Jan Mar'06
Diunggah oleh
nisarg_Judul Asli
Hak Cipta
Format Tersedia
Bagikan dokumen Ini
Apakah menurut Anda dokumen ini bermanfaat?
Apakah konten ini tidak pantas?
Laporkan Dokumen IniHak Cipta:
Format Tersedia
Jan Mar'06
Diunggah oleh
nisarg_Hak Cipta:
Format Tersedia
SENSEX
JAN-MAR'06
Date
Open
High
Low
Close
Return
01/02/06
9422.49
9457.09
9366.09
9390.14
01/03/06
9401.83
9546.78
9390.79
9539.37
1.59
01/04/06
9523.29
9664.94
9523.29
9648.08
1.14
01/05/06
9638.27
9679.72
9571.31
9617.74
-0.31
01/06/06
9635.09
9680.92
9535.66
9640.29
0.23
01/09/06
9643.92
9689.68
9539.63
9583.45
-0.59
01/10/06
9584.47
9600.08
9418.63
9445.3
-1.44
01/12/06
9334.13
9435.26
9303.71
9380.88
-0.68
01/13/06
9425.07
9471.89
9362.25
9374.19
-0.07
01/16/06
9382.86
9397.62
9287.09
9311.19
-0.67
01/17/06
9317.99
9421.52
9289.23
9314.13
0.03
01/18/06
9293.8
9302.78
9158.44
9237.53
-0.82
01/19/06
9271.63
9473.86
9271.63
9449.84
2.30
01/20/06
9493.39
9556.19
9466.1
9520.96
0.75
01/23/06
9467.56
9503.4
9432.93
9464.9
-0.59
01/24/06
9503.42
9574.14
9503.42
9549.92
0.90
01/25/06
9580.3
9714.48
9580.3
9685.74
1.42
01/27/06
9764.26
9883.95
9764.26
9870.79
1.91
01/30/06
9896.46
9945.19
9803.68
9849.03
-0.22
01/31/06
9892.23
9939.55
9873.37
9919.89
0.72
02/01/06
9959.24
9993.92
9819.32
9859.26
-0.61
02/02/06
9890.9
9956.1
9816.01
9843.87
-0.16
02/03/06
9834.97
9837.74
9713.51
9742.58
-1.03
02/06/06
9746.09
10002.83
9739.71
9980.42
2.44
02/07/06
9993.39
10099.58
9972.43
10082.28
1.02
02/08/06
10083.53
10083.53
9958.55
10044.82
-0.37
02/10/06
10066.36
10122.25
10057.07
10110.97
0.66
02/13/06
10117.5
10182.77
10096.28
10173.25
0.62
02/14/06
10180.51
10185.06
10064.46
10086.63
-0.85
02/15/06
10144.9
10191.97
10036.01
10113.18
0.26
02/16/06
10133.42
10195.42
10110.46
10124.3
0.11
02/17/06
10168.55
10184.04
9970
9981.11
-1.41
02/20/06
10002.36
10092.85
9896.64
10079.3
0.98
02/21/06
10108.16
10195.51
10108.16
10168.11
0.88
02/22/06
10179.26
10237.61
10157.26
10224.32
0.55
02/23/06
10268.51
10304.88
10228.22
10244.05
0.19
02/24/06
10256.74
10271.67
10177.12
10200.76
-0.42
02/27/06
10214.58
10296.22
10109.34
10282.09
0.80
02/28/06
10308.71
10422.65
10206.06
10370.24
0.86
03/01/06
10368.75
10573.29
10344.26
10565.47
1.88
03/02/06
10597.19
10706.22
10593.8
10626.78
0.58
03/03/06
10649.28
10690
10556.03
10595.43
-0.30
03/06/06
10616.99
10742.31
10616.99
10735.36
1.32
03/07/06
10747.87
10753.13
10661.62
10725.67
-0.09
03/08/06
10728.39
10740.6
10493.91
10508.85
-2.02
Page 1
SENSEX
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
10533.89
10581.64
10795.99
10796.82
10859.39
10902.26
10903.25
10945.62
10900.02
10861.95
10851.8
10996.36
11114.43
11103.87
11241.78
11325.96
10593.08
10782.34
10884.48
10896.39
10889.25
10951.38
10946.94
11017.25
10935.09
10924.29
10966.06
11101.42
11146.85
11197.64
11338.66
11356.95
10376.54
10581.64
10782.53
10761.22
10830.19
10844.03
10889.41
