12/20/2005 3:47:57 PM 21.18 2385.64 2385.64 2385.64 12/20/2005 3:47:57 PM 21.18 2385.64 2385.64 2385.64 12/20/2005 3:47:57 PM 21.22 2385.69 2385.69 2385.69 12/20/2005 3:47:57 PM 21.22 2385.69 2385.69 2385.69 12/20/2005 3:47:57 PM 21.22 2385.69 2385.69 2385.69 12/20/2005 3:47:57 PM 21.22 2385.69 2385.69 2385.69 12/20/2005 3:47:58 PM 21.22 2385.70 2385.70 2385.70 12/20/2005 3:47:58 PM 21.22 2385.70 2385.70 2385.70 12/20/2005 3:47:58 PM 21.22 2385.70 2385.70 2385.70 12/20/2005 3:47:58 PM 21.22 2385.70 2385.70 2385.70 12/20/2005 3:47:58 PM 21.17 2385.59 2385.59 2385.59 12/20/2005 3:47:58 PM 21.14 2385.59 2385.59 2385.59 12/20/2005 3:47:58 PM 21.14 2385.59 2385.59 2385.59 12/20/2005 3:47:58 PM 21.14 2385.59 2385.59 2385.59 12/20/2005 3:47:58 PM 21.14 2385.59 2385.59 2385.59 12/20/2005 3:47:58 PM 21.17 2385.68 2385.68 2385.68 12/20/2005 3:47:59 PM 21.17 2385.68 2385.68 2385.68 12/20/2005 3:47:59 PM 21.17 2385.68 2385.68 2385.68 12/20/2005 3:47:59 PM 21.17 2385.68 2385.68 2385.68 12/20/2005 3:47:59 PM 21.17 2385.62 2385.62 2385.62 12/20/2005 3:47:59 PM 21.17 2385.62 2385.62 2385.62 12/20/2005 3:47:59 PM 21.17 2385.62 2385.62 2385.62 12/20/2005 3:47:59 PM 21.17 2385.62 2385.62 2385.62 12/20/2005 3:47:59 PM 21.24 2385.70 2385.70 2385.70 12/20/2005 3:47:59 PM 21.24 2385.70 2385.70 2385.70 12/20/2005 3:47:59 PM 21.24 2385.70 2385.70 2385.70 12/20/2005 3:48:00 PM 21.24 2385.70 2385.70 2385.70 12/20/2005 3:48:00 PM 21.19 2385.69 2385.69 2385.69 12/20/2005 3:48:00 PM 21.19 2385.69 2385.69 2385.69 12/20/2005 3:48:00 PM 21.19 2385.69 2385.69 2385.69 12/20/2005 3:48:00 PM 21.19 2385.69 2385.69 2385.69 12/20/2005 3:48:00 PM 21.16 2385.64 2385.64 2385.64 12/20/2005 3:48:00 PM 21.16 2385.64 2385.64 2385.64 12/20/2005 3:48:00 PM 21.16 2385.64 2385.64 2385.64 12/20/2005 3:48:00 PM 21.16 2385.64 2385.64 2385.64 12/20/2005 3:48:00 PM 21.16 2385.64 2385.64 2385.64 12/20/2005 3:48:01 PM 21.16 2385.64 2385.64 2385.64 12/20/2005 3:48:01 PM 21.16 2385.64 2385.64 2385.64 12/20/2005 3:48:01 PM 21.16 2385.64 2385.64 2385.64 12/20/2005 3:48:01 PM 21.21 2385.69 2385.69 2385.69 12/20/2005 3:48:01 PM 21.21 2385.69 2385.69 2385.69 12/20/2005 3:48:01 PM 21.21 2385.69 2385.69 2385.69 12/20/2005 3:48:01 PM 21.21 2385.69 2385.69 2385.69 12/20/2005 3:48:01 PM 21.18 2385.67 2385.67 2385.67 12/20/2005 3:48:01 PM 21.18 2385.67 2385.67 2385.67 12/20/2005 3:48:01 PM 21.18 2385.67 2385.67 2385.67 12/20/2005 3:48:02 PM 21.18 2385.67 2385.67 2385.67 12/20/2005 3:48:02 PM 21.17 2385.66 2385.66 2385.66 12/20/2005 3:48:02 PM 21.17 2385.66 2385.66 2385.66 12/20/2005 3:48:02 PM 21.17 2385.66 2385.66 2385.66 12/20/2005 3:48:02 PM 21.17 2385.66 2385.66 2385.66 12/20/2005 3:48:02 PM 21.18 2385.69 2385.69 2385.69 12/20/2005 3:48:02 PM 21.18 2385.69 2385.69 2385.69 12/20/2005 3:48:02 PM 21.18 2385.69 2385.69 2385.69 12/20/2005 3:48:02 PM 21.18 2385.69 2385.69 2385.69 12/20/2005 3:48:02 PM 21.16 2385.65 2385.65 2385.65 12/20/2005 3:48:03 PM 21.16 2385.65 2385.65 2385.65 12/20/2005 3:48:03 PM 21.16 2385.65 2385.65 2385.65 12/20/2005 3:48:03 PM 21.16 2385.65 2385.65 2385.65 12/20/2005 3:48:03 PM 21.14 2385.62 2385.62 2385.62 12/20/2005 3:48:03 PM 21.14 2385.62 2385.62 2385.62 12/20/2005 3:48:03 PM 21.14 2385.62 2385.62 2385.62 12/20/2005 3:48:03 PM 21.14 2385.62 2385.62 2385.62 12/20/2005 3:48:03 PM 21.18 2385.65 2385.65 2385.65 12/20/2005 3:48:03 PM 21.18 2385.65 2385.65 2385.65 12/20/2005 3:48:03 PM 21.18 2385.65 2385.65 2385.65 12/20/2005 3:48:04 PM 21.18 2385.65 2385.65 2385.65 12/20/2005 3:48:04 PM 21.21 2385.69 2385.69 2385.69 12/20/2005 3:48:04 PM 21.20 2385.69 2385.69 2385.69 12/20/2005 3:48:04 PM 21.20 2385.69 2385.69 2385.69 12/20/2005 3:48:04 PM 21.20 2385.69 2385.69 2385.69 12/20/2005 3:48:04 PM 21.20 2385.69 2385.69 2385.69 12/20/2005 3:48:04 PM 21.18 2385.68 2385.68 2385.68 12/20/2005 3:48:04 PM 21.18 