/2005   18.81   19.06    32905
GPS     9/8/2005   19.15    18.9    43341
GPS     9/9/2005   18.99   18.95    27492
GPS    9/12/2005   18.86   18.91    26098
GPS    9/13/2005   18.65   18.79    44766
GPS    9/14/2005    18.7   18.52    34060
GPS    9/15/2005   18.55   18.29    41655
GPS    9/16/2005    18.3      18   178296
GPS    9/19/2005   18.04   17.86    48422
GPS    9/20/2005   17.84   17.39    59771
GPS    9/21/2005   17.28   17.02    57927
GPS    9/22/2005   17.12   17.21    71095
GPS    9/23/2005   17.22    17.1    66396
GPS    9/26/2005   17.35   17.19    42648
GPS    9/27/2005   17.22   17.15    34256
GPS    9/28/2005   17.13   17.03    40191
GPS    9/29/2005   17.04   17.31    51996
GPS    9/30/2005   17.25   17.43    29783
GPS    10/3/2005   17.56   17.42    37429
GPS    10/4/2005   17.47   17.28    45006
GPS    10/5/2005   17.35   16.93    37583
GPS    10/6/2005   16.81   16.91    59870
GPS    10/7/2005   17.04   16.73    46835
GPS   10/10/2005    16.8   16.51    45330
GPS   10/11/2005   16.52   16.25    53716
GPS   10/12/2005   16.25   16.18    62351
GPS   10/13/2005   16.21   16.09    54328
GPS   10/14/2005   16.17   16.18    46539
GPS   10/17/2005   16.17   16.22    34898
GPS   10/18/2005   16.17      16    62046
GPS   10/19/2005      16    16.2    38381
GPS   10/20/2005   16.15   16.19    51176
GPS   10/21/2005   16.43   16.34    52145
GPS   10/24/2005   16.39   16.86    44601
GPS   10/25/2005   16.82    16.8    55916
GPS   10/26/2005   16.75    16.9    35615
GPS   10/27/2005    16.9   16.56    39361
GPS   10/28/2005   16.58   16.87    23709
GPS   10/31/2005      17   17.28    40290
GPS    11/1/2005   17.28   17.11    33324
GPS    11/2/2005   17.12      17    69322
GPS    11/3/2005    17.1    17.1    86054
GPS    11/4/2005   17.15   17.27    81468
GPS    11/7/2005   17.35   18.08    78649
GPS    11/8/2005   18.08   17.98    36495
GPS    11/9/2005      18   18.04    25785
GPS   11/10/2005   18.01   18.53    33741
GPS   11/11/2005   18.54   18.45    22709
GPS   11/14/2005   18.45   18.41    30428
GPS   11/15/2005   18.25   17.88    39578
GPS   11/16/2005   17.78   18.16    35579
GPS   11/17/2005   18.25   18.51    30670
GPS   11/18/2005      17   17.06   259701
GPS   11/21/2005   17.04   17.47    73060
GPS   11/22/2005   17.38   17.96    80353
GPS   11/23/2005   17.96   17.68    44603
GPS   11/25/2005   17.69   17.72    23349
GPS   11/28/2005   17.38   17.33    68941
GPS   11/29/2005   17.36   17.69    51230
GPS   11/30/2005    17.6   17.38    57496
GPS    12/1/2005   17.33    17.4    51471
GPS    12/2/2005    17.8   17.79    63814
GPS    12/5/2005   17.62   17.47    35225
GPS    12/6/2005   17.67   17.71    41376
GPS    12/7/2005   17.69    17.7    33478
GPS    12/8/2005   17.73   17.74    49148
GPS    12/9/2005    17.8   17.84    37773
GPS   12/12/2005   17.83   17.75    31265
GPS   12/13/2005    17.7   17.83    27137
GPS   12/14/2005   17.78    18.4    54652
GPS   12/15/2005   18.39   18.18    55247
GPS   12/16/2005   18.31   18.24    75671
GPS   12/19/2005   18.19      18    27740
GPS   12/20/2005      18   17.69    60041
GPS   12/21/2005    17.8   17.57    70783
GPS   12/22/2005   17.56   17.73    40095
GPS   12/23/2005   17.75   17.64    38417
GPS   12/27/2005   17.67   17.66    27083
GPS   12/28/2005   17.62   17.64    33764
GPS   12/29/2005   17.61   17.81    27199
GPS   12/30/2005   17.64   17.64    25504
GPS     1/3/2006   17.78   17.71    56165
GPS     1/4/2006   17.65   17.62    54740
GPS     1/5/2006   17.63   17.46    41988
GPS     1/6/2006    17.5   17.61    47787
GPS     1/9/2006    17.5   17.62    45964
GPS    1/10/2006   17.49   17.48    40607
GPS    1/11/2006    17.6   18.15   104620
GPS   1/12/2006   18.01   17.86    64641
GPS   1/13/2006   17.85   17.42   189156
GPS   1/17/2006   17.35   17.24    46304
GPS   1/18/2006    17.2   17.25    31380
GPS   1/19/2006    17.3   17.17    38125
GPS   1/20/2006   17.27   16.98    45193
GPS   1/23/2006   16.94    16.9    29751
GPS   1/24/2006    16.9   17.06    53535
GPS   1/25/2006   17.07   17.16    43931
GPS   1/26/2006   17.17   17.12   101732
GPS   1/27/2006   17.28   17.38    81878
GPS   1/30/2006    17.9   17.95    84823
GPS   1/31/2006      18   18.09    65096
GPS    2/1/2006      18   17.98    50581
GPS    2/2/2006    18.9   18.55   151270
GPS    2/3/2006   18.35   18.63    56562
GPS    2/7/2006   18.38   18.35    39433
GPS    2/8/2006    18.6   18.14    65701
GPS    2/9/2006   18.15   18.35    78772
GPS   2/10/2006   18.35   18.25    65387
GPS   2/13/2006   18.25      18    29360
GPS   2/14/2006   18.07    18.3    69773
GPS   2/15/2006    18.2   18.46    47154
GPS   2/16/2006   18.54   18.71    55332
GPS   2/17/2006   18.84   18.82    56074
GPS   2/21/2006   19.18   18.94    68254
GPS   2/22/2006   19.04   19.14    64046
GPS   2/23/2006    19.2    19.1    64769
GPS   2/24/2006   18.25   18.43   119578
GPS   2/27/2006   18.43   18.59    53559
GPS   2/28/2006   18.48   18.54    66926
GPS    3/1/2006   18.49   18.66    61514
GPS    3/2/2006   18.01   18.28    70560
GPS    3/3/2006   18.15   18.27    32116
GPS    3/6/2006    18.2   17.97    57821
GPS    3/7/2006   17.85   17.57    84656
GPS    3/8/2006   17.49   17.69    80554
GPS    3/9/2006   17.67   17.74    61507
GPS   3/10/2006   17.76   18.01    62118
GPS   3/13/2006      18   17.95    39711
GPS   3/14/2006    17.9   18.26    56656
GPS   3/15/2006   18.19   18.19    32525
GPS   3/16/2006   18.19   18.25    43925
GPS   3/17/2006   18.37   18.22    45820
GPS   3/20/2006   18.17   18.25    21914
GPS   3/21/2006   18.29   17.99    32575
GPS   3/22/2006   17.93   18.26    21732
GPS   3/23/2006    18.16   18.28    27791
GPS   3/24/2006     18.2   18.15    24541
GPS   3/27/2006     18.1   18.35    30518
GPS   3/28/2006   18.425   18.13    39269
GPS   3/29/2006    18.12   18.03    37667
GPS   3/30/2006    17.97   18.34    46385
GPS   3/31/2006    18.27   18.68    72192
GPS    4/3/2006    19.08   18.49    73783
GPS    4/4/2006    18.46    18.7    37344
GPS    4/5/2006    18.66   18.66    37467
GPS    4/6/2006    18.27   18.57    77634
GPS    4/7/2006    18.71   18.21    51737
GPS   4/10/2006     18.2   17.87    62931
GPS   4/11/2006    17.82   17.95    54939
GPS   4/12/2006    17.56   17.71    55800
GPS   4/13/2006    17.72   17.67    67962
GPS   4/17/2006    17.64   17.55    44583
GPS   4/18/2006    17.54   17.69    49729
GPS   4/19/2006     17.7   17.81    62766
GPS   4/20/2006    17.83   17.94    43289
GPS   4/21/2006    18.07   17.92    38687
GPS   4/24/2006    17.92   17.93    36887
GPS   4/25/2006    17.95   18.01    35666
GPS   4/26/2006    17.99   18.02    63494
GPS   4/27/2006       18   17.99    50223
GPS   4/28/2006    17.94   18.09    52957
GPS    5/1/2006    18.17   18.15    65041
GPS    5/2/2006    18.19   18.02    58168
GPS    5/3/2006    18.02   18.03    57074
GPS    5/4/2006    18.45   18.16    46709
GPS    5/5/2006    18.15   18.37    39506
GPS    5/8/2006     18.4   18.49    67476
GPS    5/9/2006    18.43   18.31    39747
GPS   5/10/2006    18.24   18.25    46117
GPS   5/11/2006    18.13      18    41415
GPS   5/12/2006       18   17.85    57543
GPS   5/15/2006    17.87   18.01    39541
GPS   5/16/2006    17.97   17.96    61676
GPS   5/17/2006    17.86   17.81    52638
GPS   5/18/2006    17.87   17.92    59271
GPS   5/19/2006     18.5   18.48   105025
GPS   5/22/2006    18.38   18.63    58489
GPS   5/23/2006    18.69   18.62    80492
GPS   5/24/2006    18.63   18.27    46581
GPS   5/25/2006    18.28   18.26    31410
GPS   5/26/2006    18.33   18.34    23264
GPS   5/30/2006     18.2   17.93    36966
GPS   5/31/2006   17.95    18.2    46273
GPS    6/1/2006    18.1      18    48605
GPS    6/2/2006   17.97   17.89    63871
GPS    6/5/2006   17.81   17.42    31297
GPS    6/6/2006   17.39   17.47    43811
GPS    6/7/2006   17.53   17.56    41603
GPS    6/8/2006    17.5   17.41    43367
GPS    6/9/2006   17.38   17.79    48950
GPS   6/12/2006   17.79   17.38    30155
GPS   6/13/2006   17.38    17.3    39362
GPS   6/14/2006   17.28   17.25    39872
GPS   6/15/2006   17.25   17.58    65031
GPS   6/16/2006   17.59    17.6    55874
GPS   6/19/2006   17.73    17.4    33569
GPS   6/20/2006   17.36   17.61    39302
GPS   6/21/2006   17.57   17.48    61625
GPS   6/22/2006   17.45    17.4    34226
GPS   6/23/2006   17.37   17.53    23049
GPS   6/26/2006    17.5    17.3    31262
GPS   6/27/2006   17.25   16.92    65959
GPS   6/28/2006   17.03   16.89    26363
GPS   6/29/2006      17   17.44    30950
GPS   6/30/2006   17.37    17.4    41200
GPS    7/3/2006   17.53   17.24    16208
GPS    7/5/2006   17.25   17.03    47077
GPS    7/6/2006   17.03   16.95    46776
GPS    7/7/2006   16.96   16.62    60432
GPS   7/10/2006   16.65   17.57    81144
GPS   7/11/2006   17.47   17.29    55619
GPS   7/12/2006   17.35   16.95    51166
GPS   7/13/2006    16.9   16.51    57493
GPS   7/14/2006   16.52   16.36    40876
GPS   7/17/2006    16.4   16.38    76155
GPS   7/18/2006   16.37   16.22    57216
GPS   7/19/2006   16.25   16.73    70864
GPS   7/20/2006   16.73   16.47    48882
GPS   7/21/2006   16.48   16.26    43315
GPS   7/24/2006   16.26    16.8    54290
GPS   7/25/2006   16.89   16.88    70159
GPS   7/26/2006   16.94   17.01    41044
GPS   7/27/2006   17.07   16.55    31385
GPS   7/28/2006    16.7   17.12    43495
GPS   7/31/2006   17.11   17.35    58467
GPS    8/1/2006   17.17   16.89    52494
GPS    8/2/2006   16.05   17.12    37804
GPS    8/3/2006    16.5   16.61   100822
GPS    8/4/2006   16.86   16.75    40399
GPS     8/7/2006   16.75    16.9    31862
GPS     8/8/2006   16.93    16.8    66228
GPS     8/9/2006   16.87    16.6    36130
GPS    8/10/2006   16.57   16.81    35173
GPS    8/11/2006   16.75    16.9    33705
GPS    8/14/2006      17      17    68852
GPS    8/15/2006      17   17.25    32534
GPS    8/16/2006    17.2   17.38    38878
GPS    8/17/2006   17.41    17.3    52270
GPS    8/18/2006   16.65   16.65   208865
GPS    8/21/2006   16.55   16.87    53311
HOT     9/1/2005    58.3   57.89    50828
HOT     9/2/2005    57.9   57.48    21077
HOT     9/6/2005   58.08   58.46    11718
HOT     9/7/2005    58.5    59.8    12737
HOT     9/8/2005   59.55   59.61    15675
HOT     9/9/2005   59.63   59.87    12024
HOT    9/12/2005   59.75    59.5     6484
HOT    9/13/2005    59.5    59.2     7863
HOT    9/14/2005    59.2   58.37    11713
HOT    9/15/2005   58.54   58.39     9452
HOT    9/16/2005   58.55   58.49    13664
HOT    9/19/2005   58.07   56.98    14925
HOT    9/20/2005   56.94   55.46    30685
HOT    9/21/2005   54.95   54.73    20409
HOT    9/22/2005      55   55.52    27590
HOT    9/23/2005   55.22    56.6    18669
HOT    9/26/2005   56.75   56.39    14357
HOT    9/27/2005    56.1   55.89    11577
HOT    9/28/2005   55.97   54.87    24015
HOT    9/29/2005   54.87   54.96    23885
HOT    9/30/2005   54.95   57.17    20980
HOT    10/3/2005   57.49   56.94     9760
HOT    10/4/2005   57.15   58.51    18628
HOT    10/5/2005   58.75   57.71    13079
HOT    10/6/2005   58.25   58.88    25368
HOT    10/7/2005   58.94   59.05    12659
HOT   10/10/2005   59.05    58.1    19907
HOT   10/11/2005   58.25   57.62    16847
HOT   10/12/2005   57.55   56.64    12047
HOT   10/13/2005    56.5   56.59    13967
HOT   10/14/2005   57.16    57.3    10745
HOT   10/17/2005    57.3   57.35    13980
HOT   10/18/2005    57.2   56.94    17271
HOT   10/19/2005   56.94   58.73    15427
HOT   10/20/2005   58.73   57.77    18123
HOT   10/21/2005      58   57.67    15723
HOT   10/24/2005   58.19   59.25   23930
HOT   10/25/2005    59.8   59.02   17510
HOT   10/26/2005   59.02   57.76   35273
HOT   10/27/2005   57.65   55.29   24829
HOT   10/28/2005   56.16    57.4   24042
HOT   10/31/2005   57.55   58.43   17879
HOT    11/1/2005   58.65   57.72   14538
HOT    11/2/2005   57.75    59.5   20793
HOT    11/3/2005   60.98    58.3   26798
HOT    11/4/2005   58.35   58.59   15649
HOT    11/7/2005      59   59.39   17593
HOT    11/8/2005   58.85   57.73   12628
HOT    11/9/2005   57.45   57.65   11454
HOT   11/10/2005   57.65   59.45   17762
HOT   11/11/2005      59   59.26    8221
HOT   11/14/2005   59.15   60.02   32595
HOT   11/15/2005   59.77    59.3   19241
HOT   11/16/2005   59.35   58.42   15908
HOT   11/17/2005    58.5   58.58   20611
HOT   11/18/2005   59.25   59.24   16227
HOT   11/21/2005   58.99   60.21   19739
HOT   11/22/2005   60.41   60.87   17749
HOT   11/23/2005   60.37   61.85   17726
HOT   11/25/2005   61.97   61.92    5950
HOT   11/28/2005    62.5    61.5   16928
HOT   11/29/2005   61.37   61.89   13004
HOT   11/30/2005   62.25    60.5   35465
HOT    12/1/2005   60.75   63.03   28364
HOT    12/2/2005   63.32   63.86   20922
HOT    12/5/2005   63.85   63.23   22749
HOT    12/6/2005    63.7   63.46   15056
HOT    12/7/2005   63.36   63.14    9629
HOT    12/8/2005   63.15   64.03   22381
HOT    12/9/2005   64.36   64.27    9225
HOT   12/12/2005   64.75   64.85    8515
HOT   12/13/2005   64.75   64.27   13277
HOT   12/14/2005   64.27   64.79    9294
HOT   12/15/2005   64.85    64.6   12938
HOT   12/16/2005   64.99   63.89   18714
HOT   12/19/2005   63.65   63.11   11584
HOT   12/20/2005    63.4   63.43    8149
HOT   12/21/2005   63.65   63.97    9123
HOT   12/22/2005      64   63.87   11322
HOT   12/23/2005   63.11   63.76   10584
HOT   12/27/2005   63.91   63.93   11695
HOT   12/28/2005   63.49   63.11    8482
HOT   12/29/2005   63.32   64.25   16363
HOT   12/30/2005   63.75   63.86    9089
HOT     1/3/2006   63.68      64   21770
HOT     1/4/2006   64.15   63.42   13289
HOT     1/5/2006   63.62   63.51    8532
HOT     1/6/2006   63.65   64.05   10391
HOT     1/9/2006   63.33    64.5   11386
HOT    1/10/2006   64.25   65.23   16173
HOT    1/11/2006   65.04   65.15   14352
HOT    1/12/2006   65.15   63.97   12524
HOT    1/13/2006    64.2    63.8   13207
HOT    1/17/2006    63.6    63.1   12457
HOT    1/18/2006   62.88   62.99    9185