10863.61
10784.42
10792.98
10851.8
10996.36
11051.13
11103.87
11227.82
11231.16
10573.54
10765.16
10803.71
10801.72
10878.74
10860.04
10941.11
10905.2
10841.35
10840.59
10950.3
11079.02
11086.03
11183.48
11307.04
11279.96
APR-JUN'06
0.62
1.81
0.36
-0.02
0.71
-0.17
0.75
-0.33
-0.59
-0.01
1.01
1.18
0.06
0.88
1.10
-0.24
Date
Open
High
Low
Close
Return
04/03/06
11342.96
11579.1
11342.96
11564.36
04/04/06
11599.8
11710.69
11570.11
11638.01
0.64
04/05/06
11671.14
11755.2
11653.39
11746.9
0.94
04/07/06
11845.13
11930.66
11564.87
11589.44
-1.34
04/10/06
11620.38
11691.92
11535.28
11662.55
0.63
04/12/06
11693.15
11702.77
11302.78
11355.73
-2.63
04/13/06
11366.91
11380.83
11008.43
11237.23
-1.04
04/17/06
11323.74
11560.9
11323.74
11539.68
2.69
04/18/06
11624.97
11834.77
11624.97
11821.57
2.44
04/19/06
11880.05
11986.09
11799.62
11895.98
0.63
04/20/06
11941.49
12053.74
11866.21
12039.55
1.21
04/21/06
12053.9
12102
11860.35
12030.3
-0.08
04/24/06
12063.73
12071.07
11882.48
11915.24
-0.96
04/25/06
11943.08
11953
11621.61
11646.78
-2.25
04/26/06
11677.05
11965.09
11635.4
11938.53
2.50
04/27/06
11968.8
12086.91
11803.49
11835.02
-0.87
04/28/06
11698.68
11877.32
11344.61
11851.93
0.14
04/29/06
11881.51
12061.06
11881.51
12042.56
1.61
05/02/06
12103.78
12288.51
12103.78
12218.78
1.46
05/03/06
12231.12
12337.01
12134.19
12310.72
0.75
05/04/06
12343.63
12482.91
12264.14
12347.63
0.30
05/05/06
12373.47
12443.54
12304.59
12359.7
0.10
05/08/06
12393.22
12511.07
12393.22
12462.47
0.83
05/09/06
12488.38
12546.47
12356.04
12513.86
0.41
05/10/06
12546.93
12624.37
12530.98
12612.38
0.79
05/11/06
12631.54
12671.11
12397.02
12435.41
-1.40
05/12/06
12400.71
12421.76
12224.44
12285.11
-1.21
05/15/06
12272.64
12272.64
11770.76
11822.2
-3.77
05/16/06
11861.18
11954.51
11378.96
11873.73
0.44
Page 2
SENSEX
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
11962.87
12163.98
11549.67
11071.63
10590.67
10830.98
10520.9
10735.14
10855.03
10886.61
10679.49
10472.46
10104.57
10537.08
10087.96
9919.28
9664.9
9270.78
9858.47
9360.06
9156.97
9133.36
9703.06
9903.11
9958.33
9828.93
10093.38
10201.31
10443.6
10427.85
10058.29
10067.55
10193.94
10316.12
12238.81
12163.98
11697.11
11142.9
10859.2
11000.96
10720.67
11050.77
10992.38
10988.23
10679.49
10597.23
10477.35
10552.38
10192.73
10051.81
9664.9
9849.2
9859.38
9360.06
9387.06
9589.05
10118.28
10049.94
9958.33
10054.05
10362.74
10453.61
10510.07
10451.47
10224.26
10204.66
10326.05
10626.84
11962.87
11330.45
10799.01
9826.91
10185.48
10504.59
10274.93
10735.14
10781.61
10722.92
10111.96
10017.82
10011.45
10186.33
9884.89
9609.21
9200.8
9262.2
9428.03
8993.58
8799.01
9092.16
9703.06
9755.21
9745.17
9752.65
10093.38
10025.19
10367.04
9991.12
9901.58
9909.76
10109.56
10316.12
12217.81
11391.43
10938.61
10481.77
10822.78
10573.15
10666.32
10809.35
10853.14
10786.63
10398.61
10071.42
10451.33
10213.48
9957.32
9756.76
9295.81