2385.68 2385.68 2385.68 12/20/2005 3:48:04 PM 21.18 2385.68 2385.68 2385.68 12/20/2005 3:48:04 PM 21.18 2385.68 2385.68 2385.68 12/20/2005 3:48:05 PM 21.14 2385.60 2385.60 2385.60 12/20/2005 3:48:05 PM 21.14 2385.60 2385.60 2385.60 12/20/2005 3:48:05 PM 21.14 2385.60 2385.60 2385.60 12/20/2005 3:48:05 PM 21.14 2385.60 2385.60 2385.60 12/20/2005 3:48:05 PM 21.15 2385.62 2385.62 2385.62 12/20/2005 3:48:05 PM 21.15 2385.62 2385.62 2385.62 12/20/2005 3:48:05 PM 21.15 2385.62 2385.62 2385.62 12/20/2005 3:48:05 PM 21.15 2385.62 2385.62 2385.62 12/20/2005 3:48:05 PM 21.16 2385.67 2385.67 2385.67 12/20/2005 3:48:05 PM 21.16 2385.67 2385.67 2385.67 12/20/2005 3:48:06 PM 21.16 2385.67 2385.67 2385.67 12/20/2005 3:48:06 PM 21.16 2385.67 2385.67 2385.67 12/20/2005 3:48:06 PM 21.17 2385.70 2385.70 2385.70 12/20/2005 3:48:06 PM 21.17 2385.70 2385.70 2385.70 12/20/2005 3:48:06 PM 21.17 2385.70 2385.70 2385.70 12/20/2005 3:48:06 PM 21.17 2385.70 2385.70 2385.70 12/20/2005 3:48:06 PM 21.15 2385.62 2385.62 2385.62 12/20/2005 3:48:06 PM 21.15 2385.62 2385.62 2385.62 12/20/2005 3:48:06 PM 21.15 2385.62 2385.62 2385.62 12/20/2005 3:48:06 PM 21.15 2385.62 2385.62 2385.62 12/20/2005 3:48:07 PM 21.16 2385.67 2385.67 2385.67 12/20/2005 3:48:07 PM 21.16 2385.67 2385.67 2385.67 12/20/2005 3:48:07 PM 21.16 2385.67 2385.67 2385.67 12/20/2005 3:48:07 PM 21.16 2385.67 2385.67 2385.67 12/20/2005 3:48:07 PM 21.15 2385.63 2385.63 2385.63 12/20/2005 3:48:07 PM 21.15 2385.63 2385.63 2385.63 12/20/2005 3:48:07 PM 21.15 2385.63 2385.63 2385.63 12/20/2005 3:48:07 PM 21.15 2385.63 2385.63 2385.63 12/20/2005 3:48:07 PM 21.14 2385.67 2385.67 2385.67 12/20/2005 3:48:07 PM 21.14 2385.67 2385.67 2385.67 12/20/2005 3:48:08 PM 21.14 2385.67 2385.67 2385.67 12/20/2005 3:53:43 PM 79699152.00 21.21 2385.80 2385.80 2385.80 12/20/2005 3:53:43 PM 79699208.00 21.21 2385.80 2385.80 2385.80 12/20/2005 3:53:43 PM 79699312.00 21.21 2385.80 2385.80 2385.80 12/20/2005 3:53:43 PM 79699408.00 21.21 2385.82 2385.82 2385.82 12/20/2005 3:53:43 PM 79699504.00 21.21 2385.82 2385.82 2385.82 12/20/2005 3:53:43 PM 79699608.00 21.21 2385.82 2385.82 2385.82 12/20/2005 3:53:44 PM 79699712.00 21.21 2385.82 2385.82 2385.82 12/20/2005 3:53:44 PM 79699808.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:44 PM 79699912.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:44 PM 79700008.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:44 PM 79700128.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:44 PM 79700208.00 21.21 2385.83 2385.83 2385.83 12/20/2005 3:53:44 PM 79700312.00 21.21 2385.83 2385.83 2385.83 12/20/2005 3:53:44 PM 79700408.00 21.21 2385.83 2385.83 2385.83 12/20/2005 3:53:44 PM 79700512.00 21.21 2385.83 2385.83 2385.83 12/20/2005 3:53:44 PM 79700608.00 21.21 2385.84 2385.84 2385.84 12/20/2005 3:53:45 PM 79700712.00 21.21 2385.84 2385.84 2385.84 12/20/2005 3:53:45 PM 79700808.00 21.21 2385.84 2385.84 2385.84 12/20/2005 3:53:45 PM 79700912.00 21.21 2385.84 2385.84 2385.84 12/20/2005 3:53:45 PM 79701008.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:45 PM 79701112.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:45 PM 79701208.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:45 PM 79701312.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:45 PM 79701408.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:45 PM 79701504.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:45 PM 79701608.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:46 PM 79701712.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:46 PM 79701808.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:46 PM 79701912.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:46 PM 79702008.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:46 PM 79702112.