HOT    1/19/2006   63.07   63.45    7553
HOT    1/20/2006   63.45   62.68   14756
HOT    1/23/2006   62.93   62.13    9876
HOT    1/24/2006    62.3   62.52    8067
HOT    1/25/2006   62.52   61.83   12146
HOT    1/26/2006    62.1   62.52   12846
HOT    1/27/2006   62.46   62.99   14262
HOT    1/30/2006   62.94   61.58   20552
HOT    1/31/2006   61.43   60.81   39567
HOT     2/1/2006   60.85   61.05   28442
HOT     2/2/2006      60    59.6   46521
HOT     2/3/2006   59.79   59.76   30272
HOT     2/7/2006    59.5   59.73   16701
HOT     2/8/2006    59.8   59.18   21670
HOT     2/9/2006    59.6      61   27310
HOT    2/10/2006      61   62.29   32265
HOT    2/13/2006   62.05   62.04   28128
HOT    2/14/2006   62.01   62.12   22263
HOT    2/15/2006   61.63   63.46   15378
HOT    2/16/2006   63.55   63.59   16562
HOT    2/17/2006   63.59   63.65   13375
HOT    2/21/2006    63.2   62.98   19816
HOT    2/22/2006   62.49   63.85   19455
HOT    2/23/2006   63.86   64.06   16727
HOT    2/24/2006   63.75   63.65   12940
HOT    2/27/2006   63.65   63.96   10163
HOT    2/28/2006   63.52    63.5   16679
HOT     3/1/2006   63.37   64.25   13601
HOT     3/2/2006   63.76   63.93   17707
HOT     3/3/2006   63.43   63.61   14232
HOT     3/6/2006   63.47    63.5   16469
HOT     3/7/2006   62.85   63.02   13704
HOT     3/8/2006    62.9   63.49   12101
HOT     3/9/2006   63.49   63.69    8038
HOT    3/10/2006   63.95   64.55   11974
HOT   3/13/2006    64.53   63.51   12125
HOT   3/14/2006    63.45    64.3   11529
HOT   3/15/2006     64.3   65.06   18326
HOT   3/16/2006    65.07   66.01   19259
HOT   3/17/2006    66.54   67.02   16042
HOT   3/20/2006       67   66.88    9718
HOT   3/21/2006    66.88   66.41    9726
HOT   3/22/2006    66.43      67   12005
HOT   3/23/2006    66.63   67.08   13972
HOT   3/24/2006    67.08   66.62    7798
HOT   3/27/2006     66.5    66.4    7600
HOT   3/28/2006   66.505   66.34    9403
HOT   3/29/2006     66.5   67.75   14547
HOT   3/30/2006    67.73    68.1   13321
HOT   3/31/2006    68.32   67.73   12248
HOT    4/3/2006    67.84    67.5   14373
HOT    4/4/2006    67.77   67.21   11254
HOT    4/5/2006    67.35   67.77   12027
HOT    4/6/2006    67.77   68.46    9729
HOT    4/7/2006    68.74   68.08   15791
HOT   4/10/2006       57   54.64   34736
HOT   4/11/2006    54.65   54.45   28330
HOT   4/12/2006    54.45    54.2   26773
HOT   4/13/2006     54.2   54.38   19589
HOT   4/17/2006    54.54   53.98   17030
HOT   4/18/2006     54.2    54.2   24808
HOT   4/19/2006    54.29   55.05   30611
HOT   4/20/2006     55.3   54.75   19032
HOT   4/21/2006    55.05   54.32   14856
HOT   4/24/2006     54.5   53.56   22658
HOT   4/25/2006    53.46      53   20355
HOT   4/26/2006    53.25   53.99   20826
HOT   4/27/2006     54.7   56.88   46745
HOT   4/28/2006     57.2   57.38   20879
HOT    5/1/2006    57.61   57.25   13764
HOT    5/2/2006    57.31   57.58   14372
HOT    5/3/2006     58.6   58.97   30423
HOT    5/4/2006    59.75   60.22   24088
HOT    5/5/2006    60.22   61.21   30522
HOT    5/8/2006    61.21   61.85   46251
HOT    5/9/2006    62.05   61.99   24896
HOT   5/10/2006    62.17   61.06   22959
HOT   5/11/2006    61.14   60.83   27792
HOT   5/12/2006    60.83   60.61   32797
HOT   5/15/2006    60.61   60.97   16492
HOT   5/16/2006    60.97      61   22325
HOT   5/17/2006     60.6    60.4   23181
HOT   5/18/2006    60.6   60.26   26379
HOT   5/19/2006    60.4   60.68   25054
HOT   5/22/2006   60.56   60.46   21659
HOT   5/23/2006   60.99   59.92   19422
HOT   5/24/2006    60.1   59.66   28556
HOT   5/25/2006   60.39   61.14   25147
HOT   5/26/2006   61.62   62.27   19599
HOT   5/30/2006   62.31   61.08   16972
HOT   5/31/2006   61.42    61.1   16764
HOT    6/1/2006   61.27   62.82   17815
HOT    6/2/2006      63   62.52   18190
HOT    6/5/2006   62.42   61.02   13874
HOT    6/6/2006   61.36   60.79   17314
HOT    6/7/2006   60.83   60.76   18594
HOT    6/8/2006   60.82    59.5   33153
HOT    6/9/2006      60   59.85   10181
HOT   6/12/2006   60.23   58.46   11393
HOT   6/13/2006   58.31   56.98   29642
HOT   6/14/2006   56.98   55.55   33833
HOT   6/15/2006   55.55   57.24   28058
HOT   6/16/2006   57.11   56.57   16009
HOT   6/19/2006   57.08   57.46   22829
HOT   6/20/2006   57.46   57.27   13246
HOT   6/21/2006   57.14   57.96   16344
HOT   6/22/2006   58.11   58.06   15963
HOT   6/23/2006    57.7   58.01   11919
HOT   6/26/2006   58.36   58.69   13726
HOT   6/27/2006   57.89   58.18    8385
HOT   6/28/2006   58.24   57.79   10586
HOT   6/29/2006   58.35   60.21   21001
HOT   6/30/2006    60.4   60.34   13923
HOT    7/3/2006   60.62   61.51    5755
HOT    7/5/2006   61.48    61.4   21123
HOT    7/6/2006   61.75   60.79   13016
HOT    7/7/2006   60.55    59.3   15762
HOT   7/10/2006   59.55    59.6    9689
HOT   7/11/2006   59.69   59.21   18150
HOT   7/12/2006   59.44    59.1   13051
HOT   7/13/2006    59.3   56.98   20389
HOT   7/14/2006   56.78   55.54   22654
HOT   7/17/2006   55.54   56.34   14009
HOT   7/18/2006   56.75    56.4   16056
HOT   7/19/2006   56.84   57.38   22067
HOT   7/20/2006   57.48   56.31   15217
HOT   7/21/2006   55.51    54.3   26703
HOT   7/24/2006   54.61   55.93   20103
HOT   7/25/2006   55.84   56.15   16609
HOT    7/26/2006   55.92   54.99   30449
HOT    7/27/2006    54.9   51.85   63389
HOT    7/28/2006      52   52.54   44620
HOT    7/31/2006   52.35   52.58   16953
HOT     8/1/2006   52.05   52.99   39244
HOT     8/2/2006   53.19   53.93   18175
HOT     8/3/2006   53.76   54.64   18653
HOT     8/4/2006   55.11   54.94   19713
HOT     8/7/2006   54.62   54.15   12475
HOT     8/8/2006    54.5   53.03   18300
HOT     8/9/2006   53.28   52.47   16645
HOT    8/10/2006    51.8   51.43   48672
HOT    8/11/2006   51.25   50.19   37337
HOT    8/14/2006   50.79   50.94   24430
HOT    8/15/2006   51.19   51.86   18677
HOT    8/16/2006   52.02   53.73   24533
HOT    8/17/2006   53.73   53.52   15745
HOT    8/18/2006    53.4   53.06   14896
HOT    8/21/2006    52.6    52.3    9843
IBM     9/1/2005   80.16   79.54   63906
IBM     9/2/2005    79.5   79.46   36808
IBM     9/6/2005    79.7   81.02   63056
IBM     9/7/2005    80.7   80.98   41164
IBM     9/8/2005   81.28    80.8   42781
IBM     9/9/2005   80.86   81.44   39834
IBM    9/12/2005   81.03   81.48   36968
IBM    9/13/2005   81.49   80.75   50414
IBM    9/14/2005   80.75   80.48   38877
IBM    9/15/2005   80.43   80.01   48641
IBM    9/16/2005   80.38   80.33   76249
IBM    9/19/2005   79.74   79.43   51485
IBM    9/20/2005   79.27    78.7   71225
IBM    9/21/2005      78   77.56   71261
IBM    9/22/2005   77.56   78.21   68704
IBM    9/23/2005    77.7      78   54348
IBM    9/26/2005   78.31   77.41   54335
IBM    9/27/2005   77.17   77.99   54996
IBM    9/28/2005   78.06    79.5   77484
IBM    9/29/2005   79.25   80.36   58998
IBM    9/30/2005   80.02   80.22   55368
IBM    10/3/2005   80.22   80.45   52976
IBM    10/4/2005   80.65   80.11   64914
IBM    10/5/2005   80.11   79.82   49992
IBM    10/6/2005   79.82    79.7   81302
IBM    10/7/2005   80.25    80.5   61301
IBM   10/10/2005   81.24   81.25   78834
IBM   10/11/2005   82.25   83.19   97545
IBM   10/12/2005   82.75   82.19    75815
IBM   10/13/2005    81.7    82.2    55306
IBM   10/14/2005    82.6   82.35    55737
IBM   10/17/2005   82.36   82.59    80087
IBM   10/18/2005   84.33   83.48   120478
IBM   10/19/2005   82.41   84.17    75071
IBM   10/20/2005      84   83.17    57528
IBM   10/21/2005   83.08   83.33    60207
IBM   10/24/2005   83.15   83.47    54887
IBM   10/25/2005   83.08   83.36    54053
IBM   10/26/2005   82.97   82.89    42881
IBM   10/27/2005   82.53   82.31    37069
IBM   10/28/2005   82.32   81.42    78955
IBM   10/31/2005   81.51   81.88    78299
IBM    11/1/2005   81.85   81.59    56579
IBM    11/2/2005    81.2   81.06    66505
IBM    11/3/2005   81.55   82.87    76909
IBM    11/4/2005   82.91      83    38314
IBM    11/7/2005    83.1   83.61    44551
IBM    11/8/2005   83.41   83.15    37980
IBM    11/9/2005   82.71   82.84    39362
IBM   11/10/2005    82.7   83.99    47321
IBM   11/11/2005    84.2   84.55    48413
IBM   11/14/2005   84.25   84.36    39154
IBM   11/15/2005   84.03   85.53    68330
IBM   11/16/2005   85.45   86.54    66941
IBM   11/17/2005   86.18   86.89    52936
IBM   11/18/2005      88   87.77    79857
IBM   11/21/2005    87.6   87.29    48079
IBM   11/22/2005   86.88   87.99    57867
IBM   11/23/2005   88.12    88.8    54000
IBM   11/25/2005   88.95    88.8    21993
IBM   11/28/2005    88.8   89.11    51981
IBM   11/29/2005   89.18    89.1    50785
IBM   11/30/2005   89.05    88.9    60216
IBM    12/1/2005   89.15   89.21    46685
IBM    12/2/2005      89   88.65    47305
IBM    12/5/2005    88.4   88.43    40236
IBM    12/6/2005   88.56   89.14    48715
IBM    12/7/2005      89   88.72    52857
IBM    12/8/2005   88.57    87.5    57869
IBM    12/9/2005    86.8   86.97    64647
IBM   12/12/2005   87.01   85.96    60442
IBM   12/13/2005    84.5   83.71   125454
IBM   12/14/2005   83.65   83.13    71618
IBM   12/15/2005   82.88   83.53    61564
IBM   12/16/2005   83.89   83.37    73982
IBM   12/19/2005   83.23   82.76    49846
IBM   12/20/2005   82.95   82.48    52762
IBM   12/21/2005   82.46   83.12    68468
IBM   12/22/2005   82.61   83.22    65742
IBM   12/23/2005      84   83.48    36162
IBM   12/27/2005   83.48   82.99    43896
IBM   12/28/2005    83.1   83.04    41052
IBM   12/29/2005    82.8    82.4    39586
IBM   12/30/2005   81.85    82.2    54490
IBM     1/3/2006   82.45   82.06   117152
IBM     1/4/2006    82.2   81.95    98406
IBM     1/5/2006    81.4    82.5    72135
IBM     1/6/2006   83.95   84.95    81974
IBM     1/9/2006    83.9   83.73    68582
IBM    1/10/2006   83.15   84.07    57010
IBM    1/11/2006   84.37   84.17    57765
IBM    1/12/2006   83.82   83.57    49265
IBM    1/13/2006      83   83.17    69217
IBM    1/17/2006    82.8      83    87617
IBM    1/18/2006      84   84.46   110328
IBM    1/19/2006   84.14   83.09    64840
IBM    1/20/2006   83.04   81.36    86145
IBM    1/23/2006   81.33   81.41    61141
IBM    1/24/2006   81.39   80.85    60690
IBM    1/25/2006   81.05   80.91    63743
IBM    1/26/2006    81.5   80.72    78102
IBM    1/27/2006   80.75   81.02    61034
IBM    1/30/2006   80.21   81.63    53251
IBM    1/31/2006    81.5    81.3    67716
IBM     2/1/2006    80.9   81.94    54171
IBM     2/2/2006   81.45   81.23    61980
IBM     2/3/2006   80.55   79.97    98527
IBM     2/7/2006    79.5   79.85    52536
IBM     2/8/2006   80.58    80.8    50305
IBM     2/9/2006    80.4    80.4    76092
IBM    2/10/2006    80.4   81.33    53719
IBM    2/13/2006   81.33   80.44    52574
IBM    2/14/2006   80.55   81.09    60755
IBM    2/15/2006   80.86   80.85    50520
IBM    2/16/2006   80.68   80.91    53105
IBM    2/17/2006   80.91   80.71    52989
IBM    2/21/2006    80.1    80.5    58391
IBM    2/22/2006      80   81.35    52943
IBM    2/23/2006    81.2    80.2    49799
IBM    2/24/2006   80.65    80.1    39041
IBM    2/27/2006   79.97   80.63    37872
IBM    2/28/2006    80.1   80.24    59607
IBM    3/1/2006    80.2    79.9    52116
IBM    3/2/2006   79.55   79.94    44188
IBM    3/3/2006   79.51   79.96    43544
IBM    3/6/2006   79.91      80    47095
IBM    3/7/2006   80.01   80.29    43308
IBM    3/8/2006   80.25   81.14    55700
IBM    3/9/2006   81.26   81.02    43107
IBM   3/10/2006   81.03   81.57    47872
IBM   3/13/2006   81.56   81.93    45714
IBM   3/14/2006   81.51   82.88    45327
IBM   3/15/2006   82.65   83.38    53704
IBM   3/16/2006   83.43   82.87    42995
IBM   3/17/2006   83.35    83.3    64145
IBM   3/20/2006   83.11   83.58    38703
IBM   3/21/2006   83.82   83.81    74043
IBM   3/22/2006   83.35   84.45    49686
IBM   3/23/2006   84.23    83.2    51058
IBM   3/24/2006   82.99   83.36    41988
IBM   3/27/2006   82.98   83.08    39101
IBM   3/28/2006   82.86   82.43    45088
IBM   3/29/2006    82.2   83.13    46338
IBM   3/30/2006   82.88    83.2    44670
IBM   3/31/2006   82.95   82.47    58620
IBM    4/3/2006   82.72   83.06    41216
IBM    4/4/2006   83.05   83.45    38562
IBM    4/5/2006   83.33   84.17    55239
IBM    4/6/2006    83.7   83.81    49441
IBM    4/7/2006    83.6   82.48    53383
IBM   4/10/2006   82.27    82.1    36313
IBM   4/11/2006   81.83   81.16    59597
IBM   4/12/2006    81.1   80.75    39057
IBM   4/13/2006   81.18   81.98    47997
IBM   4/17/2006   81.92   81.64    46342
IBM   4/18/2006   81.89   83.31    79197
IBM   4/19/2006   83.95   81.86   105552
IBM   4/20/2006   81.65   82.02    62372
IBM   4/21/2006   82.49   81.66    61174
IBM   4/24/2006    81.3   82.11    66041
IBM   4/25/2006   81.95   82.67    68574
IBM   4/26/2006   82.84   83.35    66490
IBM   4/27/2006    82.7   83.88    81085
IBM   4/28/2006   83.51   82.34    80983
IBM    5/1/2006   82.59   82.23    59397
IBM    5/2/2006   82.11   82.42    43325
IBM    5/3/2006   82.54    82.7    57211
IBM    5/4/2006   82.87   82.43    39640
IBM    5/5/2006   82.95   83.28    45038
IBM    5/8/2006    82.6   82.89    39133
IBM    5/9/2006   82.49   83.23    40728
IBM   5/10/2006    82.9    82.9    34292
IBM   5/11/2006   82.65   82.46    52714
IBM   5/12/2006   82.47   82.35    56857
IBM   5/15/2006    81.8   82.89    57728
IBM   5/16/2006      83   82.16    44563
IBM   5/17/2006   81.75   81.27    59298
IBM   5/18/2006    80.5   80.66    54216
IBM   5/19/2006   80.86   80.28    70191
IBM   5/22/2006   79.83   80.02    60239
IBM   5/23/2006   80.25   79.83    50103
IBM   5/24/2006   79.35   79.78    73851
IBM   5/25/2006   79.89   80.14    39922
IBM   5/26/2006   80.16   80.75    35808
IBM   5/30/2006   80.35   80.16    50491
IBM   5/31/2006   80.15    79.9    63852
IBM    6/1/2006   79.89   80.69    48625
IBM    6/2/2006    80.5   79.55    72144
IBM    6/5/2006    79.1   79.06    55558
IBM    6/6/2006   79.06   79.76    72493