9810.46
9476.15
9062.65
8929.44
9545.06
9884.51
9997.84
9822.52
10040.14
10275.88
10401.3
10412.93
10042.06
10151.01
10129.7
10162.16
10609.25
JUL-SEP'06
2.90
-6.76
-3.98
-4.18
3.25
-2.31
0.88
1.34
0.41
-0.61
-3.60
-3.15
3.77
-2.28
-2.51
-2.01
-4.72
5.54
-3.41
-4.36
-1.47
6.89
3.56
1.15
-1.75
2.22
2.35
1.22
0.11
-3.56
1.08
-0.21
0.32
4.40
Date
Open
High
Low
Close
Return
07/03/06
10616.97
10729.92
10589.46
10695.26
07/04/06
10755.45
10800.11
10644.72
10662.22
-0.31
07/05/06
10641.33
10940.45
10611.35
10919.64
2.41
07/06/06
10836.49
10839.53
10703
10767.97
-1.39
07/07/06
10813.75
10887.67
10440.02
10509.53
-2.40
07/10/06
10484.25
10704.78
10461.73
10684.3
1.66
07/11/06
10699.62
10704.01
10566.71
10614.35
-0.65
07/12/06
10604.64
10939.68
10549.85
10930.09
2.97
07/13/06
10922.61
10922.61
10797.49
10858.5
-0.65
07/14/06
10782.98
10782.98
10563.76
10678.22
-1.66
07/17/06
10647.26
10647.26
10262.57
10293.22
-3.61
Page 3
SENSEX
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
10336.62
10320.59
10189.67
10336.38
10042.47
10351.75
10465.34
10671.77
10787.65
10759.19
10737.5
10747.13
10929.03
10939.8
10863.28
10839.53
10990.73
11175
11181.34
11221.86
11384.05
11498.47
11498.51
11488.03
11547.42
11579.92
11367.74
11589.35
11583.73
11651.96
11735.05
11754.07
11699.57
11824.49
11927.42
11908.53
11893.33
11859.44
11959.56
11564.95
11723.78
11936.8
11977.69
12006.19
12103.44
11946.32
12167.91
12244.41
12257.27
10406.43
10408.16
10409.58
10336.38
10252.75
10443.05
10648.77
10762.67
10787.65
10853.91
10777.47
10891.38
11081.9
11039.34
10869.66
11028.02
11187.65
11213.03
11241.11
11330.3
11507.92
11551.59
11508.17
11531.6
11619.86
11579.92
11566.89
11635.25
11633.35
11739.77
11756.08
11794.43
11795.02
11939.96
11945.53
11983.48
11921.3
11940.58
11971.6
11671.8
11938.41
12003.68
12041.7
12114.95
12152.6
12128.99
12285.9
12303.42
12273.71
10149.85
9972.73
10189.67
10035.24
9875.35
10302.62
10362.61
10589.68
10603.83
10710.29
10645.99
10730.13
10875.87
10810.04
10780.01
10839.53
10939.21
11051.75
11069.25
11221.86
11384.05
11379.44
11409.11
11375.9
11460.93
11374.86
11297.23
11542.1
11552.44
11651.96
11643.38
11675.08
11666.01
11824.49
11847.93
11904.92
11815.43
11825.22
11505.6
11444.18
11723.78
11892.24
11847.61
12006.19
11915.21
11833.61
12167.91
12170.2
12145.09
Page 4
10226.78
10007.34
10352.94
10085.91
10215.37
10415.61
10617.27
10741.59
10680.23
10743.88
10751.66
10876.19
10923.16
10866.51
10812.64
11014.97
11145.18
11149.17
11192.46
11312.99
11448.31
11477.48
11465.72
11511.68
11502.62
11406.65
11531.95
11572.2
11619.52
11706.85
11723.92
11699.05
11778.02
11914.21
11904.6
11933.21
11853.85
11918.65
11550.69
11660.79
11893.79
11973.02
12009.59
12071.3
11970.47
12109.14
12274.27
12236.78
12173.91
-0.65
-2.15
3.45
-2.58
1.28
1.96
1.94
1.17
-0.57
0.60
0.07
1.16
0.43
-0.52
-0.50
1.87
1.18
0.04
0.39
1.08
1.20
0.25
-0.10
0.40
-0.08
-0.83
1.10
0.35