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:46 PM 79702208.00 21.21 2385.82 2385.82 2385.82 12/20/2005 3:53:46 PM 79702312.00 21.21 2385.82 2385.82 2385.82 12/20/2005 3:53:46 PM 79702408.00 21.21 2385.82 2385.82 2385.82 12/20/2005 3:53:46 PM 79702512.00 21.21 2385.82 2385.82 2385.82 12/20/2005 3:53:46 PM 79702608.00 21.21 2385.82 2385.82 2385.82 12/20/2005 3:53:47 PM 79702704.00 21.20 2385.79 2385.79 2385.79 12/20/2005 3:53:47 PM 79702808.00 21.20 2385.79 2385.79 2385.79 12/20/2005 3:53:47 PM 79702912.00 21.20 2385.79 2385.79 2385.79 12/20/2005 3:53:47 PM 79703008.00 21.20 2385.79 2385.79 2385.79 12/20/2005 3:53:47 PM 79703112.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:47 PM 79703208.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:47 PM 79703312.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:47 PM 79703408.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:47 PM 79703504.00 21.20 2385.83 2385.83 2385.83 12/20/2005 3:53:47 PM 79703608.00 21.20 2385.83 2385.83 2385.83 12/20/2005 3:53:48 PM 79703712.00 21.20 2385.83 2385.83 2385.83 12/20/2005 3:53:48 PM 79703808.00 21.20 2385.83 2385.83 2385.83 12/20/2005 3:53:48 PM 79703912.00 21.20 2385.79 2385.79 2385.79 12/20/2005 3:53:48 PM 79704008.00 21.20 2385.79 2385.79 2385.79 12/20/2005 3:53:48 PM 79704112.00 21.20 2385.79 2385.79 2385.79 12/20/2005 3:53:48 PM 79704208.00 21.20 2385.79 2385.79 2385.79 12/20/2005 3:53:48 PM 79704312.00 21.23 2385.85 2385.85 2385.85 12/20/2005 3:53:48 PM 79704408.00 21.23 2385.85 2385.85 2385.85 12/20/2005 3:53:48 PM 79704512.00 21.23 2385.85 2385.85 2385.85 12/20/2005 3:53:48 PM 79704608.00 21.23 2385.85 2385.85 2385.85 12/20/2005 3:53:49 PM 79704704.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:49 PM 79704808.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:49 PM 79704912.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:49 PM 79705008.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:49 PM 79705112.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:49 PM 79705208.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:49 PM 79705312.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:49 PM 79705408.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:49 PM 79705504.00 21.20 2385.80 2385.80 2385.80 12/20/2005 3:53:49 PM 79705608.00 21.20 2385.80 2385.80 2385.80 12/20/2005 3:53:50 PM 79705712.00 21.20 2385.80 2385.80 2385.80 12/20/2005 3:53:50 PM 79705808.00 21.20 2385.80 2385.80 2385.80 12/20/2005 3:53:50 PM 79705912.00 21.22 2385.82 2385.82 2385.82 12/20/2005 3:53:50 PM 79706008.00 21.22 2385.82 2385.82 2385.82 12/20/2005 3:53:50 PM 79706112.00 21.22 2385.82 2385.82 2385.82 12/20/2005 3:53:50 PM 79706208.00 21.22 2385.82 2385.82 2385.82 12/20/2005 3:53:50 PM 79706312.00 21.21 2385.84 2385.84 2385.84 12/20/2005 3:53:50 PM 79706408.00 21.21 2385.84 2385.84 2385.84 12/20/2005 3:53:50 PM 79706512.00 21.21 2385.84 2385.84 2385.84 12/20/2005 3:53:50 PM 79706608.00 21.21 2385.84 2385.84 2385.84 12/20/2005 3:53:51 PM 79706712.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:51 PM 79706808.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:51 PM 79706912.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:51 PM 79707008.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:51 PM 79707112.00 21.22 2385.85 2385.85 2385.85 12/20/2005 3:53:51 PM 79707208.00 21.22 2385.85 2385.85 2385.85 12/20/2005 3:53:51 PM 79707312.00 21.22 2385.85 2385.85 2385.85 12/20/2005 3:53:51 PM 79707408.00 21.22 2385.85 2385.85 2385.85 12/20/2005 3:53:51 PM 79707504.00 21.23 2385.84 2385.84 2385.84 12/20/2005 3:53:51 PM 79707608.00 21.23 2385.84 2385.84 2385.84 12/20/2005 3:53:52 PM 79707712.00 21.23 2385.84 2385.84 2385.84 12/20/2005 3:53:52 PM 79707808.00 21.23 2385.84 2385.84 2385.84 12/20/2005 3:53:52 PM 79707912.00 21.21 2385.81 2385.81 2385.81 12/20/2005 3:53:52 PM 79708008.00 21.18 2385.81 2385.81 2385.81 12/20/2005 3:53:52 PM 79708112.00 21.18 2385.81 2385.81 2385.81 12/20/2005 3:53:52 PM 79708208.00 21.18 2385.81 2385.81 2385.81 12/20/2005 3:53:52 PM 79708312.00 21.18 2385.81 2385.81 2385.81 12/20/2005 3:53:52 PM 79708408.