IBM    6/7/2006   79.78   79.15    79253
IBM    6/8/2006   78.55   77.03   134760
IBM    6/9/2006   77.24   77.63    61207
IBM   6/12/2006   77.63   77.02    49250
IBM   6/13/2006   77.14   76.93    73742
IBM   6/14/2006   76.93   77.71    60014
IBM   6/15/2006   77.85   78.56    66798
IBM   6/16/2006   78.44   77.95    80996
IBM   6/19/2006    77.9   77.67    52864
IBM   6/20/2006   77.84   77.99    61179
IBM   6/21/2006   77.99    78.3    56081
IBM   6/22/2006   78.16   77.19    55144
IBM   6/23/2006   77.15    77.1    45206
IBM   6/26/2006   77.04   77.15    34372
IBM   6/27/2006   77.32   76.63    55958
IBM   6/28/2006   76.53   76.56    42973
IBM   6/29/2006   76.89   77.59    54267
IBM   6/30/2006    77.7   76.82    79188
IBM    7/3/2006   77.54   78.02    31773
IBM    7/5/2006      78   77.77    40349
IBM    7/6/2006   77.59   78.09    43165
IBM    7/7/2006   78.09   76.42    66045
IBM   7/10/2006   76.18   76.67    71447
IBM   7/11/2006   76.25   76.47    59993
IBM   7/12/2006   76.07   75.48    83721
IBM   7/13/2006   75.01   74.24    87294
IBM   7/14/2006   74.24   73.57    69578
IBM   7/17/2006   73.35    73.7    68231
IBM   7/18/2006    73.7   74.26    87306
IBM   7/19/2006      76   76.07   145369
IBM   7/20/2006   75.73   75.48   120882
IBM   7/21/2006   75.49   74.86    83725
IBM   7/24/2006   74.92   75.99    56112
IBM   7/25/2006   75.99   75.89    55795
IBM   7/26/2006   75.48   75.83    38626
IBM   7/27/2006   75.83   76.15    64229
IBM   7/28/2006   76.38   76.96    41656
IBM   7/31/2006   76.44   77.41    53930
IBM    8/1/2006   76.65   76.14    44068
IBM    8/2/2006   76.21   76.32    32838
IBM    8/3/2006      76   76.33    27586
IBM    8/4/2006   76.65   75.91    50379
IBM    8/7/2006   75.63   75.52    40342
IBM    8/8/2006   75.63   75.33    37947
IBM    8/9/2006   75.56   75.39    44732
IBM   8/10/2006    75.2   75.74    31880
IBM   8/11/2006   75.34   75.48    36511
IBM   8/14/2006   76.05   76.68    49974
IBM   8/15/2006    76.9   77.08    59745
IBM   8/16/2006   77.48   79.09    73872
IBM   8/17/2006   78.93   79.37    55850
IBM   8/18/2006   79.38    79.9    53997
IBM   8/21/2006   79.51   79.28    36664
MCD    9/1/2005    32.3   31.55    86149
MCD    9/2/2005   31.82    31.9    56436
MCD    9/6/2005   32.53   32.66    69785
MCD    9/7/2005   33.05    33.7   121666
MCD    9/8/2005   33.47   33.37    62335
MCD    9/9/2005   33.38   34.14   126327
MCD   9/12/2005   33.91    33.8    65750
MCD   9/13/2005   33.75   33.12    69225
MCD   9/14/2005    33.3   32.36    74360
MCD   9/15/2005   32.36   33.45    93541
MCD   9/16/2005   33.73   34.24   251246
MCD   9/19/2005   33.77    33.5    76244
MCD   9/20/2005    33.5   32.62    77856
MCD   9/21/2005   32.49   31.42   135724
MCD   9/22/2005   31.42   33.09   128305
MCD   9/23/2005      33   32.64    82325
MCD   9/26/2005   32.95   33.26    88285
MCD   9/27/2005    33.2   33.01    99178
MCD   9/28/2005   33.45    33.1    64258
MCD   9/29/2005   33.06   33.48    56360
MCD    9/30/2005   33.49   33.49    71386
MCD    10/3/2005    33.4   33.87    57426
MCD    10/4/2005   33.45   32.88    91837
MCD    10/5/2005   32.75   32.85    73289
MCD    10/6/2005   32.86   32.73    80380
MCD    10/7/2005   32.76   32.22    59668
MCD   10/10/2005   32.47   32.34    54602
MCD   10/11/2005   33.05   32.34    74764
MCD   10/12/2005   32.25   31.67    69016
MCD   10/13/2005   32.37   32.05   102852
MCD   10/14/2005   32.15   32.32    69019
MCD   10/17/2005   32.32    32.7    49398
MCD   10/18/2005    32.8   32.47    47102
MCD   10/19/2005    32.7   33.69    88724
MCD   10/20/2005   33.45    32.4   111074
MCD   10/21/2005   31.82   32.48   119646
MCD   10/24/2005   32.65   33.12    69092
MCD   10/25/2005   33.05      33    62047
MCD   10/26/2005      33   32.31    46610
MCD   10/27/2005    32.3   31.55    61209
MCD   10/28/2005   31.84   32.29    66852
MCD   10/31/2005   32.29    31.6   183047
MCD    11/1/2005   32.73   31.77   176468
MCD    11/2/2005    32.2   32.26    76124
MCD    11/3/2005   32.45   33.23   102975
MCD    11/4/2005   33.28   33.43    61209
MCD    11/7/2005   33.25    33.7   123340
MCD    11/8/2005    33.7      34    96531
MCD    11/9/2005      34   33.33    68879
MCD   11/10/2005   32.95   33.23    68476
MCD   11/11/2005   33.35    33.8    66824
MCD   11/14/2005    33.8   33.93    71998
MCD   11/15/2005   33.82   33.31    85851
MCD   11/16/2005   33.36    32.8    67583
MCD   11/17/2005   33.08   33.19    58047
MCD   11/18/2005   33.55   33.09    70162
MCD   11/21/2005   33.02   33.07    48013
MCD   11/22/2005   33.02   32.99    47235
MCD   11/23/2005   33.04   33.71    64508
MCD   11/25/2005   33.77   33.46    23112
MCD   11/28/2005   33.63   33.95    63935
MCD   11/29/2005   34.24   33.93    65804
MCD   11/30/2005   34.14   33.85    81586
MCD    12/1/2005   34.23   35.33   139055
MCD    12/2/2005   35.05   34.91    81869
MCD    12/5/2005   34.74   34.57    71567
MCD    12/6/2005   34.83   35.16    81555
MCD    12/7/2005      35   35.26    62907
MCD    12/8/2005   35.12   34.82    54745
MCD    12/9/2005    35.1   34.84    46170
MCD   12/12/2005   34.84   34.47    39629
MCD   12/13/2005   34.35   35.27    59280
MCD   12/14/2005   35.17    35.5    49901
MCD   12/15/2005    35.5   34.98    56199
MCD   12/16/2005   34.99   34.75    79566
MCD   12/19/2005   34.66    34.1    38018
MCD   12/20/2005      34   34.15    41725
MCD   12/21/2005    34.2   34.44    40310
MCD   12/22/2005    34.5   34.58    33266
MCD   12/23/2005    34.7   34.55    19303
MCD   12/27/2005   34.57    34.1    30399
MCD   12/28/2005    34.1   34.19    23462
MCD   12/29/2005   34.05   34.14    25306
MCD   12/30/2005    34.1   33.72    42196
MCD     1/3/2006   34.29   33.52    92501
MCD     1/4/2006   33.43   33.82    59903
MCD     1/5/2006   33.82   33.86    62452
MCD     1/6/2006   34.23   34.06    58771
MCD     1/9/2006      34   34.71    46599
MCD    1/10/2006   34.61   34.74    70218
MCD    1/11/2006   34.82   35.34    82090
MCD    1/12/2006   35.25   34.79   115936
MCD    1/13/2006   34.65   34.47    48077
MCD    1/17/2006   34.72   34.59    54992
MCD    1/18/2006   34.58   34.66   105525
MCD    1/19/2006    35.3    35.2    90938
MCD    1/20/2006    35.2   35.86   114374
MCD    1/23/2006   35.86   35.71    69948
MCD    1/24/2006   35.94   35.85    96856
MCD    1/25/2006      36   35.16   210165
MCD    1/26/2006    35.5   34.94   123583
MCD    1/27/2006   34.94   35.05    73554
MCD    1/30/2006    34.9   35.02    80042
MCD    1/31/2006   35.04   35.01    69882
MCD     2/1/2006   35.01   35.67    71849
MCD     2/2/2006   35.33   35.45    54095
MCD     2/3/2006   35.45   35.97    68530
MCD     2/7/2006    36.3   36.19    48693
MCD     2/8/2006    36.6   36.36    64443
MCD     2/9/2006   36.31    36.3    48896
MCD    2/10/2006   36.27   36.33    57412
MCD    2/13/2006   36.41   36.36    34211
MCD    2/14/2006   36.36   36.37    53923
MCD    2/15/2006   36.26   36.01    76694
MCD   2/16/2006   35.99   36.37    39635
MCD   2/17/2006   36.37   36.06    48023
MCD   2/21/2006   35.88   35.66    52503
MCD   2/22/2006   35.75   35.95    46234
MCD   2/23/2006   35.75   35.59    37518
MCD   2/24/2006   35.49   35.34    48028
MCD   2/27/2006    35.3   35.25    42622
MCD   2/28/2006    35.3   34.91    55227
MCD    3/1/2006      35   34.93    59455
MCD    3/2/2006   34.93   34.94    45662
MCD    3/3/2006   34.75   34.85    54338
MCD    3/6/2006   34.61   34.67    41451
MCD    3/7/2006   34.55   34.64    79423
MCD    3/8/2006   34.67   34.68    65886
MCD    3/9/2006   34.62   34.53    50096
MCD   3/10/2006    34.6   34.65    39911
MCD   3/13/2006   34.53   34.32    61173
MCD   3/14/2006   34.17   34.26    56617
MCD   3/15/2006   34.21   34.77    52356
MCD   3/16/2006    34.7   35.06    56378
MCD   3/17/2006   35.24    35.1    59839
MCD   3/20/2006   34.94   34.73    39839
MCD   3/21/2006   34.67    34.9    57004
MCD   3/22/2006   35.03    34.8    42181
MCD   3/23/2006   34.81   34.54    47013
MCD   3/24/2006   34.54    34.7    32428
MCD   3/27/2006   34.42   34.55    33386
MCD   3/28/2006   34.36   34.31    44308
MCD   3/29/2006    34.2    34.6    25838
MCD   3/30/2006   34.41   34.55    40391
MCD   3/31/2006   34.41   34.36    40201
MCD    4/3/2006   34.45   34.73    57500
MCD    4/4/2006   34.88   34.66    42833
MCD    4/5/2006   34.58   34.81    56675
MCD    4/6/2006   34.47    34.6    40338
MCD    4/7/2006   34.63   34.88    47168
MCD   4/10/2006      35   35.35    61098
MCD   4/11/2006   35.39   35.55    55259
MCD   4/12/2006   35.37   35.19    63142
MCD   4/13/2006   35.49   34.85   107114
MCD   4/17/2006   34.78   34.32    63017
MCD   4/18/2006   34.32   34.48    54413
MCD   4/19/2006   34.33   34.55    34086
MCD   4/20/2006   34.55   35.08    50061
MCD   4/21/2006   34.88    34.6    63205
MCD   4/24/2006   34.35   34.26    56872
MCD   4/25/2006   34.06   33.85    71139
MCD   4/26/2006    33.9   34.11   42183
MCD   4/27/2006   33.85   34.62   47480
MCD   4/28/2006    34.6   34.57   46318
MCD    5/1/2006   34.64   34.37   40011
MCD    5/2/2006    34.4   34.41   39555
MCD    5/3/2006   34.48   34.86   44726
MCD    5/4/2006   34.85   34.85   46349
MCD    5/5/2006   34.88   35.21   64081
MCD    5/8/2006   35.21   35.39   40392
MCD    5/9/2006    35.7   35.83   59331
MCD   5/10/2006   35.76   35.96   48017
MCD   5/11/2006   35.95   35.35   49131
MCD   5/12/2006   35.37   34.88   53971
MCD   5/15/2006   34.88   34.97   40670
MCD   5/16/2006   35.05    34.7   33135
MCD   5/17/2006   34.53   34.56   65724
MCD   5/18/2006   34.83   34.44   53487
MCD   5/19/2006   34.65   34.15   62439
MCD   5/22/2006   34.08   34.03   73879
MCD   5/23/2006   34.03   33.53   51405
MCD   5/24/2006   33.63   32.95   97123
MCD   5/25/2006   33.14   33.26   71233
MCD   5/26/2006   33.35   32.92   61624
MCD   5/30/2006    32.8   32.72   44921
MCD   5/31/2006   32.78   33.17   60878
MCD    6/1/2006   32.97   33.68   67458
MCD    6/2/2006   33.55   33.51   44186
MCD    6/5/2006   33.51   33.15   43671
MCD    6/6/2006   33.25   33.31   57625
MCD    6/7/2006    33.5   33.32   50706
MCD    6/8/2006   33.57   33.69   84339
MCD    6/9/2006   33.65   33.38   41120
MCD   6/12/2006    33.5   32.93   53350
MCD   6/13/2006   33.47   31.94   76579
MCD   6/14/2006      32   32.85   78209
MCD   6/15/2006   32.91   33.35   66355
MCD   6/16/2006   33.31   33.14   60164
MCD   6/19/2006   33.11   32.85   41148
MCD   6/20/2006      33   32.96   50941
MCD   6/21/2006   32.85    33.4   69110
MCD   6/22/2006    33.2   32.55   52397
MCD   6/23/2006   32.55    32.6   37694
MCD   6/26/2006    32.6   32.66   38061
MCD   6/27/2006    32.5   32.51   45900
MCD   6/28/2006    32.5   31.97   85699
MCD   6/29/2006    32.4   33.56   90981
MCD   6/30/2006   33.81    33.6   78812
MCD    7/3/2006    33.7   33.97    17644
MCD    7/5/2006   33.45   33.76    43774
MCD    7/6/2006   33.72   33.69    36564
MCD    7/7/2006   33.52   33.18    40892
MCD   7/10/2006    33.5   33.68    38128
MCD   7/11/2006   33.79   34.28    56790
MCD   7/12/2006   34.38   33.81    53170
MCD   7/13/2006   33.55   33.17    44187
MCD   7/14/2006   32.96   33.04    49697
MCD   7/17/2006      34   34.72   128453
MCD   7/18/2006      35   34.81    83321
MCD   7/19/2006   34.81   35.09    62010
MCD   7/20/2006   34.91   34.67    48988
MCD   7/21/2006   34.72    34.7    56962
MCD   7/24/2006   34.69   34.84    41455
MCD   7/25/2006      35   34.76    81855
MCD   7/26/2006   34.49   34.45    67974
MCD   7/27/2006    34.7   34.73    52813
MCD   7/28/2006    34.8   35.29    50342
MCD   7/31/2006   35.37   35.39    41082
MCD    8/1/2006    35.2   35.08    39379
MCD    8/2/2006    35.5   35.59    53200
MCD    8/3/2006   35.35   35.84    54256
MCD    8/4/2006   35.98   35.41    51311
MCD    8/7/2006   35.25   35.53    28660
MCD    8/8/2006   35.53   35.16    83251
MCD    8/9/2006    35.5   34.36    88984
MCD   8/10/2006   34.23   34.87    45019
MCD   8/11/2006   34.87   34.69    24983
MCD   8/14/2006   35.05   34.72    35471
MCD   8/15/2006   35.18    35.5    45959
MCD   8/16/2006   35.59   35.97    44288
MCD   8/17/2006      36   36.24    41439
MCD   8/18/2006   36.24   36.18    32732
MCD   8/21/2006    36.1   35.71    33750
PEP    9/1/2005    54.7   54.95    38295
PEP    9/2/2005   54.95   54.65    26385
PEP    9/6/2005   54.99   55.19    25267
PEP    9/7/2005      55   55.45    32156
PEP    9/8/2005    54.9   55.11    28223
PEP    9/9/2005   55.11   55.23    23459
PEP   9/12/2005   55.05   55.43    25238
PEP   9/13/2005   55.38   55.46    37562
PEP   9/14/2005   55.39   55.35    28707
PEP   9/15/2005   55.46   55.69    31809
PEP   9/16/2005    55.9      56    62486
PEP   9/19/2005   55.73   55.43    34060
PEP    9/20/2005   55.39    54.8    35468
PEP    9/21/2005    54.3   54.02    35649
PEP    9/22/2005   53.99   54.15    36941
PEP    9/23/2005    54.1   54.51    30024
PEP    9/26/2005   54.72   54.35    43017
PEP    9/27/2005   54.55   55.11    44201
PEP    9/28/2005   55.02   55.06    38025
PEP    9/29/2005    56.4    56.5   127061
PEP    9/30/2005   56.75   56.71    55362
PEP    10/3/2005   56.71   56.51    38062
PEP    10/4/2005   56.76   56.53    52774
PEP    10/5/2005   56.67   57.25    62395
PEP    10/6/2005   57.25   57.96    63547
PEP    10/7/2005    58.1   57.47    37111
PEP   10/10/2005   57.11    57.3    37402
PEP   10/11/2005   57.01   57.13    34707
PEP   10/12/2005   56.93   57.71    49888
PEP   10/13/2005    57.2   57.47    42379
PEP   10/14/2005   57.25   57.51    34002
PEP   10/17/2005   57.37   57.76    29723
PEP   10/18/2005   57.46   58.32    52175
PEP   10/19/2005    57.7   58.13    46590
PEP   10/20/2005   58.14   57.67    48572
PEP   10/21/2005   57.81   57.59    54349
PEP   10/24/2005   57.62   57.96    38714
PEP   10/25/2005   57.96      58    35176
PEP   10/26/2005   57.71   57.55    34641
PEP   10/27/2005    57.6   58.27    50486
PEP   10/28/2005    58.3   58.83    40084