0.41
0.75
0.15
-0.21
0.68
1.16
-0.08
0.24
-0.67
0.55
-3.09
0.95
2.00
0.67
0.31
0.51
-0.84
1.16
1.36
-0.31
-0.51
SENSEX
09/26/06
09/27/06
09/28/06
09/29/06
12206.79
12359.01
12388.66
12414.66
12331.45
12442.82
12431.79
12485.17
12160.58
12339.98
12340.17
12381.29
12321.19
12366.91
12380.74
12454.42
OCT-DEC'06
1.21
0.37
0.11
0.60
Date
Open
High
Low
Close
Return
10/03/06
12473.79
12489.28
12343.8
12366.39
10/04/06
12401.09
12419.65
12178.83
12204.01
-1.31
10/05/06
12299.21
12415.97
12299.21
12389.41
1.52
10/06/06
12391.26
12434.22
12357.69
12372.81
-0.13
10/09/06
12335.82
12429.74
12261.49
12365.83
-0.06
10/10/06
12416.43
12481.93
12341.34
12363.77
-0.02
10/11/06
12446.72
12514.18
12301.51
12353.49
-0.08
10/12/06
12387.89
12558.71
12315.02
12537.98
1.49
10/13/06
12632.62
12756.23
12632.62
12736.42
1.58
10/16/06
12785.03
12953.76
12785.03
12928.18
1.51
10/17/06
12981.53
12994.45
12819.35
12883.83
-0.34
10/18/06
12875.38
12920.59
12830.84
12858.48
-0.20
10/19/06
12881.8
12925.6
12654.98
12723.59
-1.05
10/20/06
12756.41
12849.02
12679.85
12709.4
-0.11
10/21/06
12785.29
12837.28
12714.72
12736.82
0.22
10/23/06
12757.31
12766.3
12612.36
12623.28
-0.89
10/26/06
12636.16
12718.31
12636.16
12698.41
0.60
10/27/06
12741.85
12921.23
12741.85
12906.81
1.64
10/30/06
12925.43
13039.3
12844.85
13024.26
0.91
10/31/06
13048.76
13075.85
12907.94
12961.9
-0.48
11/01/06
12992.62
13050.73
12937.3
13033.04
0.55
11/02/06
13062.52
13137.74
13014.65
13091.12
0.45
11/03/06
13119.34
13146.86
13017.84
13130.79
0.30
11/06/06
13155.11
13206.87
13111.65
13186.89
0.43
11/07/06
13208.79
13300.69
13135.21
13156.66
-0.23
11/08/06
13176.08
13202.68
12950.07
13072.51
-0.64
11/09/06
13107.78
13192.89
13069.85
13137.49
0.50
11/10/06
13187.51
13303.85
13104.98
13282.91
1.11
11/13/06
13295.24
13410.08
13287.28
13399
0.87
11/14/06
13439.71
13486.74
13380.77
13425.5
0.20
11/15/06
13476.28
13506.08
13390.79
13469.37
0.33
11/16/06
13500.7
13588.01
13459.28
13505.89
0.27
11/17/06
13678.04
13678.04
13383.43
13429.48
-0.57
11/20/06
13390.95
13463.06
13200.36
13430.71
0.01
11/21/06
13434.58
13630.41
13434.58
13616.77
1.39
11/22/06
13625.09
13740.39
13625.09
13706.53
0.66
11/23/06
13667.13
13790.82
13643.47
13680.83
-0.19
11/24/06
13669.81
13767.85
13665.52
13703.33
0.16
11/27/06
13716.46
13799.08
13716.46
13773.59
0.51
11/28/06
13690.67
13691.12
13577.38
13601.95
-1.25
11/29/06
13649.2
13711.76
13586.04
13616.73
0.11
Page 5
SENSEX
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
13630.9
13729.67
13846.71
14028.47
13951.09
13962.94
14007.67
13783
13413.61
13011.37
13256.81
13545.6
13695.6
13737.36
13452.69
13313.91
13398.13
13501.44
13734.01
13893.29
13873.03
13745.16
13857.81
13912.54
14028.47
14035.3
14002.72
14009.56
13801.98
13492.21
13223
13524.77
13669.65
13744.17
13748.62
13568.09
13441.36
13493.88
13726.62
13911.59
13960.39
13929.1
13630.58
13725.78
13828.51
13905.65