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:52 PM 79708512.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:52 PM 79708608.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:53 PM 79708704.00 21.23 2385.86 2385.86 2385.86 12/20/2005 3:53:53 PM 79708808.00 21.21 2385.80 2385.80 2385.80 12/20/2005 3:53:53 PM 79708912.00 21.21 2385.80 2385.80 2385.80 12/20/2005 3:53:53 PM 79709008.00 21.21 2385.80 2385.80 2385.80 12/20/2005 3:53:53 PM 79709112.00 21.21 2385.80 2385.80 2385.80 12/20/2005 3:53:53 PM 79709208.00 21.23 2385.85 2385.85 2385.85 12/20/2005 3:53:53 PM 79709312.00 21.23 2385.85 2385.85 2385.85 12/20/2005 3:53:53 PM 79709408.00 21.23 2385.85 2385.85 2385.85 12/20/2005 3:53:53 PM 79709504.00 21.23 2385.85 2385.85 2385.85 12/20/2005 3:53:53 PM 79709608.00 21.19 2385.80 2385.80 2385.80 12/20/2005 3:53:54 PM 79709712.00 21.19 2385.80 2385.80 2385.80 12/20/2005 3:53:54 PM 79709808.00 21.19 2385.80 2385.80 2385.80 12/20/2005 3:53:54 PM 79709912.00 21.19 2385.80 2385.80 2385.80 12/20/2005 3:53:54 PM 79710008.00 21.19 2385.80 2385.80 2385.80 12/20/2005 3:53:54 PM 79710112.00 21.19 2385.80 2385.80 2385.80 12/20/2005 3:53:54 PM 79710208.00 21.19 2385.80 2385.80 2385.80 12/20/2005 3:53:54 PM 79710312.00 21.19 2385.80 2385.80 2385.80 12/20/2005 3:53:54 PM 79710408.00 21.20 2385.83 2385.83 2385.83 12/20/2005 3:53:54 PM 79710512.00 21.20 2385.83 2385.83 2385.83 12/20/2005 3:53:54 PM 79710608.00 21.20 2385.83 2385.83 2385.83 12/20/2005 3:53:55 PM 79710712.00 21.20 2385.83 2385.83 2385.83 12/20/2005 3:53:55 PM 79710808.00 21.21 2385.79 2385.79 2385.79 12/20/2005 3:53:55 PM 79710912.00 21.21 2385.79 2385.79 2385.79 12/20/2005 3:53:55 PM 79711008.00 21.21 2385.79 2385.79 2385.79 12/20/2005 3:53:55 PM 79711112.00 21.21 2385.79 2385.79 2385.79 12/20/2005 3:53:55 PM 79711208.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:53:55 PM 79711312.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:53:55 PM 79711408.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:53:55 PM 79711504.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:53:55 PM 79711608.00 21.20 2385.80 2385.80 2385.80 12/20/2005 3:53:56 PM 79711712.00 21.20 2385.80 2385.80 2385.80 12/20/2005 3:53:56 PM 79711808.00 21.20 2385.80 2385.80 2385.80 12/20/2005 3:53:56 PM 79711912.00 21.20 2385.80 2385.80 2385.80 12/20/2005 3:53:56 PM 79712008.00 21.22 2385.85 2385.85 2385.85 12/20/2005 3:53:56 PM 79712112.00 21.22 2385.85 2385.85 2385.85 12/20/2005 3:53:56 PM 79712208.00 21.22 2385.85 2385.85 2385.85 12/20/2005 3:53:56 PM 79712312.00 21.22 2385.85 2385.85 2385.85 12/20/2005 3:53:56 PM 79712408.00 21.17 2385.80 2385.80 2385.80 12/20/2005 3:53:56 PM 79712512.00 21.17 2385.80 2385.80 2385.80 12/20/2005 3:53:56 PM 79712608.00 21.17 2385.80 2385.80 2385.80 12/20/2005 3:53:57 PM 79712704.00 21.17 2385.80 2385.80 2385.80 12/20/2005 3:53:57 PM 79712808.00 21.20 2385.82 2385.82 2385.82 12/20/2005 3:53:57 PM 79712912.00 21.20 2385.82 2385.82 2385.82 12/20/2005 3:53:57 PM 79713008.00 21.20 2385.82 2385.82 2385.82 12/20/2005 3:53:57 PM 79713112.00 21.20 2385.82 2385.82 2385.82 12/20/2005 3:53:57 PM 79713208.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:57 PM 79713312.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:57 PM 79713408.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:57 PM 79713504.00 21.20 2385.81 2385.81 2385.81 12/20/2005 3:53:57 PM 79713608.00 21.19 2385.80 2385.80 2385.80 12/20/2005 3:53:58 PM 79713712.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:53:58 PM 79713808.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:53:58 PM 79713912.