PEP   10/31/2005   58.84   59.08    67262
PEP    11/1/2005      59   58.56    45625
PEP    11/2/2005   58.76   58.97    39156
PEP    11/3/2005   58.97   59.05    28576
PEP    11/4/2005   58.94    58.6    43251
PEP    11/7/2005   58.48   58.56    33535
PEP    11/8/2005   58.03    58.3    51309
PEP    11/9/2005   58.25    58.3    32770
PEP   11/10/2005   58.48   58.89    36403
PEP   11/11/2005   59.02    58.7    19908
PEP   11/14/2005   58.41    58.6    28734
PEP   11/15/2005    58.5    58.7    43800
PEP   11/16/2005   58.75   58.68    36299
PEP   11/17/2005   58.68   58.24    45056
PEP   11/18/2005   58.67   58.52    43792
PEP   11/21/2005   58.27    58.4    37104
PEP   11/22/2005   58.49   59.37    49744
PEP   11/23/2005   59.22    59.6    26649
PEP   11/25/2005   59.84    59.9   12332
PEP   11/28/2005   59.97   59.62   33456
PEP   11/29/2005   59.72   59.77   38899
PEP   11/30/2005   59.91    59.2   44308
PEP    12/1/2005   59.85   59.86   43606
PEP    12/2/2005   59.64    59.9   24438
PEP    12/5/2005    59.9   59.86   29873
PEP    12/6/2005    59.9   59.71   39558
PEP    12/7/2005   59.15   59.22   30477
PEP    12/8/2005   59.35   59.07   31985
PEP    12/9/2005   59.16      59   25934
PEP   12/12/2005    59.3   59.31   24269
PEP   12/13/2005    59.2   58.97   34921
PEP   12/14/2005   58.97   59.25   30913
PEP   12/15/2005   59.22    59.6   27305
PEP   12/16/2005    59.8   59.82   60209
PEP   12/19/2005   59.45   59.54   27353
PEP   12/20/2005   59.61   59.17   30086
PEP   12/21/2005   59.42   59.24   27648
PEP   12/22/2005   59.35   59.22   24227
PEP   12/23/2005    59.5   59.21   14448
PEP   12/27/2005   59.02   59.19   23655
PEP   12/28/2005   59.19   59.33   23054
PEP   12/29/2005    59.5   59.54   38184
PEP   12/30/2005   59.45   59.08   21621
PEP     1/3/2006   60.17   59.76   44241
PEP     1/4/2006   59.55   59.73   33805
PEP     1/5/2006   59.61   59.38   30541
PEP     1/6/2006    59.6    59.6   30518
PEP     1/9/2006   59.61    59.3   47697
PEP    1/10/2006    59.3    59.1   29452
PEP    1/11/2006   59.28   58.86   31610
PEP    1/12/2006   58.69   58.84   29845
PEP    1/13/2006      59    58.7   25442
PEP    1/17/2006    58.2   58.43   31297
PEP    1/18/2006    58.4   58.69   30504
PEP    1/19/2006   58.34   58.33   32094
PEP    1/20/2006   58.28   57.28   41238
PEP    1/23/2006   57.26    57.5   28526
PEP    1/24/2006   57.55   58.04   47452
PEP    1/25/2006    58.1   57.64   36134
PEP    1/26/2006   57.64    57.4   37071
PEP    1/27/2006   57.11    58.2   72941
PEP    1/30/2006   58.01   57.64   36028
PEP    1/31/2006   57.31   57.18   53810
PEP     2/1/2006   56.81   57.27   46328
PEP     2/2/2006   57.08   57.45   34786
PEP    2/3/2006   57.15   57.34   33469
PEP    2/7/2006    56.8   56.86   49623
PEP    2/8/2006    57.7   57.28   52876
PEP    2/9/2006    57.3   57.71   53981
PEP   2/10/2006   57.59   57.93   42167
PEP   2/13/2006   57.83    57.6   28540
PEP   2/14/2006    57.6   57.95   32275
PEP   2/15/2006   57.74   57.88   25192
PEP   2/16/2006   57.65    58.7   33969
PEP   2/17/2006   58.57   58.92   41363
PEP   2/21/2006   58.72   58.84   44286
PEP   2/22/2006   58.75      59   39599
PEP   2/23/2006   58.76   59.66   60654
PEP   2/24/2006   59.47   59.54   39844
PEP   2/27/2006   59.77   59.51   35484
PEP   2/28/2006   59.18   59.11   46382
PEP    3/1/2006   59.04   59.25   35002
PEP    3/2/2006      59   59.28   42288
PEP    3/3/2006   59.02   59.48   38653
PEP    3/6/2006   59.32   59.68   35053
PEP    3/7/2006   59.47   59.76   40364
PEP    3/8/2006   59.57   59.82   60063
PEP    3/9/2006    59.7      60   46407
PEP   3/10/2006   59.94   60.34   36563
PEP   3/13/2006      60   60.49   42215
PEP   3/14/2006   60.26   60.43   43364
PEP   3/15/2006   60.11   60.06   36072
PEP   3/16/2006    60.2    59.9   30119
PEP   3/17/2006   60.09   60.06   40859
PEP   3/20/2006   59.95   59.86   27597
PEP   3/21/2006   59.69   59.53   30056
PEP   3/22/2006   59.35   59.82   20943
PEP   3/23/2006    59.6   59.13   30064
PEP   3/24/2006      59   59.34   21808
PEP   3/27/2006   59.14   58.99   29118
PEP   3/28/2006   58.76   58.44   38560
PEP   3/29/2006   58.59   58.41   41852
PEP   3/30/2006   58.29   58.11   39249
PEP   3/31/2006    58.4   57.79   44889
PEP    4/3/2006   58.24   57.85   50979
PEP    4/4/2006   57.92   57.81   35491
PEP    4/5/2006   57.79   57.89   35051
PEP    4/6/2006   57.78   58.02   34522
PEP    4/7/2006   58.18    57.8   39253
PEP   4/10/2006   57.76   58.09   32033
PEP   4/11/2006   58.16   57.81   29027
PEP   4/12/2006   57.84   57.88   21864
PEP   4/13/2006   57.84   57.87   25676
PEP   4/17/2006   57.64   57.39   26962
PEP   4/18/2006   57.79   58.08   32853
PEP   4/19/2006   58.18   58.08   45549
PEP   4/20/2006   58.02    57.3   61958
PEP   4/21/2006   57.45    57.2   56960
PEP   4/24/2006   57.21   57.27   60230
PEP   4/25/2006   57.05    57.5   56273
PEP   4/26/2006   57.82   57.86   43310
PEP   4/27/2006   56.95   58.08   64515
PEP   4/28/2006   58.15   58.24   49507
PEP    5/1/2006   58.25   58.17   38646
PEP    5/2/2006   58.13   57.95   32560
PEP    5/3/2006   57.75   58.45   39619
PEP    5/4/2006    58.5   58.74   43277
PEP    5/5/2006   58.98   59.18   38995
PEP    5/8/2006   59.06    58.9   36958
PEP    5/9/2006    58.6   58.71   28781
PEP   5/10/2006   58.56   58.84   31611
PEP   5/11/2006    58.7   58.35   31214
PEP   5/12/2006   58.36   58.64   48347
PEP   5/15/2006   58.67   59.71   70642
PEP   5/16/2006    59.5   59.66   44715
PEP   5/17/2006   59.22   59.65   53137
PEP   5/18/2006   59.35   58.69   44087
PEP   5/19/2006   58.69    58.6   56320
PEP   5/22/2006    58.4   59.27   54822
PEP   5/23/2006   59.65   59.73   49284
PEP   5/24/2006   59.77   60.36   53699
PEP   5/25/2006    60.3   60.56   55116
PEP   5/26/2006   60.68   60.66   40985
PEP   5/30/2006   60.21   60.42   35193
PEP   5/31/2006   60.33   60.46   44091
PEP    6/1/2006   60.37    61.1   46676
PEP    6/2/2006   60.87   60.67   43662
PEP    6/5/2006   60.37   59.75   42777
PEP    6/6/2006   60.04   60.52   44820
PEP    6/7/2006   60.66    60.3   41020
PEP    6/8/2006   60.16   60.13   52555
PEP    6/9/2006      60   59.93   32098
PEP   6/12/2006   59.78   59.72   39496
PEP   6/13/2006   59.45   58.99   50473
PEP   6/14/2006   58.74   58.86   39991
PEP   6/15/2006   58.99   59.08   51543
PEP   6/16/2006   59.38    59.7   61928
PEP   6/19/2006   59.93   59.31   38032
PEP   6/20/2006   59.24   59.29   39611
PEP   6/21/2006   59.43   59.61    34595
PEP   6/22/2006   59.55   60.02    42940
PEP   6/23/2006   59.63   59.49    29525
PEP   6/26/2006   59.31   59.51    28669
PEP   6/27/2006   58.71   59.11    34931
PEP   6/28/2006   59.16   58.91    30384
PEP   6/29/2006   59.36    59.5    29574
PEP   6/30/2006   59.55   60.04    53591
PEP    7/3/2006    60.6   60.27    18108
PEP    7/5/2006   60.27   60.27    37778
PEP    7/6/2006   60.11   60.36    34713
PEP    7/7/2006   60.35   60.46    24740
PEP   7/10/2006   60.65   60.95    32650
PEP   7/11/2006   60.81   61.59    42169
PEP   7/12/2006   61.52    61.1    43959
PEP   7/13/2006   61.95   62.07    77487
PEP   7/14/2006      62    61.8    49407
PEP   7/17/2006    61.4   62.28    56535
PEP   7/18/2006    62.3   63.21    80613
PEP   7/19/2006   63.23   62.67    58581
PEP   7/20/2006   62.99   62.48    32315
PEP   7/21/2006   62.54   62.76    43194
PEP   7/24/2006   62.73   63.35    38502
PEP   7/25/2006   63.13   62.72    50310
PEP   7/26/2006   62.87   63.63    47949
PEP   7/27/2006   63.84   62.49    41938
PEP   7/28/2006   62.98   63.13    31174
PEP   7/31/2006   63.19   63.38    39348
PEP    8/1/2006    63.2   63.17    34792
PEP    8/2/2006   62.95    63.2    42275
PEP    8/3/2006   63.21   62.84    35776
PEP    8/4/2006    62.8   63.17    30503
PEP    8/7/2006   63.11   63.16    29232
PEP    8/8/2006   63.49   63.62    30946
PEP    8/9/2006   63.41   62.84    31164
PEP   8/10/2006   62.81    63.2    30670
PEP   8/11/2006   62.99   63.33    19545
PEP   8/14/2006    63.3   63.95    40930
PEP   8/15/2006   63.99   63.59    44357
PEP   8/16/2006   63.45   63.29    33882
PEP   8/17/2006    63.2   62.66    47915
PEP   8/18/2006   62.62   63.01    32828
PEP   8/21/2006   63.07    63.3    23408
WMT    9/1/2005   44.95      45   169438
WMT    9/2/2005   45.15   44.55   117964
WMT    9/6/2005   44.85   45.69   169407
WMT    9/7/2005   45.83   45.86   134304
WMT     9/8/2005    45.6   45.86   105443
WMT     9/9/2005   45.65   45.89   108493
WMT    9/12/2005   45.72   45.89   114417
WMT    9/13/2005   46.48   45.07   164348
WMT    9/14/2005   45.18    44.7   155640
WMT    9/15/2005    44.7   44.32   184456
WMT    9/16/2005   44.21   43.87   966782
WMT    9/19/2005      44   44.01   341002
WMT    9/20/2005   44.08   43.21   263707
WMT    9/21/2005   43.02   42.49   271914
WMT    9/22/2005   42.45   43.19   221913
WMT    9/23/2005    43.3    43.2   182194
WMT    9/26/2005   43.77   43.11   156243
WMT    9/27/2005   43.45    43.1   143595
WMT    9/28/2005   43.05   43.13   191201
WMT    9/29/2005   43.29   43.54   160178
WMT    9/30/2005   43.48   43.82   136547
WMT    10/3/2005   44.15   43.76   166140
WMT    10/4/2005   43.76   43.85   137978
WMT    10/5/2005   43.97    43.5   142444
WMT    10/6/2005   43.95   43.93   204658
WMT    10/7/2005   44.02   44.03   122599
WMT   10/10/2005   44.67   44.54   189084
WMT   10/11/2005   44.99   45.02   171585
WMT   10/12/2005   45.06   44.94   157426
WMT   10/13/2005    44.9   44.76   124560
WMT   10/14/2005   45.18   45.04   118579
WMT   10/17/2005   45.28   45.24    97946
WMT   10/18/2005    45.2   45.13   119881
WMT   10/19/2005   45.13   45.99   170650
WMT   10/20/2005   46.15    45.6   189302
WMT   10/21/2005   45.78   45.72   133675
WMT   10/24/2005   46.09   46.21   103858
WMT   10/25/2005   45.96   45.39   150028
WMT   10/26/2005   45.17   45.58   119377
WMT   10/27/2005   45.44   44.74   124327
WMT   10/28/2005   44.99    45.5   127481
WMT   10/31/2005    46.1   47.31   225867
WMT    11/1/2005   47.12   46.99   117889
WMT    11/2/2005   46.75   47.56   126513
WMT    11/3/2005      48   47.45   160318
WMT    11/4/2005    47.4   47.69   104712
WMT    11/7/2005   47.92   48.05   121751
WMT    11/8/2005    47.8   47.61    75062
WMT    11/9/2005   47.53    48.2   134283
WMT   11/10/2005   48.25   49.04   189384
WMT   11/11/2005   49.16      49   121187
WMT   11/14/2005   49.41       49.3   138365
WMT   11/15/2005    48.8     48.78    168501
WMT   11/16/2005   48.78     48.88    117593
WMT   11/17/2005   49.04     49.24     67064
WMT   11/18/2005   49.66       49.5   131528
WMT   11/21/2005   49.54     49.62     98407
WMT   11/22/2005   49.34       50.2   155080
WMT   11/23/2005    50.3     50.57    119046
WMT   11/25/2005   50.69     50.49     63173
WMT   11/28/2005   50.62        50    166933
WMT   11/29/2005   50.01     49.01    184805
WMT   11/30/2005   49.12     48.56    117702
WMT    12/1/2005   48.59     48.03    238834
WMT    12/2/2005   47.83     47.97    109522
WMT    12/5/2005   47.89     47.14    202999
WMT    12/6/2005   47.41     47.62    205223
WMT    12/7/2005    47.8     47.75    107702
WMT    12/8/2005   47.76       47.7   123624
WMT    12/9/2005    47.6     48.08    111885
WMT   12/12/2005   48.35     48.68    154627
WMT   12/13/2005    48.4     49.47    202942
WMT   12/14/2005   49.46     49.51    122932
WMT   12/15/2005   49.38     49.26     92134
WMT   12/16/2005   49.58     49.27    126160
WMT   12/19/2005   49.12     48.96     94580
WMT   12/20/2005   48.84       48.6    93393
WMT   12/21/2005   48.85     48.65     77992
WMT   12/22/2005   48.65       48.6    67009
WMT   12/23/2005    48.5     48.34     71585
WMT   12/27/2005   48.41     47.73    131355
WMT   12/28/2005   47.84     47.84     72627
WMT   12/29/2005   47.87     47.48     77207
WMT   12/30/2005   47.47       46.8   104377
WMT     1/3/2006   46.36     46.23    234139
WMT     1/4/2006   46.24     46.32    140907
WMT     1/5/2006      46     45.69    207592
WMT     1/6/2006   45.69     45.88    211350
WMT     1/9/2006   45.89     45.71    148907
WMT    1/10/2006    45.5     45.86    134225
WMT    1/11/2006   46.06     46.57    141794
WMT    1/12/2006   46.25     45.74    114257
WMT    1/13/2006   45.68       45.4   102605
WMT    1/17/2006    45.4     44.95    171183
WMT    1/18/2006   44.65   44.8801    132177
WMT    1/19/2006   45.18       45.8   181419
WMT    1/20/2006   45.64        45    193548
WMT    1/23/2006      45     45.25    158247
WMT   1/24/2006   45.55   45.72   181898
WMT   1/25/2006    45.7   45.97   189868
WMT   1/26/2006   46.21   46.32   167986
WMT   1/27/2006   45.99   45.84   133860
WMT   1/30/2006    46.4   46.41   152696
WMT   1/31/2006   46.44   46.11   129269
WMT    2/1/2006   46.05   46.14   151894
WMT    2/2/2006    46.3   46.28   185131
WMT    2/3/2006   45.99   45.49   113297
WMT    2/7/2006      45   44.74   161913
WMT    2/8/2006   44.78    45.4   123476
WMT    2/9/2006   45.48    45.7   131318
WMT   2/10/2006    45.6   45.75    80378
WMT   2/13/2006   45.47   45.51    71614
WMT   2/14/2006   45.42   46.45   148725
WMT   2/15/2006   46.29   46.89   118353
WMT   2/16/2006   46.85   46.63    90744
WMT   2/17/2006   46.63    46.1   153552
WMT   2/21/2006   45.71   45.74   153760
WMT   2/22/2006   45.93   45.48    99118
WMT   2/23/2006    45.5    45.7   148264
WMT   2/24/2006    45.7   45.45    96522
WMT   2/27/2006   45.55   45.76    90517
WMT   2/28/2006   45.57   45.36   123023
WMT    3/1/2006   45.36   45.15   120461
WMT    3/2/2006   45.01   45.06   125186
WMT    3/3/2006   44.87   45.33    95086
WMT    3/6/2006   45.49   45.12    97495
WMT    3/7/2006   45.19   45.27   112465
WMT    3/8/2006    45.2   45.27   144781
WMT    3/9/2006    45.2   45.24    72337
WMT   3/10/2006   45.44   45.33    93221
WMT   3/13/2006   45.35   45.27    88387
WMT   3/14/2006   45.19   45.54   137405
WMT   3/15/2006    45.5   45.32   139923