13847.67
13915.74
13756.86
13261.73
12801.65
12830.38
13239.79
13545.6
13416.4
13237.39
13232.56
13182.35
13362.11
13490.77
13734.01
13819.77
13770.06
Page 6
13696.31
13844.78
13874.33
13937.65
13949
13972.03
13799.49
13399.43
12995.02
13181.34
13487.16
13614.52
13731.09
13382.01
13340.21
13384.86
13471.74
13708.34
13859.69
13846.34
13786.91
0.58
1.08
0.21
0.46
0.08
0.17
-1.23
-2.90
-3.02
1.43
2.32
0.94
0.86
-2.54
-0.31
0.33
0.65
1.76
1.10
-0.10
-0.43
MIDCAP
JAN-MAR'06
Date
Open
High
Low
Close
Return
01/02/06
4427.18
4488.62
4427.18
4484.89
01/03/06
4491.13
4565.64
4491.13
4562.81
1.74
01/04/06
4570.34
4604.97
4566.44
4581.36
0.41
01/05/06
4583.88
4606.58
4556.63
4592.15
0.24
01/06/06
4595.89
4642.37
4590.32
4627.31
0.77
01/09/06
4635.83
4676.69
4635.83
4659.25
0.69
01/10/06
4659.58
4673.23
4623.27
4631.4
-0.60
01/12/06
4619.44
4654.48
4597.13
4629.76
-0.04
01/13/06
4644.88
4695.07
4641.4
4647.42
0.38
01/16/06
4659.99
4675.37
4619.45
4625.65
-0.47
01/17/06
4631.67
4669.14
4574.82
4583.05
-0.92
01/18/06
4585.69
4585.69
4527.23
4559.35
-0.52
01/19/06
4573.43
4663.87
4573.43
4660.47
2.22
01/20/06
4675.28
4722.68
4675.28
4707.92
1.02
01/23/06
4708.85
4732.92
4692.84
4701.33
-0.14
01/24/06
4714.73
4766.8
4714.73
4724.19
0.49
01/25/06
4734.53
4769.6
4708.73
4718.02
-0.13
01/27/06
4746.27
4786.99
4746.27
4778.85
1.29
01/30/06
4798.3
4817.12
4712.5
4718.49
-1.26
01/31/06
4730.14
4745.51
4712.81
4716.53
-0.04
02/01/06
4721.04
4737.81
4645.93
4657.98
-1.24
02/02/06
4665.76
4706.22
4644.09
4671.59
0.29
02/03/06
4674.12
4709.3
4662.35
4689.56
0.38
02/06/06
4696.86
4752.27
4693.82
4746.62
1.22
02/07/06
4746.33
4773.5
4718.75
4753.56
0.15
02/08/06
4757.27
4763.06
4732.51
4744.59
-0.19
02/10/06
4748.72
4801.18
4748.72
4794.39
1.05
02/13/06
4798.7
4851.33
4798.7
4843.94
1.03
02/14/06
4861.46
4880.93
4804.45
4812.12
-0.66
02/15/06
4825.61
4859.51
4791.17
4804
-0.17
02/16/06
4806.41
4850.63
4806.41
4823.18
0.40
02/17/06
4839.16
4858.96
4746.01
4754.88
-1.42
02/20/06
4759.41
4767.74
4677.91
4718.7
-0.76
02/21/06
4723.82
4770.68
4723.82
4751.27
0.69
02/22/06
4755.03
4772.77
4738.02
4745.84
-0.11
02/23/06
4758.32
4775.06
4731.77
4737.4
-0.18
02/24/06
4745.97
4775.69
4740.32
4753.47
0.34
02/27/06
4757.89
4804.28
4757.89
4800.37
0.99
02/28/06
4812.67
4832.91
4732.24
4789.75
-0.22
03/01/06
4796.58
4862.51
4786.42
4860.34
1.47
03/02/06
4865.22
4914.05
4865.22
4887.72
0.56
03/03/06
4891.35
4937.76
4891.35
4918.03
0.62
03/06/06
4928.41
4990.07
4928.41
4986.51
1.39
03/07/06
4990.32
5036.39
4989.5
5029.23
0.86
03/08/06
5033.84
5078.08
4955.59
4962.57
-1.33
Page 7
MIDCAP
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
4960.21
4992.7
5058.46
5078.6
5086.71
5087.48
5062.84
5108.11
5098.43
5047.6
5066.03
5119.91
5179.14
5153.29
5206.51
5265.03
4991.82
5074.49
5116.65
5109.85
5110.23
5101.77
5099.12
5140.35
5101.33
5090.22
5110.78
5180.92
5213.35
5199.89