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:53:58 PM 79714008.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:53:58 PM 79714112.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:58 PM 79714208.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:58 PM 79714312.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:58 PM 79714408.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:53:58 PM 79714512.00 21.19 2385.83 2385.83 2385.83 12/20/2005 3:53:58 PM 79714608.00 21.19 2385.83 2385.83 2385.83 12/20/2005 3:53:59 PM 79714704.00 21.19 2385.83 2385.83 2385.83 12/20/2005 3:53:59 PM 79714808.00 21.19 2385.83 2385.83 2385.83 12/20/2005 3:53:59 PM 79714912.00 21.18 2385.75 2385.75 2385.75 12/20/2005 3:53:59 PM 79715008.00 21.18 2385.75 2385.75 2385.75 12/20/2005 3:53:59 PM 79715112.00 21.18 2385.75 2385.75 2385.75 12/20/2005 3:53:59 PM 79715208.00 21.18 2385.75 2385.75 2385.75 12/20/2005 3:53:59 PM 79715312.00 21.19 2385.78 2385.78 2385.78 12/20/2005 3:53:59 PM 79715408.00 21.19 2385.78 2385.78 2385.78 12/20/2005 3:53:59 PM 79715504.00 21.19 2385.78 2385.78 2385.78 12/20/2005 3:53:59 PM 79715608.00 21.19 2385.78 2385.78 2385.78 12/20/2005 3:54:00 PM 79715712.00 21.22 2385.84 2385.84 2385.84 12/20/2005 3:54:00 PM 79715808.00 21.22 2385.84 2385.84 2385.84 12/20/2005 3:54:00 PM 79715912.00 21.22 2385.84 2385.84 2385.84 12/20/2005 3:54:00 PM 79716008.00 21.22 2385.84 2385.84 2385.84 12/20/2005 3:54:00 PM 79716112.00 21.18 2385.81 2385.81 2385.81 12/20/2005 3:54:00 PM 79716208.00 21.18 2385.81 2385.81 2385.81 12/20/2005 3:54:00 PM 79716312.00 21.18 2385.81 2385.81 2385.81 12/20/2005 3:54:00 PM 79716408.00 21.18 2385.81 2385.81 2385.81 12/20/2005 3:54:00 PM 79716512.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:54:00 PM 79716608.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:54:01 PM 79716712.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:54:01 PM 79716808.00 21.18 2385.80 2385.80 2385.80 12/20/2005 3:54:01 PM 79716912.00 21.18 2385.78 2385.78 2385.78 12/20/2005 3:54:01 PM 79717008.00 21.18 2385.78 2385.78 2385.78 12/20/2005 3:54:01 PM 79717112.00 21.18 2385.78 2385.78 2385.78 12/20/2005 3:54:01 PM 79717208.00 21.18 2385.78 2385.78 2385.78 12/20/2005 3:54:01 PM 79717312.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:54:01 PM 79717408.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:54:01 PM 79717504.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:54:01 PM 79717608.00 21.19 2385.81 2385.81 2385.81 12/20/2005 3:54:02 PM 79717712.00 21.16 2385.76 2385.76 2385.76 12/20/2005 3:54:02 PM 79717808.00 21.16 2385.76 2385.76 2385.76 12/20/2005 3:54:02 PM 79717912.00 21.16 2385.76 2385.76 2385.76 12/20/2005 3:54:02 PM 79718008.00 21.16 2385.76 2385.76 2385.76 12/20/2005 3:54:02 PM 79718112.00 21.18 2385.78 2385.78 2385.78 12/20/2005 3:54:02 PM 79718208.00 21.18 2385.78 2385.78 2385.78 12/20/2005 3:54:02 PM 79718312.00 21.18 2385.78 2385.78 2385.78 12/20/2005 3:54:02 PM 79718408.00 21.18 2385.78 2385.78 2385.78 12/20/2005 3:54:02 PM 79718512.00 21.17 2385.78 2385.78 2385.78 12/20/2005 3:54:02 PM 79718608.00 21.17 2385.78 2385.78 2385.78 12/20/2005 3:54:03 PM 79718704.00 21.17 2385.78 2385.78 2385.78 12/20/2005 3:54:03 PM 79718808.00 21.17 2385.78 2385.78 2385.78 12/20/2005 3:54:03 PM 79718912.00 21.17 2385.79 2385.79 2385.79 12/20/2005 3:54:03 PM 79719008.00 21.17 2385.79 2385.79 2385.79 12/20/2005 3:54:03 PM 79719112.00 21.17 2385.79 2385.79 2385.79 12/20/2005 3:54:03 PM 79719208.00 21.17 2385.79 2385.79 2385.79 12/20/2005 3:54:03 PM 79719312.00 21.15 2385.76 2385.76 2385.76 12/20/2005 3:54:03 PM 79719408.00 21.15 2385.76 2385.76 2385.76 3/2/2006 11:23:10 AM 4103206.00 22.88 21.05 22.92 21.00 3/2/2006 11:23:10 AM 4103305.00 22.88 21.05 22.92 21.00 3/2/2006 11:23:10 AM 4103406.00 22.88 21.05 22.92 21.00 3/2/2006 