WMT   3/16/2006   45.56   46.36   185561
WMT   3/17/2006    46.6   46.69   124391
WMT   3/20/2006   47.03   47.76   197021
WMT   3/21/2006    48.2   48.11   138904
WMT   3/22/2006   47.91    48.1    90274
WMT   3/23/2006   48.19   48.54   147332
WMT   3/24/2006    48.7   48.19    97335
WMT   3/27/2006   48.19   47.95    86638
WMT   3/28/2006   47.95   47.75   100443
WMT   3/29/2006    47.8   48.05    86819
WMT   3/30/2006   48.05   47.66    97936
WMT   3/31/2006   47.94   47.24   100920
WMT    4/3/2006   47.27   46.77   141090
WMT    4/4/2006   46.69    46.5    87161
WMT    4/5/2006   46.58   46.87    77637
WMT    4/6/2006   46.88   46.56    87639
WMT    4/7/2006    46.5   46.02   124585
WMT   4/10/2006   45.98    45.7    95851
WMT   4/11/2006    45.6    45.5    96537
WMT   4/12/2006   45.78    45.9    92853
WMT   4/13/2006   45.96   45.77    71990
WMT   4/17/2006    45.8   45.82    92251
WMT   4/18/2006   46.14    46.4   105459
WMT   4/19/2006   46.32   46.47   107433
WMT   4/20/2006   46.37    46.4    91255
WMT   4/21/2006    46.6   45.82   101181
WMT   4/24/2006   45.62   45.54   121436
WMT   4/25/2006   45.66   45.63    92059
WMT   4/26/2006   45.75   45.98   105831
WMT   4/27/2006   45.78   45.64   127576
WMT   4/28/2006   45.58   45.03   153769
WMT    5/1/2006   45.92   45.93   183978
WMT    5/2/2006   46.12   46.16    95946
WMT    5/3/2006   46.32   46.69   117946
WMT    5/4/2006   46.92    46.4   105586
WMT    5/5/2006    46.6   47.25    90791
WMT    5/8/2006   47.25   47.57    98782
WMT    5/9/2006   47.69   47.87   144953
WMT   5/10/2006   47.71   47.78    94498
WMT   5/11/2006    47.9   47.25   111829
WMT   5/12/2006   47.26   46.54   114097
WMT   5/15/2006   46.25   47.43   170249
WMT   5/16/2006   47.87   48.07   176839
WMT   5/17/2006   47.65   46.84   154935
WMT   5/18/2006   47.02   47.22   108376
WMT   5/19/2006   47.45   47.32   130114
WMT   5/22/2006   47.29   47.35    99150
WMT   5/23/2006    47.6   47.52   109634
WMT   5/24/2006   47.53   48.03   162357
WMT   5/25/2006   48.82   49.45   257929
WMT   5/26/2006    49.6   49.65   174744
WMT   5/30/2006   48.62    48.3   192648
WMT   5/31/2006   48.48   48.45   120496
WMT    6/1/2006   48.25   48.39   134524
WMT    6/2/2006   48.17   47.83   137518
WMT    6/5/2006   47.77   47.19   124035
WMT    6/6/2006   47.34   47.03   164116
WMT    6/7/2006   47.07   47.04    96783
WMT    6/8/2006   47.09    47.3   161992
WMT    6/9/2006   47.15   47.13    74621
WMT   6/12/2006    47.1   46.99    74689
WMT   6/13/2006   47.09   47.53   141716
WMT   6/14/2006   47.56   47.71   103706
WMT   6/15/2006   47.74   48.66   156854
WMT   6/16/2006   48.56   48.31   167356
WMT   6/19/2006   48.45   48.27   115777
WMT   6/20/2006   48.25   48.43    86818
WMT   6/21/2006    48.3    48.9   123343
WMT   6/22/2006   48.71   48.48    84665
WMT   6/23/2006   48.35   47.94    82470
WMT   6/26/2006   48.09   48.07    67556
WMT   6/27/2006   47.95   47.63    84231
WMT   6/28/2006   47.65   47.92    72536
WMT   6/29/2006   48.11   48.71   109488
WMT   6/30/2006    48.7   48.17   111267
WMT    7/3/2006   47.75   47.57    90973
WMT    7/5/2006   47.21   47.02   115237
WMT    7/6/2006   46.83   46.72   101411
WMT    7/7/2006   46.48      46   104515
WMT   7/10/2006   46.25   46.18    73001
WMT   7/11/2006      46   46.13   131705
WMT   7/12/2006   46.21   45.15   132585
WMT   7/13/2006   44.55   44.16   262615
WMT   7/14/2006   43.93   43.05   200723
WMT   7/17/2006   43.23   43.02   176973
WMT   7/18/2006   42.76   43.17   203756
WMT   7/19/2006   43.28    44.2   178860
WMT   7/20/2006   44.35   44.29   100550
WMT   7/21/2006   44.51   43.72   129787
WMT   7/24/2006   44.03   44.43   116503
WMT   7/25/2006   44.21   44.67   106789
WMT   7/26/2006   44.45   43.67   123287
WMT   7/27/2006   43.97   43.53    87068
WMT   7/28/2006   43.77   44.46   123603
WMT   7/31/2006   45.02    44.5   134817
WMT    8/1/2006   44.35   44.09    96451
WMT    8/2/2006    44.3   44.37    79720
WMT    8/3/2006   44.27   44.73   109744
WMT    8/4/2006   45.15   44.87    96367
WMT    8/7/2006    44.6   44.82    73415
WMT    8/8/2006   44.82   44.46    76905
WMT    8/9/2006   44.78    43.9   102702
WMT   8/10/2006    43.9   44.89   121382
WMT   8/11/2006    44.9   44.69    82343
WMT   8/14/2006   44.84      45   109710
WMT   8/15/2006   44.78   44.55   185898
WMT    8/16/2006   44.55   44.43   164541
WMT    8/17/2006    44.5   44.63   123676
WMT    8/18/2006   44.72   44.53    90654
WMT    8/21/2006    44.3   44.09    94823
XOM     9/1/2005    60.1   61.68   325785
XOM     9/2/2005   61.55   60.68   204656
XOM     9/6/2005   60.62   61.06   192188
XOM     9/7/2005   60.95   61.46   309063
XOM     9/8/2005   61.44    61.3   150523
XOM     9/9/2005   61.61    63.2   226421
XOM    9/12/2005   62.85   62.52   176412
XOM    9/13/2005    62.2   61.87   164045
XOM    9/14/2005   62.01   62.47   151758
XOM    9/15/2005   62.87   62.46   193863
XOM    9/16/2005      63    63.7   303785
XOM    9/19/2005      64   64.63   204791
XOM    9/20/2005   64.38   64.53   175565
XOM    9/21/2005   65.04   64.97   230993
XOM    9/22/2005   65.31   64.98   259106
XOM    9/23/2005    64.6   63.83   189639
XOM    9/26/2005    63.7    64.6   180012
XOM    9/27/2005   64.32   64.62   168485
XOM    9/28/2005   64.65    64.7   187093
XOM    9/29/2005    64.5    64.8   160370
XOM    9/30/2005   64.61   63.54   160464
XOM    10/3/2005   63.55   62.49   208494
XOM    10/4/2005   62.35   60.55   215706
XOM    10/5/2005   60.55   58.95   279143
XOM    10/6/2005    58.7   58.57   318345
XOM    10/7/2005   59.08    59.6   218165
XOM   10/10/2005    59.6    58.5   161290
XOM   10/11/2005   58.99    59.4   164849
XOM   10/12/2005   59.38   58.94   156890
XOM   10/13/2005    58.5   58.16   218963
XOM   10/14/2005    57.8   58.64   202622
XOM   10/17/2005   59.05   58.86   143480
XOM   10/18/2005    58.3    56.3   660637
XOM   10/19/2005    56.5   57.17   308748
XOM   10/20/2005      57    55.2   296308
XOM   10/21/2005   55.28   55.37   241476
XOM   10/24/2005   55.31   56.85   191738
XOM   10/25/2005   56.95    57.2   235335
XOM   10/26/2005   57.25    56.2   248947
XOM   10/27/2005   56.55    55.6   211487
XOM   10/28/2005   56.05   56.31   272470
XOM   10/31/2005    56.8   56.14   253273
XOM    11/1/2005   56.09    56.4   146782
XOM    11/2/2005    56.5   57.38   217544
XOM    11/3/2005   57.83   58.57   208320
XOM    11/4/2005   58.57    57.9   244012
XOM    11/7/2005    57.8    57.1   221964
XOM    11/8/2005   56.81   57.37   166227
XOM    11/9/2005   57.37    57.5   253180
XOM   11/10/2005    57.3   56.45   266276
XOM   11/11/2005   56.29   56.52   127356
XOM   11/14/2005   56.82   56.65   153688
XOM   11/15/2005   56.42   56.43   210185
XOM   11/16/2005   56.39   57.18   212994
XOM   11/17/2005   57.54   57.38   194585
XOM   11/18/2005    58.1   58.25   211364
XOM   11/21/2005   58.51   59.37   178162
XOM   11/22/2005   59.55   59.66   170870
XOM   11/23/2005   59.48   59.87   125351
XOM   11/25/2005   60.19   60.11    66926
XOM   11/28/2005   59.55   58.74   150092
XOM   11/29/2005      59   58.34   185669
XOM   11/30/2005   58.21   58.03   212871
XOM    12/1/2005   58.37   59.35   169416
XOM    12/2/2005   59.42   59.07   134606
XOM    12/5/2005   59.38   59.51   196356
XOM    12/6/2005   59.77   59.69   160092
XOM    12/7/2005   59.87   59.02   208122
XOM    12/8/2005   59.21   59.42   161213
XOM    12/9/2005   59.24    58.5   158702
XOM   12/12/2005   58.81   58.86   133914
XOM   12/13/2005   59.05   59.06   148671
XOM   12/14/2005   59.08   59.86   143934
XOM   12/15/2005   59.86   59.49   141143
XOM   12/16/2005   59.62   58.06   288039
XOM   12/19/2005   58.22    57.7   156213
XOM   12/20/2005   57.67   57.93   127420
XOM   12/21/2005   58.08    57.6   150902
XOM   12/22/2005   57.78    57.1   140140
XOM   12/23/2005   56.75    57.1   113060
XOM   12/27/2005      57   55.87   171980
XOM   12/28/2005   56.05   56.25   149528
XOM   12/29/2005   56.25   56.24   141520
XOM   12/30/2005    56.1   56.17   144838
XOM     1/3/2006   56.42   58.47   238732
XOM     1/4/2006    58.6   58.57   190866
XOM     1/5/2006   58.57   58.28   171586
XOM     1/6/2006   58.76   59.43   173700
XOM     1/9/2006    59.8    59.4   173395
XOM    1/10/2006    59.2   59.86   179134
XOM   1/11/2006   59.68   60.27   173271
XOM   1/12/2006    60.5   59.64   211305
XOM   1/13/2006   59.51   60.97   170759
XOM   1/17/2006   61.26   61.54   181934
XOM   1/18/2006   61.72   61.09   162327
XOM   1/19/2006   60.68    61.5   188630
XOM   1/20/2006   61.81   60.53   259956
XOM   1/23/2006   60.53    61.2   195459
XOM   1/24/2006    60.9   60.96   180750
XOM   1/25/2006   61.34   60.21   245102
XOM   1/26/2006   60.79   59.95   245628
XOM   1/27/2006   60.36   61.29   214076
XOM   1/30/2006   62.88   63.11   294449
XOM   1/31/2006   62.75   62.75   242692
XOM    2/1/2006   62.77   61.95   205818
XOM    2/2/2006    61.9   61.95   214034
XOM    2/3/2006   61.65   61.39   188291
XOM    2/7/2006   61.59   60.55   211378
XOM    2/8/2006      60   60.39   219885
XOM    2/9/2006   60.55   59.92   225549
XOM   2/10/2006   60.05   59.43   261864
XOM   2/13/2006   59.43    59.6   168371
XOM   2/14/2006   59.26   59.55   210234
XOM   2/15/2006   59.81   59.76   216732
XOM   2/16/2006    59.9   60.25   200575
XOM   2/17/2006   60.37   60.55   191999
XOM   2/21/2006      61   60.76   176529
XOM   2/22/2006    60.6   60.26   157106
XOM   2/23/2006   60.01   59.83   177617
XOM   2/24/2006   60.34   60.42   131917
XOM   2/27/2006    60.2   59.92   125525
XOM   2/28/2006   59.52   59.37   191933
XOM    3/1/2006   59.59   60.34   163804
XOM    3/2/2006   60.04   60.85   197305
XOM    3/3/2006   60.83   60.98   182221
XOM    3/6/2006   60.95   59.98   162941
XOM    3/7/2006    59.9   59.85   186762
XOM    3/8/2006   59.45   59.71   221597
XOM    3/9/2006   59.94   58.92   218279
XOM   3/10/2006   58.92   59.18   202528
XOM   3/13/2006   59.68   59.64   168854
XOM   3/14/2006   59.55   60.81   184054
XOM   3/15/2006   60.67   61.02   179992
XOM   3/16/2006   60.97   61.64   189759
XOM   3/17/2006    61.8   61.05   269128
XOM   3/20/2006   60.77   60.66   167754
XOM   3/21/2006   60.66   60.72   207327
XOM   3/22/2006   60.63   61.05   161016
XOM   3/23/2006   61.11   61.25   154326
XOM   3/24/2006   61.15   61.17   154554
XOM   3/27/2006   61.11   61.29   118397
XOM   3/28/2006   61.45   60.95   202273
XOM   3/29/2006   60.95   61.28   191752
XOM   3/30/2006   61.25   61.12   157691
XOM   3/31/2006    60.9   60.86   193103
XOM    4/3/2006   61.36   61.03   166981
XOM    4/4/2006   60.65   61.75   148786
XOM    4/5/2006   61.63   62.16   157893
XOM    4/6/2006    61.6   62.09   154091
XOM    4/7/2006   61.77   61.33   161389
XOM   4/10/2006    61.9   61.94   129637
XOM   4/11/2006    62.2      62   147265
XOM   4/12/2006   62.05   61.46   141189
XOM   4/13/2006   61.29   61.56   115611
XOM   4/17/2006   61.94   62.05   115687
XOM   4/18/2006   62.49   63.54   223181
XOM   4/19/2006    63.1    64.3   209230
XOM   4/20/2006      64   63.92   231550
XOM   4/21/2006    64.2      65   217679
XOM   4/24/2006   64.76   64.41   163631
XOM   4/25/2006   64.85   63.95   217819
XOM   4/26/2006   63.98    63.1   232151
XOM   4/27/2006    61.5   62.42   271703
XOM   4/28/2006   62.57   63.08   206526
XOM    5/1/2006    63.4   63.42   197729
XOM    5/2/2006   63.82   64.67   189505
XOM    5/3/2006    64.6   63.77   231077
XOM    5/4/2006   63.77   63.31   231895
XOM    5/5/2006    63.9      64   141574
XOM    5/8/2006    63.6   63.71   165804
XOM    5/9/2006    63.6   63.94   140306
XOM   5/10/2006    63.5   63.88   154024
XOM   5/11/2006    64.1   63.46   180249
XOM   5/12/2006   63.46   62.24   192015
XOM   5/15/2006   61.51      62   195194
XOM   5/16/2006   62.11   61.96   158320
XOM   5/17/2006   61.45   60.18   268917
XOM   5/18/2006   60.25   59.89   191110
XOM   5/19/2006    59.9   60.45   266620
XOM   5/22/2006   59.95   60.78   231237
XOM   5/23/2006    61.3   60.39   197470
XOM   5/24/2006      60    60.1   244844
XOM   5/25/2006   60.78   61.52   197681
XOM   5/26/2006   61.53   61.58   133049
XOM   5/30/2006    61.7   60.17   178659
XOM   5/31/2006   60.21   60.91   258777
XOM    6/1/2006    60.4   61.11   178785
XOM    6/2/2006    61.5   61.65   173357
XOM    6/5/2006    62.1   60.05   205764
XOM    6/6/2006      60    60.4   239347
XOM    6/7/2006    60.3   58.85   280056
XOM    6/8/2006   58.38   59.57   334070
XOM    6/9/2006   59.89    58.8   210920
XOM   6/12/2006   59.05   58.27   189161
XOM   6/13/2006   57.75   56.84   275063
XOM   6/14/2006   56.65    57.8   248470
XOM   6/15/2006   58.48   59.12   249188
XOM   6/16/2006   58.95    58.8   277685
XOM   6/19/2006   58.77   57.39   201682
XOM   6/20/2006   57.66   57.39   198454
XOM   6/21/2006   57.35   58.06   225486
XOM   6/22/2006   57.72   57.97   167895
XOM   6/23/2006   58.15    58.1   156895
XOM   6/26/2006    58.1   58.82   140403
XOM   6/27/2006   58.97   59.65   269624
XOM   6/28/2006    59.8   61.12   232304
XOM   6/29/2006   61.22   62.37   263099
XOM   6/30/2006   62.65   61.35   323464
XOM    7/3/2006    61.8   62.15    94599
XOM    7/5/2006    61.9   62.55   197356
XOM    7/6/2006   62.75   63.47   236558
XOM    7/7/2006    63.7   62.82   184997
XOM   7/10/2006      63   63.04   131587
XOM   7/11/2006    63.2   63.98   181348
XOM   7/12/2006      64   63.97   176145
XOM   7/13/2006   64.15   64.07   216584
XOM   7/14/2006   64.57    64.9   214858
XOM   7/17/2006    64.5      64   197194
XOM   7/18/2006    64.4   64.61   212413
XOM   7/19/2006   64.62   64.66   249987
XOM   7/20/2006   64.45   64.25   203016
XOM   7/21/2006   64.57   63.93   275578
XOM   7/24/2006   64.35   65.36   224187
XOM   7/25/2006   65.36   65.74   186250
XOM   7/26/2006   65.51   66.55   307765
XOM   7/27/2006    67.4   66.47   294273
XOM   7/28/2006   66.25      67   205125
XOM   7/31/2006   67.43   67.74   202203
XOM    8/1/2006   67.24   68.18   161935
XOM    8/2/2006   68.37   68.48   253975
XOM    8/3/2006   68.07   68.37   218744
XOM      8/4/2006    68.6   68.69   214493
XOM      8/7/2006      69   69.23   211702
XOM      8/8/2006   69.24   69.27   239254
XOM      8/9/2006   69.69   69.29   276476
XOM     8/10/2006   68.87   69.37   219260
XOM     8/11/2006   69.35   69.73   179698
XOM     8/14/2006   69.54   69.25   200298
XOM     8/15/2006    69.9   68.69   272213
XOM     8/16/2006    68.3   67.57   265376
XOM     8/17/2006   67.18   68.08   285845
XOM     8/18/2006    68.4    69.1   195574
XOM     8/21/2006    69.3   69.83   224547
YHOO     9/1/2005   33.28   33.24   118488
YHOO     9/2/2005    33.2   33.17    68495
YHOO     9/6/2005   33.18   33.68   125152
YHOO     9/7/2005    33.5   34.06   125492
YHOO     9/8/2005   33.83   33.34   174686
YHOO     9/9/2005   33.35   33.46   152607
YHOO    9/12/2005   33.42   33.91   186035
YHOO    9/13/2005   33.93    34.3   193468
YHOO    9/14/2005    34.3    33.8   150179
YHOO    9/15/2005   33.95   33.57   104075
YHOO    9/16/2005    33.7   33.17   210981
YHOO    9/19/2005   33.27   32.75   154307
YHOO    9/20/2005   32.88   32.64   145898
YHOO    9/21/2005   32.53   31.97   218970
YHOO    9/22/2005   32.09   32.04   182671
YHOO    9/23/2005   32.12   32.13   149047
YHOO    9/26/2005   32.48   32.18   135492
YHOO    9/27/2005   32.17   32.48   122492
YHOO    9/28/2005   32.67   32.35   116229
YHOO    9/29/2005    32.4   33.46   222370
YHOO    9/30/2005   33.59   33.84   156973
YHOO    10/3/2005    33.8   33.77   131853
YHOO    10/4/2005   33.75   33.57   144341
YHOO    10/5/2005   33.68   33.49   146425
YHOO    10/6/2005   33.95    33.8   218389
YHOO    10/7/2005   34.03   34.16   122560
YHOO   10/10/2005    34.2   34.53   152301
YHOO   10/11/2005   34.55    34.1   165083
YHOO   10/12/2005   33.99   33.93   161144
YHOO   10/13/2005    33.8   33.37   162556
YHOO   10/14/2005   33.61   33.52   174290
YHOO   10/17/2005   33.85   34.16   219951
YHOO   10/18/2005    34.4    33.7   351753
YHOO   10/19/2005   34.62   35.91   632851
YHOO   10/20/2005    35.9   35.26   293028
YHOO   10/21/2005   35.99     35.29    284276
YHOO   10/24/2005    35.3     35.28    196033
YHOO   10/25/2005   35.19     35.12    144653
YHOO   10/26/2005   35.01     35.46    171303
YHOO   10/27/2005   35.34     35.45    117858
YHOO   10/28/2005   35.62     35.58    141251
YHOO   10/31/2005    35.6     36.97    261507
YHOO    11/1/2005   36.62     37.72    420219
YHOO    11/2/2005   37.49     37.99    178926
YHOO    11/3/2005   38.26     37.45    168807
YHOO    11/4/2005   37.59     37.87    116698
YHOO    11/7/2005   37.69    37.899    116526
YHOO    11/8/2005   37.66     37.97    144343
YHOO    11/9/2005   37.87     37.75    122356
YHOO   11/10/2005   37.61     38.69    137963
YHOO   11/11/2005   38.77     38.49    122343
YHOO   11/14/2005   38.63     38.45    101127
YHOO   11/15/2005   38.26     37.65    119872
YHOO   11/16/2005    37.9     40.04    395853
YHOO   11/17/2005   40.32     42.23    448027
YHOO   11/18/2005   42.04     41.54    307475
YHOO   11/21/2005   41.26     42.27    279154
YHOO   11/22/2005   41.73     42.36    263944
YHOO   11/23/2005   42.21       42.5   214709
YHOO   11/25/2005   42.73     42.13     82529
YHOO   11/28/2005   41.63     41.11    231908
YHOO   11/29/2005   41.08     40.19    280298
YHOO   11/30/2005   39.38     40.23    316086
YHOO    12/1/2005   40.74     41.07    200695
YHOO    12/2/2005   41.22     41.21    144113
YHOO    12/5/2005   40.88     40.47    153901
YHOO    12/6/2005   40.78     40.19    163567
YHOO    12/7/2005   40.31   40.1105    156448
YHOO    12/8/2005   40.25     40.35    128516
YHOO    12/9/2005    40.5     40.31    111198
YHOO   12/12/2005   40.41     40.08     97799
YHOO   12/13/2005   40.01       41.2   172646
YHOO   12/14/2005   41.12       41.3   230341
YHOO   12/15/2005   41.23     41.75    209073
YHOO   12/16/2005   41.86     42.32    218049
YHOO   12/19/2005   42.16     41.05    185724
YHOO   12/20/2005   41.26     40.68    152694
YHOO   12/21/2005   40.52     40.47    116268
YHOO   12/22/2005   40.69     40.83     95488
YHOO   12/23/2005      41     40.63     50701
YHOO   12/27/2005   40.65     39.94    116753
YHOO   12/28/2005    40.1     40.25    115679
YHOO   12/29/2005   40.33     39.56     101170
YHOO   12/30/2005    39.4     39.18     122340
YHOO     1/3/2006   39.69     40.91     242327
YHOO     1/4/2006   41.22     40.97     205534
YHOO     1/5/2006   40.93     41.53     128296
YHOO     1/6/2006   42.88     43.21     294228
YHOO     1/9/2006    43.1     43.42     162683
YHOO    1/10/2006   42.96     42.98     162885
YHOO    1/11/2006   42.19     41.87     261927
YHOO    1/12/2006   41.92     40.89     189216
YHOO    1/13/2006      41       39.9    309661
YHOO    1/17/2006   39.09     40.11     424299
YHOO    1/18/2006   35.01   35.1799    1186703
YHOO    1/19/2006   35.82     34.33     609184
YHOO    1/20/2006   34.44     33.74     576816
YHOO    1/23/2006   34.22     34.17     308942
YHOO    1/24/2006   34.55     34.87     316863
YHOO    1/25/2006   35.43     34.49     237860
YHOO    1/26/2006   34.94   35.1685     284809
YHOO    1/27/2006   35.21     35.09     243259
YHOO    1/30/2006   35.06     35.05     290306
YHOO    1/31/2006    35.2    34.375     365380
YHOO     2/1/2006   34.45        35     436017
YHOO     2/2/2006   35.01     34.25     183258
YHOO     2/3/2006   34.01     33.54     326401
YHOO     2/7/2006   33.01     33.02     372492
YHOO     2/8/2006   33.24        33     281151
YHOO     2/9/2006   33.01       32.5    253418
YHOO    2/10/2006   32.58     32.51     196285
YHOO    2/13/2006   32.21     32.04     261413
YHOO    2/14/2006   32.14     32.72     262170
YHOO    2/15/2006   32.62     33.02     195504
YHOO    2/16/2006    33.3     32.75     196197
YHOO    2/17/2006   32.88     32.76     126201
YHOO    2/21/2006    32.9     32.39     143387
YHOO    2/22/2006   32.49     33.16     184339
YHOO    2/23/2006   33.01     33.15     154275
YHOO    2/24/2006    33.2     33.01     101365
YHOO    2/27/2006   33.11     32.74     118262
YHOO    2/28/2006   32.63     32.06     399296
YHOO     3/1/2006   32.21     32.18     185907
YHOO     3/2/2006   32.01       31.7    234957
YHOO     3/3/2006    31.7     31.45     232156
YHOO     3/6/2006   31.53     31.57     172129
YHOO     3/7/2006   31.42     31.43     233702
YHOO     3/8/2006   31.31     30.99     209225
YHOO     3/9/2006   31.05     30.28     182871
YHOO   3/10/2006    30.4    30.58   289946
YHOO   3/13/2006   30.72    30.15   184426
YHOO   3/14/2006    30.1    30.99   193034
YHOO   3/15/2006   31.25    30.53   207663
YHOO   3/16/2006   30.79    30.13   170902
YHOO   3/17/2006   30.27    30.07   236505
YHOO   3/20/2006   30.38    30.44   214571
YHOO   3/21/2006   30.42    30.11   188763
YHOO   3/22/2006   30.33    30.75   231511
YHOO   3/23/2006   31.52    31.83   339442
YHOO   3/24/2006   32.28    31.77   178355
YHOO   3/27/2006   31.84    31.45   148629
YHOO   3/28/2006   31.45    32.39   259838
YHOO   3/29/2006   32.44    32.56   255102
YHOO   3/30/2006   32.75    32.42   143145
YHOO   3/31/2006   32.45    32.26   127020
YHOO    4/3/2006   32.41   31.888   148897
YHOO    4/4/2006   31.69     32.1   162653
YHOO    4/5/2006    32.3    32.11   119913
YHOO    4/6/2006   32.12    32.79   215762
YHOO    4/7/2006   32.85    32.27   129803
YHOO   4/10/2006   32.28    32.55    96336
YHOO   4/11/2006   32.45    31.39   221098
YHOO   4/12/2006   31.44     31.1   149281
YHOO   4/13/2006   31.14    31.13   156104
YHOO   4/17/2006   31.16    30.97   182429
YHOO   4/18/2006   31.17     31.3   387563
YHOO   4/19/2006   33.47    33.54   772639
YHOO   4/20/2006   33.48    33.37   234869
YHOO   4/21/2006   33.36    32.89   252198
YHOO   4/24/2006   33.01    33.01   154443
YHOO   4/25/2006   32.99    31.99   223631
YHOO   4/26/2006    32.3       33   244263
YHOO   4/27/2006   32.79     33.2   196392
YHOO   4/28/2006   32.88    32.78   133174
YHOO    5/1/2006   32.99    32.08   197531
YHOO    5/2/2006    32.2    31.85   162822
YHOO    5/3/2006    32.4    32.17   232980
YHOO    5/4/2006    32.4    32.19   104057
YHOO    5/5/2006   32.63    32.66   146893
YHOO    5/8/2006   33.09    32.87   181969
YHOO    5/9/2006   32.68    32.49   134002
YHOO   5/10/2006   32.48    32.09   138115
YHOO   5/11/2006   31.96    30.99   242787
YHOO   5/12/2006   30.71    30.81   167880
YHOO   5/15/2006   30.85    31.03   133605
YHOO   5/16/2006    31.1    30.97   153358
YHOO   5/17/2006    30.61   30.11    398651
YHOO   5/18/2006     30.1      29    382546
YHOO   5/19/2006    29.05   29.53    331422
YHOO   5/22/2006    30.42   30.46    350914
YHOO   5/23/2006    31.07   30.76    285940
YHOO   5/24/2006    30.95   31.79    272874
YHOO   5/25/2006    32.96   32.92    347339
YHOO   5/26/2006    32.86   33.02    138439
YHOO   5/30/2006    32.73      32    162477
YHOO   5/31/2006    32.19   31.59    213093
YHOO    6/1/2006    31.83   31.99    166527
YHOO    6/2/2006    32.11   31.52    164708
YHOO    6/5/2006    31.22   30.82    171904
YHOO    6/6/2006    30.83    30.7    156186
YHOO    6/7/2006     30.8   30.54    174708
YHOO    6/8/2006    30.43   30.45    205387
YHOO    6/9/2006     30.7   30.37    100450
YHOO   6/12/2006   30.365   29.78    143522
YHOO   6/13/2006    29.77   29.65    164357
YHOO   6/14/2006    29.81   29.62    192633
YHOO   6/15/2006    29.98   30.79    223754
YHOO   6/16/2006     30.7   30.36    129586
YHOO   6/19/2006    30.51   30.35    122390
YHOO   6/20/2006     30.3    30.6    126136
YHOO   6/21/2006    30.77   31.06    182544
YHOO   6/22/2006    30.85   30.68    115702
YHOO   6/23/2006    31.08   31.37    173784
YHOO   6/26/2006    31.45   31.55    114569
YHOO   6/27/2006    31.85   31.51    165893
YHOO   6/28/2006    31.75   31.92    140430
YHOO   6/29/2006    32.26   32.97    157398
YHOO   6/30/2006    33.01      33    226865
YHOO    7/3/2006     32.9    33.3     80671
YHOO    7/5/2006    32.85   32.47    134716
YHOO    7/6/2006    32.77   33.11    138020
YHOO    7/7/2006    32.94    32.5    123726
YHOO   7/10/2006    32.91   32.85    153186
YHOO   7/11/2006    32.79   33.17    112885
YHOO   7/12/2006    33.03   33.38    187083
YHOO   7/13/2006    32.85   32.23    194634
YHOO   7/14/2006    32.34   32.08    124846
YHOO   7/17/2006    31.98   31.84    163767
YHOO   7/18/2006    32.08   32.24    434148
YHOO   7/19/2006     26.4    25.2   2044124
YHOO   7/20/2006    25.55   25.27    544727
YHOO   7/21/2006    24.99   25.89    361906
YHOO   7/24/2006    26.24   26.94    426345
YHOO   7/25/2006   26.75   26.95   213887
YHOO   7/26/2006   26.78   27.08   200076
YHOO   7/27/2006   27.35    26.7   251551
YHOO   7/28/2006    26.9   27.47   215849
YHOO   7/31/2006   27.46   27.14   165040
YHOO    8/1/2006   27.06   26.94   186686
YHOO    8/2/2006   27.01   26.63   181204
YHOO    8/3/2006    26.5    26.9   154755
YHOO    8/4/2006    27.2   26.99   116079
YHOO    8/7/2006   26.92   27.08   129689
YHOO    8/8/2006   26.95   27.44   193693
YHOO    8/9/2006   27.75   27.22   147363
YHOO   8/10/2006   26.95   27.49   125981
YHOO   8/11/2006   27.52    27.5    92522
YHOO   8/14/2006   27.75   27.26   106402
YHOO   8/15/2006   27.58   28.17   153000
YHOO   8/16/2006   28.35   28.39   125894
YHOO   8/17/2006   28.38   28.91   172534
YHOO   8/18/2006    28.9   29.78   196128
YHOO   8/21/2006   29.22    28.9   115752
Ticker   Company                                TypeID
A        Agilent Technologies                   eleceq
AA       Alcoa Inc                              alumin
AAPL     Apple Computer                         comphw
ABC      AmerisourceBergen Corp.                hlthds
ABI      Applera Corp-Applied Biosystems Grou   biotec
ABK      Ambac Financial Group                  proper
ABT      Abbott Labs                            pharma
ACE      ACE Limited                            proper
ACS      Affiliated Computer                    datapr
ACV      Alberto-Culver                         prsprd
ADBE     Adobe Systems                          systsw
ADCT     ADC Telecommunications                 commeq
ADI      Analog Devices                         semico
ADM      Archer-Daniels-Midland                 agre
ADP      Automatic Data Processing Inc.         datapr
ADSK     Autodesk, Inc.                         applsw
AEE      Ameren Corporation                     elecut
AEP      American Electric Power                elecut
AES      AES Corp.                              indpwr
AET      Aetna Inc. (New)                       mghlth
AFL      AFLAC Inc.                             lifins
AGN      Allergan, Inc.                         pharma
AIG      American Int'l. Group                  multin
AIV      Apartment Investment & Mgmt'A'         reinv
ALL      Allstate Corp.                         proper
ALTR     Altera Corp.                           semico
AMAT     Applied Materials                      semeqp
AMD      Advanced Micro Devices                 semico
AMGN     Amgen                                  biotec
AN       AutoNation, Inc.                       autort
ANDW     Andrew Corp.                           commeq
AOC      Aon Corp.                              insbrk
APA      Apache Corp.                           oilexp
APC      Anadarko Petroleum                     oilexp
APCC     American Power Conversion              eleccp
APD      Air Products & Chemicals               inggas
ASD      American Standard                      bldprd
ASH      Ashland Inc.                           oilref
ASN      Archstone-Smith Trust                  reinv
ASO      AmSouth Bancorporation                 regbnk
AT       ALLTEL Corp.                           inttel
ATI      Allegheny Technologies Inc             steel
AV       Avaya Inc.                             commeq