11:23:10 AM 4103506.00 22.87 21.05 22.89 21.01 3/2/2006 11:23:11 AM 4103606.00 22.87 21.05 22.89 21.01 3/2/2006 11:23:11 AM 4103706.00 22.87 21.05 22.89 21.01 3/2/2006 11:23:11 AM 4103804.00 22.87 21.05 22.89 21.01 3/2/2006 11:23:11 AM 4103906.00 22.87 21.07 22.87 21.01 3/2/2006 11:23:11 AM 4104006.00 22.87 21.07 22.87 21.01 3/2/2006 11:23:11 AM 4104106.00 22.87 21.07 22.87 21.01 3/2/2006 11:23:11 AM 4104206.00 22.87 21.07 22.87 21.01 3/2/2006 11:23:11 AM 4104304.00 22.87 21.01 22.79 20.98 3/2/2006 11:23:11 AM 4104406.00 22.87 21.01 22.79 20.98 3/2/2006 11:23:11 AM 4104506.00 22.87 21.01 22.79 20.98 3/2/2006 11:23:12 AM 4104606.00 22.87 21.01 22.79 20.98 3/2/2006 11:23:12 AM 4104706.00 22.89 21.03 22.75 20.99 3/2/2006 11:23:12 AM 4104804.00 22.89 21.03 22.75 20.99 3/2/2006 11:23:12 AM 4104906.00 22.89 21.03 22.75 20.99 3/2/2006 11:23:12 AM 4105006.00 22.89 21.03 22.75 20.99 3/2/2006 11:23:12 AM 4105106.00 22.84 21.02 22.71 20.99 3/2/2006 11:23:12 AM 4105206.00 22.84 21.02 22.71 20.99 3/2/2006 11:23:12 AM 4105304.00 22.84 21.02 22.71 20.99 3/2/2006 11:23:12 AM 4105406.00 22.84 21.02 22.71 20.99 3/2/2006 11:23:12 AM 4105506.00 22.80 21.02 22.67 21.00 3/2/2006 11:23:13 AM 4105606.00 22.80 21.02 22.67 21.00 3/2/2006 11:23:13 AM 4105706.00 22.80 21.02 22.67 21.00 3/2/2006 11:23:13 AM 4105804.00 22.80 21.02 22.67 21.00 3/2/2006 11:23:13 AM 4105906.00 22.78 21.06 22.63 20.99 3/2/2006 11:23:13 AM 4106006.00 22.78 21.06 22.63 20.99 3/2/2006 11:23:13 AM 4106106.00 22.78 21.06 22.63 20.99 3/2/2006 11:23:13 AM 4106206.00 22.78 21.06 22.63 20.99 3/2/2006 11:23:13 AM 4106304.00 22.75 21.05 22.60 20.99 3/2/2006 11:23:13 AM 4106406.00 22.75 21.05 22.60 20.99 3/2/2006 11:23:13 AM 4106506.00 22.75 21.05 22.60 20.99 3/2/2006 11:23:14 AM 4106606.00 22.75 21.05 22.60 20.99 3/2/2006 11:23:14 AM 4106706.00 22.73 21.05 22.58 21.00 3/2/2006 11:23:14 AM 4106804.00 22.73 21.05 22.58 21.00 3/2/2006 11:23:14 AM 4106906.00 22.73 21.05 22.58 21.00 3/2/2006 11:23:14 AM 4107006.00 22.73 21.05 22.58 21.00 3/2/2006 11:23:14 AM 4107106.00 22.81 21.02 22.49 20.99 3/2/2006 11:23:14 AM 4107206.00 22.81 21.02 22.49 20.99 3/2/2006 11:23:14 AM 4107304.00 22.81 21.02 22.49 20.99 3/2/2006 11:23:14 AM 4107406.00 22.81 21.02 22.49 20.99 3/2/2006 11:23:14 AM 4107505.00 22.81 21.04 22.50 20.99 3/2/2006 11:23:15 AM 4107606.00 22.81 21.04 22.50 20.99 3/2/2006 11:23:15 AM 4107706.00 22.81 21.04 22.50 20.99 3/2/2006 11:23:15 AM 4107804.00 22.81 21.04 22.50 20.99 3/2/2006 11:23:15 AM 4107906.00 22.93 21.03 22.45 20.98 3/2/2006 11:23:15 AM 4108005.00 22.93 21.03 22.45 20.98 3/2/2006 11:23:15 AM 4108106.00 22.93 21.03 22.45 20.98 3/2/2006 11:23:15 AM 4108206.00 22.93 21.03 22.45 20.98 3/2/2006 11:23:15 AM 4108304.00 22.92 21.02 22.44 20.97 3/2/2006 11:23:15 AM 4108406.00 22.90 21.01 22.41 20.98 3/2/2006 11:23:15 AM 4108505.00 22.90 21.01 22.41 20.98 3/2/2006 11:23:16 AM 4108606.00 22.90 21.01 22.41 20.98 3/2/2006 11:23:16 AM 4108706.00 22.90 21.01 22.41 20.98 3/2/2006 11:23:16 AM 4108804.00 22.88 21.06 22.41 21.02 3/2/2006 11:23:16 AM 4108906.00 22.88 21.06 22.41 21.02 3/2/2006 11:23:16 AM 4109005.00 22.88 21.06 22.41 21.02 3/2/2006 11:23:16 AM 4109106.00 22.88 21.06 22.41 21.02 3/2/2006 11:23:16 AM 4109206.00 22.81 21.02 22.34 20.91 3/2/2006 11:23:16 AM 4109304.00 22.81 21.02 22.34 20.91 3/2/2006 11:23:16 AM 4109406.00 22.81 21.02 22.34 20.91 3/2/2006 11:23:16 AM 4109505.00 22.81 21.02 22.34 20.91 3/2/2006 11:23:17 AM 4109606.00 22.77 20.99 22.30 20.86 3/2/2006 11:23:17 AM 4109705.00 22.77 20.99 22.30 20.86 3/2/2006 11:23:17 AM 4109804.00 22.77 20.99 22.30 20.86 3/2/2006 11:23:17 AM 4109906.00 22.77 20.99 22.30 20.86 3/2/2006 11:23:17 AM 4110005.00 22.76 21.00 22.28 20.87 3/2/2006 11:23:17 AM 4110106.00 22.76 21.00 22.28 20.87 3/2/2006 11:23:17 AM 4110205.00 22.76 21.00 22.28 20.87 3/2/2006 11:23:17 AM 