AVP      Avon Products                          prsprd
AVY      Avery Dennison Corp.                   offsrv
AW       Allied Waste Industries                enviro
AXP    American Express                 consfi
AYE    Allegheny Energy                 elecut
AZO    AutoZone Inc.                    autort
BA     Boeing Company                   aero
BAC    Bank of America Corp.            divbks
BAX    Baxter International Inc.        hltheq
BBBY   Bed Bath & Beyond                homert
BBT    BB&T Corporation                 regbnk
BBY    Best Buy Co., Inc.               comprt
BC     Brunswick Corp.                  leisur
BCR    Bard (C.R.) Inc.                 hltheq
BDK    Black & Decker Corp.             housap
BDX    Becton, Dickinson                hltheq
BEN    Franklin Resources               asset
BF.B   Brown-Forman Corp.               distil
BHI    Baker Hughes                     oileqp
BJS    BJ Services                      oileqp
BK     Bank of New York                 asset
BLL    Ball Corp.                       mtlgls
BLS    BellSouth                        inttel
BMC    BMC Software                     systsw
BMET   Biomet, Inc.                     hltheq
BMS    Bemis Company                    pprpck
BMY    Bristol-Myers Squibb             pharma
BNI    Burlington Northern Santa Fe C   rail
BOL    Bausch & Lomb                    hlthsp
BRCM   Broadcom Corporation             semico
BSC    Bear Stearns Cos.                invbnk
BSX    Boston Scientific                hltheq
BUD    Anheuser-Busch                   brewer
C      Citigroup Inc.                   othfin
CA     Computer Associates Intl.        systsw
CAG    ConAgra Foods, Inc.              packfd
CAH    Cardinal Health, Inc.            hlthds
CAT    Caterpillar Inc.                 consfm
CB     Chubb Corp.                      proper
CBE    Cooper Industries, Ltd.          eleccp
CBSS   Compass Bancshares               regbnk
CC     Circuit City Group               comprt
CCE    Coca-Cola Enterprises            sftdrk
CCL    Carnival Corp.                   hotel
CCU    Clear Channel Communications     broadc
CEG    Constellation Energy Group       indpwr
CFC    Countrywide Financial Corp.      thrft
CI     CIGNA Corp.                      mghlth
CIEN   Ciena Corp.                      commeq
CINF   Cincinnati Financial             proper
CIT     CIT Group                   spfin
CL      Colgate-Palmolive           houspr
CLX     Clorox Co.                  houspr
CMA     Comerica Inc.               divbks
CMCSA   Comcast Corp.               broadc
CMI     Cummins Inc.                consfm
CMS     CMS Energy                  mulut
CMVT    Comverse Technology         commeq
CMX     Caremark Rx                 hlthsr
CNP     CenterPoint Energy          elecut
COF     Capital One Financial       consfi
COH     Coach, Inc.                 appaac
COL     Rockwell Collins            aero
COP     ConocoPhillips              intoil
COST    Costco Co.                  hyper
CPB     Campbell Soup               packfd
CPWR    Compuware Corp.             applsw
CSC     Computer Sciences Corp.     datapr
CSCO    Cisco Systems               commeq
CSX     CSX Corp.                   rail
CTAS    Cintas Corporation          divcom
CTL     Century Telephone           inttel
CTX     Centex Corp.                homebl
CTXS    Citrix Systems              applsw
CVG     Convergys Corp.             datapr
CVS     CVS Corp.                   drug
CVX     ChevronTexaco Corp.         intoil
CZN     Citizens Communications     inttel
D       Dominion Resources          mulut
DD      Du Pont (E.I.)              divche
DDS     Dillard Inc.                deptst
DE      Deere & Co.                 consfm
DELL    Dell Inc.                   comphw
DG      Dollar General              genmrc
DGX     Quest Diagnostics           hlthsr
DHR     Danaher Corp.               indmch
DIS     Walt Disney Co.             movies
DJ      Dow Jones & Co.             publ
DOV     Dover Corp.                 indmch
DOW     Dow Chemical                divche
DRI     Darden Restaurants          rest
DTE     DTE Energy Co.              elecut
DUK     Duke Energy                 indpwr
DVN     Devon Energy Corp.          oilexp
DYN     Dynegy Inc. (New) Class A   indpwr
EBAY    eBay Inc.                   intret
ECL     Ecolab Inc.                 spchem
ED      Consolidated Edison            elecut
EDS     Electronic Data Systems        datapr
EFX     Equifax Inc.                   divcom
EIX     Edison Int'l                   elecut
EK      Eastman Kodak                  photo
EMC     EMC Corp.                      compst
EMN     Eastman Chemical               divche
EMR     Emerson Electric               eleccp
EOG     EOG Resources                  oilexp
EOP     Equity Office Properties       reinv
EP      El Paso Corp.                  oilsto
EQR     Equity Residential             reinv
ERTS    Electronic Arts                homesw
ESRX    Express Scripts                hlthsr
ET      E*Trade Financial Corp.        invbnk
ETN     Eaton Corp.                    indmch
ETR     Entergy Corp.                  elecut
EXC     Exelon Corp.                   elecut
F       Ford Motor                     automf
FCX     Freeport-McMoran Cp & Gld      difmet
FD      Federated Dept. Stores         deptst
FDC     First Data                     datapr
FDO     Family Dollar Stores           genmrc
FDX     FedEx Corporation              airfre
FE      FirstEnergy Corp.              elecut
FHN     First Horizon National         regbnk
FII     Federated Investors Inc.       asset
FISV    FIserv Inc.                    datapr
FITB    Fifth Third Bancorp            regbnk
FLR     Fluor Corp. (New)              consen
FNM     Fannie Mae                     thrft
FO      Fortune Brands, Inc.           houssp
FPL     FPL Group                      elecut
FRE     Federal Home Loan Mtg.         thrft
FRX     Forest Laboratories            pharma
FSH     Fisher Scientific              hltheq
FSL.B   Freescale Semiconductor Inc.   semico
GAS     NICOR Inc.                     gasut
GCI     Gannett Co.                    publ
GD      General Dynamics               aero
GDW     Golden West Financial          thrft
GE      General Electric               indcng
GENZ    Genzyme Corp.                  biotec
GILD    Gilead Sciences                biotec
GIS     General Mills                  packfd
GLW     Corning Inc.                   commeq
GM      General Motors                 automf
GPC    Genuine Parts                   distri
GPS    Gap (The)                       appare
GR     Goodrich Corporation            aero
GS     Goldman Sachs Group             invbnk
GT     Goodyear Tire & Rubber          tires
GWW    Grainger (W.W.) Inc.            tradgn
HAL    Halliburton Co.                 oileqp
HAS    Hasbro Inc.                     leisur
HBAN   Huntington Bancshares           regbnk
HCA    HCA Inc.                        hlthfc
HCR    Manor Care Inc.                 hlthfc
HD     Home Depot                      homeim
HET    Harrah's Entertainment          casino
HIG    Hartford Financial Svc.Gp.      multin
HLT    Hilton Hotels                   hotel
HMA    Health Management Assoc.        hlthfc
HNZ    Heinz (H.J.)                    packfd
HON    Honeywell Int'l Inc.            aero
HOT    Starwood Hotels & Resorts       hotel
HPC    Hercules, Inc.                  divche
HPQ    Hewlett-Packard                 comphw
HRB    Block H&R                       spcons
HSP    Hospira Inc.                    hltheq
HSY    The Hershey Company             packfd
HUM    Humana Inc.                     mghlth
IBM    International Bus. Machines     comphw
IFF    International Flav/Frag         spchem
IGT    International Game Technology   casino
INTC   Intel Corp.                     semico
INTU   Intuit, Inc.                    applsw
IP     International Paper             pprprd
IPG    Interpublic Group               adv
IR     Ingersoll-Rand Co. Ltd.         indmch
ITT    ITT Industries, Inc.            indmch
ITW    Illinois Tool Works             indmch
JBL    Jabil Circuit                   elecmf
JCI    Johnson Controls                autopt
JCP    Penney (J.C.)                   deptst
JDSU   JDS Uniphase Corp               commeq
JNJ    Johnson & Johnson               pharma
JNS    Janus Capital Group             asset
JNY    Jones Apparel Group             appaac
JPM    JPMorgan Chase & Co.            othfin
JWN    Nordstrom                       deptst
K      Kellogg Co.                     packfd
KBH    KB Home                         homebl
KEY    KeyCorp                         regbnk
KG     King Pharmaceuticals                  pharma
KLAC   KLA-Tencor Corp.                      semeqp
KMB    Kimberly-Clark                        houspr
KMI    Kinder Morgan                         oilsto
KO     Coca Cola Co.                         sftdrk
KR     Kroger Co.                            foodrt
KSE    Keyspan Energy                        gasut
KSS    Kohl's Corp.                          deptst
LEG    Leggett & Platt                       homefr
LEH    Lehman Bros.                          invbnk
LH     Laboratory Corp. of America Holding   hlthsr
LIZ    Liz Claiborne, Inc.                   appaac
LLL    L-3 Communications Holdings           aero
LLTC   Linear Technology Corp.               semico
LLY    Lilly (Eli) & Co.                     pharma
LMT    Lockheed Martin Corp.                 aero
LNC    Lincoln National                      lifins
LOW    Lowe's Cos.                           homeim
LPX    Louisiana Pacific                     forest
LSI    LSI Logic                             semico
LTD    Limited Brands, Inc.                  appare
LTR    Loews Corp.                           multin
LU     Lucent Technologies                   commeq
LUV    Southwest Airlines                    airlin
LXK    Lexmark Int'l Inc                     compst
MAR    Marriott Int'l.                       hotel
MAS    Masco Corp.                           bldprd
MAT    Mattel, Inc.                          leisur
MBI    MBIA Inc.                             proper
MCD    McDonald's Corp.                      rest
MCK    McKesson Corp. (New)                  hlthds
MCO    Moody's Corp                          spfin
MDP    Meredith Corp.                        publ
MDT    Medtronic Inc.                        hltheq
MEDI   MedImmune Inc.                        biotec
MEL    Mellon Bank Corp.                     asset
MER    Merrill Lynch                         invbnk
MET    MetLife Inc.                          lifins
MHP    McGraw-Hill                           publ
MHS    Medco Health Solutions Inc.           hlthsr
MI     Marshall & Ilsley Corp.               regbnk
MIL    Millipore Corp.                       hlthsp
MKC    McCormick & Co.                       packfd
MMC    Marsh & McLennan                      insbrk
MMM    3M Company                            indcng
MNST   Monster Worldwide                     hrserv
MO     Altria Group, Inc.                    tobac
MOLX   Molex Inc.                         elecmf
MON    Monsanto Co.                       fert
MOT    Motorola Inc.                      commeq
MRK    Merck & Co.                        pharma
MRO    Marathon Oil Corp.                 intoil
MSFT   Microsoft Corp.                    systsw
MTB    M&T Bank Corp.                     regbnk
MTG    MGIC Investment                    thrft
MU     Micron Technology                  semico
MWV    MeadWestvaco Corporation           pprprd
MXIM   Maxim Integrated Prod              semico
MYL    Mylan Laboratories                 pharma
NAV    Navistar International Corp.       consfm
NBR    Nabors Industries Ltd.             oildrl
NCC    National City Corp.                regbnk
NCR    NCR Corp.                          comphw
NE     Noble Corporation                  oildrl
NEM    Newmont Mining Corp. (Hldg. Co.)   gold
NFB    North Fork Bancorporation          regbnk
NI     NiSource Inc.                      gasut
NKE    NIKE Inc.                          footwr
NOC    Northrop Grumman Corp.             aero
NOV    National Oilwell Varco, Inc.       oileqp
NOVL   Novell Inc.                        systsw
NSC    Norfolk Southern Corp.             rail
NSM    National Semiconductor             semico
NTAP   Network Appliance                  compst
NTRS   Northern Trust Corp.               asset
NUE    Nucor Corp.                        steel
NVDA   NVIDIA Corp.                       semico
NVLS   Novellus Systems                   semeqp
NWL    Newell Rubbermaid Co.              houssp
NYT    New York Times Cl. A               publ
ODP    Office Depot                       spstor
OMC    Omnicom Group                      adv
OMX    OfficeMax Inc.                     spstor
ORCL   Oracle Corp.                       systsw
OXY    Occidental Petroleum               intoil
PAYX   Paychex Inc.                       datapr
PBG    Pepsi Bottling Group               sftdrk
PBI    Pitney-Bowes                       offsrv
PCAR   PACCAR Inc.                        consfm
PCG    PG&E Corp.                         elecut
PCL    Plum Creek Timber Co.              reinv
PD     Phelps Dodge                       difmet
PEG    Public Serv. Enterprise Inc.       mulut
PEP    PepsiCo Inc.                       sftdrk
PFE    Pfizer, Inc.                    pharma
PFG    Principal Financial Group       othfin
PG     Procter & Gamble                houspr
PGL    Peoples Energy                  gasut
PGN    Progress Energy, Inc.           elecut
PGR    Progressive Corp.               proper
PH     Parker-Hannifin                 indmch
PHM    Pulte Homes, Inc.               homebl
PKI    PerkinElmer                     hltheq
PLD    ProLogis                        reinv
PLL    Pall Corp.                      indmch