4110304.00 22.76 21.00 22.28 20.87 3/2/2006 11:23:17 AM 4110406.00 22.71 21.02 22.28 24.09 3/2/2006 11:23:17 AM 4110505.00 22.71 21.02 22.28 24.09 3/2/2006 11:23:18 AM 4110606.00 22.71 21.02 22.28 24.09 3/2/2006 11:23:18 AM 4110705.00 22.71 21.02 22.28 24.09 3/2/2006 11:23:18 AM 4110804.00 22.68 21.04 22.28 26.82 3/2/2006 11:23:18 AM 4110905.00 22.68 21.04 22.28 26.82 3/2/2006 11:23:18 AM 4111005.00 22.68 21.04 22.28 26.82 3/2/2006 11:23:18 AM 4111106.00 22.68 21.04 22.28 26.82 3/2/2006 11:23:18 AM 4111205.00 22.70 21.02 22.25 27.82 3/2/2006 11:23:18 AM 4111304.00 22.70 21.02 22.25 27.82 3/2/2006 11:23:18 AM 4111405.00 22.70 21.02 22.25 27.82 3/2/2006 11:23:18 AM 4111505.00 22.70 21.02 22.25 27.82 3/2/2006 11:23:19 AM 4111606.00 22.66 21.01 22.21 27.88 3/2/2006 11:23:19 AM 4111705.00 22.66 21.01 22.21 27.88 3/2/2006 11:23:19 AM 4111804.00 22.66 21.01 22.21 27.88 3/2/2006 11:23:19 AM 4111905.00 22.66 21.01 22.21 27.88 3/2/2006 11:23:19 AM 4112005.00 22.59 20.99 22.16 26.70 3/2/2006 11:23:19 AM 4112105.00 22.59 20.99 22.16 26.70 3/2/2006 11:23:19 AM 4112205.00 22.59 20.99 22.16 26.70 3/2/2006 11:23:19 AM 4112305.00 22.59 20.99 22.16 26.70 3/2/2006 11:23:19 AM 4112405.00 22.62 21.04 22.20 26.39 3/2/2006 11:23:19 AM 4112505.00 22.62 21.04 22.20 26.39 3/2/2006 11:23:20 AM 4112606.00 22.62 21.04 22.20 26.39 3/2/2006 11:23:20 AM 4112706.00 22.62 21.04 22.20 26.39 3/2/2006 11:23:20 AM 4112805.00 22.57 21.01 22.29 26.07 3/2/2006 11:23:20 AM 4112905.00 22.57 21.01 22.29 26.07 3/2/2006 11:23:20 AM 4113005.00 22.57 21.01 22.29 26.07 3/2/2006 11:23:20 AM 4113106.00 22.57 21.01 22.29 26.07 3/2/2006 11:23:20 AM 4113206.00 22.56 21.02 22.42 25.84 3/2/2006 11:23:20 AM 4113305.00 22.56 21.02 22.42 25.84 3/2/2006 11:23:20 AM 4113405.00 22.56 21.02 22.42 25.84 3/2/2006 11:23:20 AM 4113505.00 22.56 21.02 22.42 25.84 3/2/2006 11:23:21 AM 4113606.00 22.53 21.02 22.64 25.76 3/2/2006 11:23:21 AM 4113706.00 22.53 21.02 22.64 25.76 3/2/2006 11:23:21 AM 4113805.00 22.53 21.02 22.64 25.76 3/2/2006 11:23:21 AM 4113905.00 22.53 21.02 22.64 25.76 3/2/2006 11:23:21 AM 4114005.00 22.52 21.01 22.63 25.75 3/2/2006 11:23:21 AM 4114106.00 22.50 21.02 23.48 25.55 3/2/2006 11:23:21 AM 4114206.00 22.50 21.02 23.48 25.55 3/2/2006 11:23:21 AM 4114305.00 22.50 21.02 23.48 25.55 3/2/2006 11:23:21 AM 4114405.00 22.50 21.02 23.48 25.55 3/2/2006 11:23:21 AM 4114505.00 22.55 21.00 27.08 25.39 3/2/2006 11:23:22 AM 4114606.00 22.55 21.00 27.08 25.39 3/2/2006 11:23:22 AM 4114706.00 22.55 21.00 27.08 25.39 3/2/2006 11:23:22 AM 4114805.00 22.55 21.00 27.08 25.39 3/2/2006 11:23:22 AM 4114905.00 22.52 21.05 28.43 25.35 3/2/2006 11:23:22 AM 4115005.00 22.52 21.05 28.43 25.35 3/2/2006 11:23:22 AM 4115106.00 22.52 21.05 28.43 25.35 3/2/2006 11:23:22 AM 4115206.00 22.52 21.05 28.43 25.35 3/2/2006 11:23:22 AM 4115305.00 22.49 21.00 29.18 25.16 3/2/2006 11:23:22 AM 4115405.00 22.49 21.00 29.18 25.16 3/2/2006 11:23:22 AM 4115505.00 22.49 21.00 29.18 25.16 3/2/2006 11:23:23 AM 4115606.00 22.49 21.00 29.18 25.16 3/2/2006 11:23:23 AM 4115706.00 22.46 21.01 29.57 25.05 3/2/2006 11:23:23 AM 4115805.00 22.46 21.01 29.57 25.05 3/2/2006 11:23:23 AM 4115905.00 22.46 21.01 29.57 25.05 3/2/2006 11:23:23 AM 4116005.00 22.46 21.01 29.57 25.05 3/2/2006 11:23:23 AM 4116106.00 22.47 20.99 28.58 24.97 3/2/2006 11:23:23 AM 4116206.00 22.47 20.99 28.58 24.97 3/2/2006 11:23:23 AM 4116305.00 22.47 20.99 28.58 24.97 3/2/2006 11:23:23 AM 4116405.00 22.47 20.99 28.58 24.97 3/2/2006 11:23:23 AM 4116505.00 22.48 21.01 28.24 24.83 3/2/2006 11:23:24 AM 4116605.00 22.48 21.01 28.24 24.83 3/2/2006 11:23:24 AM 4116705.00 22.48 21.01 28.24 24.83 3/2/2006 11:23:24 AM 4116804.00 22.48 21.01 28.24 24.83 3/2/2006 11:23:24 AM 4116905.00 22.43 23.46 27.91 24.75 3/2/2006 11:23:24 AM 4117005.00 22.43 23.46 27.91 24.75 3/2/2006 11:23:24 AM 4117105.00 22.43 23.46 27.91 24.75 3/2/2006 11:23:24 AM 4117205.00 22.43 23.46 27.91 24.75 3/2/2006 11:23:24 AM 4117304.00 22.39 26.29 27.79 24.69 3/2/2006 11:23:24 AM 4117405.00 22.39 26.29 27.79 24.69 3/2/2006 11:23:24 AM 4117506.00 22.39 26.29 27.79 24.69 3/2/2006 11:23:25 AM 4117606.00 22.39 26.29 27.79 24.69 3/2/2006 11:23:25 AM 4117706.00 22.41 27.85 27.66 24.68 3/2/2006 11:23:25 AM 4117805.00 22.41 27.85 27.66 24.68 3/2/2006 11:23:25 AM 4117906.00 22.41 27.85 27.66 24.68 3/2/2006 11:23:25 AM 4118006.00 22.41 27.85 27.66 24.68 3/2/2006 11:23:25 AM 4118106.00 22.38 28.69 27.58 24.61 3/2/2006 11:23:25 AM 4118206.00 22.38 28.69 27.58 24.61 3/2/2006 11:23:25 AM 4118305.00 22.38 28.69 27.58 24.61 3/2/2006 11:23:25 AM 4118406.00 22.38 28.69 27.58 24.61 3/2/2006 11:23:25 AM 4118506.00 22.35 29.07 27.48 24.54 3/2/2006 11:23:26 AM 4118606.00 22.35 29.07 27.48 24.54 3/2/2006 11:23:26 AM 4118706.00 22.35 29.07 27.48 24.54 3/2/2006 11:23:26 AM 4118804.00 22.35 29.07 27.48 24.54 3/2/2006 11:23:26 AM 4118906.00 22.34 29.33 27.39 24.44 3/2/2006 11:23:26 AM 4119006.00 22.34 29.33 27.39 24.44 3/2/2006 11:23:26 AM 4119106.00 22.34 29.33 27.39 24.44 3/2/2006 11:23:26 AM 4119206.00 22.34 29.33 27.39 24.44 3/2/2006 11:23:26 AM 4119304.00 22.29 28.93 27.20 24.37 3/2/2006 11:23:26 AM 4119406.00 22.29 28.93 27.20 24.37 3/2/2006 11:23:26 AM 4119506.00 22.29 28.93 27.20 24.37 3/2/2006 11:23:27 AM 4119606.00 22.29 28.93 27.20 24.37 3/2/2006 11:23:27 AM 4119706.00 22.29 28.93 27.20 24.37 3/2/2006 11:23:27 AM 4119804.00 25.49 27.79 27.00 24.28 3/2/2006 11:23:27 AM 4119906.00 25.49 27.79 27.00 24.28 3/2/2006 11:23:27 AM 4120006.00 25.49 27.79 27.00 24.28 3/2/2006 11:23:27 AM 4120106.00 25.49 27.79 27.00 24.28 3/2/2006 11:23:27 AM 4120206.00 27.06 27.18 26.81 24.21 3/2/2006 11:23:27 AM 4120304.00 27.06 27.18 26.81 24.21 3/2/2006 11:23:27 AM 4120406.00 27.06 27.18 26.81 24.21 3/2/2006 11:23:27 AM 4120506.00 27.06 27.18 26.81 24.21 3/2/2006 11:23:28 AM 4120606.00 27.79 26.72 26.67 24.18 3/2/2006 11:23:28 AM 4120706.00 27.79 26.72 26.67 24.18 3/2/2006 11:23:28 AM 4120804.00 27.79 26.72 26.67 24.18 3/2/2006 11:23:28 AM 4120906.00 27.79 26.72 26.67 24.18 3/2/2006 11:23:28 AM 4121006.00 28.27 26.40 26.49 24.12 3/2/2006 11:23:28 AM 4121106.00 28.27 26.40 26.49 24.12 3/2/2006 11:23:28 AM 4121206.00 28.27 26.40 26.49 24.12 3/2/2006 11:23:28 AM 4121304.00 28.27 26.40 26.49 24.12 3/2/2006 11:23:28 AM 4121406.00 27.78 26.20 26.39 24.07 3/2/2006 11:23:28 AM 4121506.00 27.78 26.20 26.39 24.07 3/2/2006 11:23:29 AM 4121606.00 27.78 26.20 26.39 24.07 3/2/2006 11:23:29 AM 4121706.00 27.78 26.20 26.39 24.07 3/2/2006 11:23:29 AM 4121804.00 26.41 26.06 26.27 23.97 3/2/2006 11:23:29 AM 4121906.00 26.41 26.06 26.27 23.97 3/2/2006 11:23:29 AM 4122005.00 26.41 26.06 26.27 23.97 3/2/2006 11:23:29 AM 4122106.00 26.41 26.06 26.27 23.97 3/2/2006 11:23:29 AM 4122206.00 25.76 25.96 26.11 23.95 3/2/2006 11:23:29 AM 4122304.00 25.76 25.96 26.11 23.95 3/2/2006 11:23:29 AM 4122406.00 25.76 25.96 26.11 23.95 3/2/2006 11:23:29 AM 4122505.00 25.76 25.96 26.11 23.95 3/2/2006 11:23:30 AM 4122606.00 25.31 25.81 25.97 23.91 3/2/2006 11:23:30 AM 4122706.00 25.31 25.81 25.97 23.91 3/2/2006 11:23:30 AM 4122804.00 25.31 25.81 25.97 23.91 3/2/2006 11:23:30 AM 4122906.00 25.31 25.81 25.97 23.91 3/2/2006 11:23:30 AM 4123005.00 24.91 25.58 25.87 23.80 3/2/2006 11:23:30 AM 4123106.00 24.91 25.58 25.87 23.80 3/2/2006 11:23:30 AM 4123206.00 24.91 25.58 25.87 23.80 3/2/2006 11:23:30 AM 4123304.00 24.91 25.58 25.87 23.80 3/2/2006 11:23:30 AM 4123406.00 24.63 25.30 25.73 23.75 3/2/2006 11:23:30 AM 4123505.00 24.63 25.30 25.73 23.75 3/2/2006 11:23:31 AM 4123606.00 24.63 25.30 25.73 23.75 3/2/2006 11:23:31 AM 4123706.00 24.63 25.30 25.73 23.75 3/2/2006 11:23:31 AM 4123804.00 24.45 25.05 25.63 23.70 3/2/2006 11:23:31 AM 4123906.00 24.45 25.05 25.63 23.70