PMCS   PMC-Sierra Inc.                 semico
PNC    PNC Bank Corp.                  regbnk
PNW    Pinnacle West Capital           elecut
PPG    PPG Industries                  divche
PPL    PPL Corp.                       elecut
PRU    Prudential Financial            lifins
PTV    Pactiv Corp.                    mtlgls
PX     Praxair, Inc.                   inggas
Q      Qwest Communications Int        inttel
QCOM   QUALCOMM Inc.                   commeq
QLGC   QLogic Corp.                    compst
R      Ryder System                    airfre
RAI    Reynolds American Inc.          tobac
RDC    Rowan Cos.                      oildrl
RF     Regions Financial Corp. (New)   regbnk
RHI    Robert Half International       hrserv
RIG    Transocean Inc.                 oildrl
ROH    Rohm & Haas                     spchem
ROK    Rockwell Automation, Inc.       eleccp
RRD    Donnelley (R.R.) & Sons         commpr
RSH    RadioShack Corp                 comprt
RTN    Raytheon Co. (New)              aero
RX     IMS Health Inc.                 hlthsr
SAFC   SAFECO Corp.                    proper
SANM   Sanmina-SCI Corp.               elecmf
SBL    Symbol Technologies             eleceq
SBUX   Starbucks Corp.                 rest
SEE    Sealed Air Corp.(New)           pprpck
SGP    Schering-Plough                 pharma
SHLD   Sears Holdings Corporation      deptst
SHW    Sherwin-Williams                homeim
SIAL   Sigma-Aldrich                   spchem
SLB    Schlumberger Ltd.               oileqp
SLE    Sara Lee Corp.                  packfd
SLM    SLM Corporation                 consfi
SLR    Solectron                       elecmf
SNA    Snap-On Inc.                   housap
SNV    Synovus Financial              regbnk
SO     Southern Co.                   elecut
SPG    Simon Property Group, Inc      reinv
SPLS   Staples Inc.                   spstor
SRE    Sempra Energy                  mulut
STA    St. Paul Travelers Cos.        proper
STI    SunTrust Banks                 regbnk
STJ    St Jude Medical                hltheq
STT    State Street Corp.             asset
SUN    Sunoco, Inc.                   oilref
SUNW   Sun Microsystems               comphw
SVU    Supervalu Inc.                 foodrt
SWK    Stanley Works                  housap
SWY    Safeway Inc.                   foodrt
SYK    Stryker Corp.                  hltheq
SYMC   Symantec Corp.                 systsw
SYY    Sysco Corp.                    foodds
TAP    Molson Coors Brewing Company   brewer
TE     TECO Energy                    elecut
TEK    Tektronix Inc.                 eleceq
TER    Teradyne Inc.                  semeqp
TGT    Target Corp.                   genmrc
THC    Tenet Healthcare Corp.         hlthfc
TIF    Tiffany & Co.                  spstor
TIN    Temple-Inland                  pprpck
TJX    TJX Companies Inc.             appare
TLAB   Tellabs, Inc.                  commeq
TMK    Torchmark Corp.                lifins
TMO    Thermo Electron                hltheq
TRB    Tribune Co.                    publ
TROW   T. Rowe Price Group            asset
TSG    Sabre Holding Corp.            datapr
TWX    Time Warner Inc.               movies
TXN    Texas Instruments              semico
TXT    Textron Inc.                   indcng
TXU    TXU Corp.                      indpwr
TYC    Tyco International             indcng
UIS    Unisys Corp.                   itcons
UNH    United Health Group Inc.       mghlth
UNM    UnumProvident Corp.            lifins
UNP    Union Pacific                  rail
UPS    United Parcel Service          airfre
USB    U.S. Bancorp                   divbks
UST    UST Inc.                       tobac
UTX    United Technologies            aero
UVN    Univision Communications       broadc
VFC     V.F. Corp.                  appaac
VIA.B   Viacom Inc.                 movies
VLO     Valero Energy               oilref
VMC     Vulcan Materials            consmt
VZ      Verizon Communications      inttel
WAG     Walgreen Co.                drug
WAT     Waters Corporation          hltheq
WB      Wachovia Corp. (New)        divbks
WEN     Wendy's International       rest
WFC     Wells Fargo                 divbks
WHR     Whirlpool Corp.             housap
WLP     WellPoint Inc.              mghlth
WM      Washington Mutual           thrft
WMB     Williams Cos.               oilsto
WMI     Waste Management Inc.       enviro
WMT     Wal-Mart Stores             hyper
WPI     Watson Pharmaceuticals      pharma
WWY     Wrigley (Wm) Jr.            packfd
WY      Weyerhaeuser Corp.          forest
WYE     Wyeth                       pharma
X       United States Steel Corp.   steel
XEL     Xcel Energy Inc             elecut
XL      XL Capital                  proper
XLNX    Xilinx, Inc                 semico
XOM     Exxon Mobil Corp.           intoil
XRX     Xerox Corp.                 offele
XTO     XTO Energy Inc.             oilexp
YHOO    Yahoo Inc.                  intsw
YUM     Yum! Brands, Inc            rest
ZION    Zions Bancorp               regbnk
ZMH     Zimmer Holdings             hltheq
TypeID   CompanyType
adv      Advertising
aero     Aerospace & Defense
agre     Agricultural Products
airfre   Air Freight & Logistics
airlin   Airlines
alumin   Aluminum
appaac   Apparel, Accessories & Luxury Goods
appare   Apparel Retail
applsw   Application Software
asset    Asset Management & Custody Banks
automf   Automobile Manufacturers
autopt   Auto Parts & Equipment
autort   Automotive Retail
biotec   Biotechnology
bldprd   Building Products
brewer   Brewers
broadc   Broadcasting & Cable TV
casino   Casinos & Gaming
commeq   Communications Equipment
commpr   Commercial Printing
comphw   Computer Hardware
comprt   Computer & Electronics Retail
compst   Computer Storage & Peripherals
consen   Construction & Engineering
consfi   Consumer Finance
consfm   Construction & Farm Machinery & Heav
consmt   Construction Materials
datapr   Data Processing & Outsourced Service
deptst   Department Stores
difmet   Diversified Metals & Mining
distil   Distillers & Vintners
distri   Distributors
divbks   Diversified Banks
divche   Diversified Chemicals
divcom   Diversified Commercial & Professiona
drug     Drug Retail
educ     Education Services
eleccp   Electrical Components & Equipment
eleceq   Electronic Equipment Manufacturers
elecmf   Electronic Manufacturing Services
elecut   Electric Utilities
enviro   Environmental & Facilities Services
fert     Fertilizers & Agricultural Chemicals
foodds   Food Distributors
foodrt   Food Retail
footwr   Footwear
forest   Forest Products
gasut    Gas Utilities
genmrc   General Merchandise Stores
gold     Gold
hlthds   Health Care Distributors
hltheq   Health Care Equipment
hlthfc   Health Care Facilities
hlthsp   Health Care Supplies
hlthsr   Health Care Services
homebl   Homebuilding
homefr   Home Furnishings
homeim   Home Improvement Retail
homert   Homefurnishing Retail
homesw   Home Entertainment Software
hotel    Hotels, Resorts & Cruise Lines
housap   Household Appliances
houspr   Household Products
houssp   Housewares & Specialties
hrserv   Human Resource & Employment Services
hyper    HyperMarkets & Super Centers
indcng   Industrial Conglomerates
indmch   Industrial Machinery
indpwr   Independent Power Producers & Energy
inggas   Industrial Gases
insbrk   Insurance Brokers
intoil   Integrated Oil & Gas
intret   Internet Retail
intsw    Internet Software & Services
inttel   Integrated Telecommunication Service
invbnk   Investment Banking & Brokerage
itcons   IT Consulting & Other Services
leisur   Leisure Products
lifins   Life & Health Insurance
mghlth   Managed Health Care
motomf   Motorcycle Manufacturers
movies   Movies & Entertainment
mtlgls   Metal & Glass Containers
multin   Multi-line Insurance
mulut    Multi-Utilities
offele   Office Electronics
offsrv   Office Services & Supplies
oildrl   Oil & Gas Drilling
oileqp   Oil & Gas Equipment & Services
oilexp   Oil & Gas Exploration & Production
oilref   Oil & Gas Refining & Marketing
oilsto   Oil & Gas Storage & Transportation
othfin   Other Diversified Financial Services
packfd   Packaged Foods & Meats
pharma   Pharmaceuticals
photo    Photographic Products
pprpck   Paper Packaging
pprprd   Paper Products
proper   Property & Casualty Insurance
prsprd   Personal Products
publ     Publishing
rail     Railroads
regbnk   Regional Banks
reinv    Real Estate Investment Trusts
rest     Restaurants
semeqp   Semiconductor Equipment
semico   Semiconductors
sftdrk   Soft Drinks
spchem   Specialty Chemicals
spcons   Specialized Consumer Services
spfin    Specialized Finance
spstor   Specialty Stores
steel    Steel
systsw   Systems Software
thrft    Thrifts & Mortgage Finance
tires    Tires & Rubber
tobac    Tobacco
tradgn   Trading Companies & Distributors
wirels   Wireless Telecommunication Services
Ticker   Company                       Type     TypeName                               Shares
AAPL     Apple Computer                comphw   Computer Hardware                          10000
ADBE     Adobe Systems                 systsw   Systems Software                               0
AEP      American Electric Power       elecut   Electric Utilities                             0
AFL      AFLAC Inc.                    lifins   Life & Health Insurance                        0
ALL      Allstate Corp.                proper   Property & Casualty Insurance               2000
C        Citigroup Inc.                othfin   Other Diversified Financial Services           0
CCE      Coca-Cola Enterprises         sftdrk   Soft Drinks                                    0
CSCO     Cisco Systems                 commeq   Communications Equipment                    5000
DELL     Dell Inc.                     comphw   Computer Hardware                           4000
ET       E*Trade Financial Corp.       invbnk   Investment Banking & Brokerage                 0
FDX      FedEx Corporation             airfre   Air Freight & Logistics                        0
GE       General Electric              indcng   Industrial Conglomerates                    6000
GPS      Gap (The)                     appare   Apparel Retail                                 0
HOT      Starwood Hotels & Resorts     hotel    Hotels, Resorts & Cruise Lines              4000
IBM      International Bus. Machines   comphw   Computer Hardware                           2000
MCD      McDonald's Corp.              rest     Restaurants                                    0
PEP      PepsiCo Inc.                  sftdrk   Soft Drinks                                 1000
WMT      Wal-Mart Stores               hyper    HyperMarkets & Super Centers                   0
XOM      Exxon Mobil Corp.             intoil   Integrated Oil & Gas                       10000
YHOO     Yahoo Inc.                    intsw    Internet Software & Services                1000
                                                Portfolio Value
                                                Portfolio Value Change
                                                Average Portfolio Return
Beg Price      End Price     Price Chg      Return    Beg Value     End Value
          47           66.56         19.56     41.62%        470000        665600
       26.92           33.18          6.26     23.25%             0             0
       37.27           36.45         -0.82     -2.20%             0             0
       43.38           43.25         -0.13     -0.30%             0             0
       56.09           58.26          2.17      3.87%        112180        116520
        43.6           48.49          4.89     11.22%             0             0
       22.29           21.49           -0.8    -3.59%             0             0
       17.52           20.91          3.39     19.35%         87600        104550
       35.38           21.62        -13.76 -38.89%           141520         86480
       16.02           23.28          7.26     45.32%             0             0
       81.25         101.39          20.14     24.79%             0             0
       33.43           33.96          0.53      1.59%        200580        203760
        18.5           16.87         -1.63     -8.81%             0             0
        58.3            52.3             -6 -10.29%          233200        209200
       80.16           79.28         -0.88     -1.10%        160320        158560
        32.3           35.71          3.41     10.56%             0             0
        54.7            63.3            8.6    15.72%         54700         63300
       44.95           44.09         -0.86     -1.91%             0             0
        60.1           69.83          9.73     16.19%        601000        698300
       33.28            28.9         -4.38 -13.16%            33280         28900
                                                      $2,094,380.00 $2,335,170.00
                                                                      $240,790.00
                                                                           11.50%
                    Top Portfolio Trends
               90

               80

               70

               60
U.S. Dollars




               50

               40

               30

               20

               10

                0




                    Days
                                Portfolio Value Distribution
                                                1%



                                                          28%
                                     30%




                                                            5%
AAPL Apple Computer             3%    7%
                                                                4%
HOT Starwood Hotels & Resorts              9%        9%
                                                           4%
XOM Exxon Mobil Corp.
AAPL
ALL
CSCO
DELL
GE
HOT
IBM
PEP
XOM

								
To top