5263.75
5361.16
4910.65
4992.7
5058.46
5056.88
5070.33
5046.52
5062.84
5072.43
5017.12
5038.19
5066.03
5119.91
5138.61
5153.29
5206.51
5258.77
4987.07
5047.95
5079.09
5066
5079.6
5051.66
5095.28
5087.74
5042.32
5062.4
5106.55
5170.14
5143.96
5197.28
5249.36
5348.62
APR-JUN'06
0.49
1.22
0.62
-0.26
0.27
-0.55
0.86
-0.15
-0.89
0.40
0.87
1.25
-0.51
1.04
1.00
1.89
Date
Open
High
Low
Close
Return
04/03/06
5368.45
5485.99
5368.45
5483.75
04/04/06
5495.29
5541.07
5449.35
5514.36
0.56
04/05/06
5525.7
5619.33
5525.7
5614.93
1.82
04/07/06
5631.48
5686.61
5511.93
5534.77
-1.43
04/10/06
5545.36
5598.87
5540.62
5580.43
0.82
04/12/06
5592.48
5638.23
5459.61
5473.96
-1.91
04/13/06
5481.39
5491.54
5277.7
5370.6
-1.89
04/17/06
5386.02
5480.57
5386.02
5472.41
1.90
04/18/06
5488.65
5561.99
5488.65
5543.74
1.30
04/19/06
5558.69
5601.07
5537.2
5571.03
0.49
04/20/06
5589.4
5630.68
5589.02
5613.92
0.77
04/21/06
5625.3
5649.65
5570.77
5627.29
0.24
04/24/06
5641
5695.96
5641
5672.78
0.81
04/25/06
5689.39
5717.81
5586.05
5596.88
-1.34
04/26/06
5604.44
5690.93
5604.44
5684.92
1.57
04/27/06
5707.14
5777.86
5704.09
5716.86
0.56
04/28/06
5669.98
5708.1
5464.5
5698.95
-0.31
04/29/06
5709.98
5848.73
5709.98
5843.29
2.53
05/02/06
5873.51
5952.77
5873.51
5901.97
1.00
05/03/06
5912.68
5963.79
5889.33
5931.39
0.50
05/04/06
5942.64
5989.62
5909.27
5930.72
-0.01
05/05/06
5949.97
5983.11
5905.52
5928.33
-0.04
05/08/06
5933.16
5986.89
5933.16
5959.61
0.53
05/09/06
5974.79
5998.49
5939.33
5984.66
0.42
05/10/06
6001.2
6070.53
6001.2
6033.3
0.81
05/11/06
6052.94
6066.81
5988.1
6004.43
-0.48
05/12/06
5997.77
6037.43
5953.61
5963.59
-0.68
05/15/06
5969.67
6008.67
5757.53
5775.68
-3.15
05/16/06
5788.04
5817.76
5485.93
5699.66
-1.32
Page 8
MIDCAP
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
5730.65
5881.74
5560.96
5307.29
4966.5
5121.65
5072.17
5052.86
5190.13
5227.94
5172.13
5080.77
4906.87
4887.55
4763.4
4586.96
4297.83
3951.15
4191.3
4074.33
3844.75
3746.55
3948.81
4104.12
4186.11
4218.04
4344.67
4426.89
4437.85
4480.78
4273.65
4228.35
4235.2
4269.05
5898.18
5881.74
5642.42
5330.21
5124.4
5223.06
5072.17
5226.43
5270.58
5276.91
5172.13
5148.94
4911.92
4912.8
4763.4
4586.96
4297.83
4197.6
4201.45
4074.33
3955.87
3939.1
4168.1
4195.6
4237.32
4339.07
4470.41
4426.89
4479.03
4490.27
4292.82
4237.51
4296.73
4385.26
5730.65
5493.23
5268.34
4677
4798.45
5061.09
4965.03
5052.86
5184.04
5187.13
4928.45
4889.09
4682.06
4784.66
4589.2
4257.41
3870.07
3912.78
4086.24
3829.32
3692.15
3746.55
3948.81
4050.83
4128.78
4218.04
4344.67
4362.23
4437.85
4261.47
4168.16
4169.13
4226.84
4269.05
5891.12
5514.61
5292.87
4955.34
5103.05
5082.36
5043.61
5168.06
5212
5194.62
5052.44
4911.18
4873.4
4790.33
4607.32
4319.24
3964.82
4190.25
4103.97
3844.91
3721.2
3924.57
4087.97
4183.64
4211.69
4323.64
4416.41
4421.13
4467.08
4276.92
4234.54
4214.64
4235.56
4381.11
JUL-SEP'06
3.36
-6.39
-4.02
-6.38
2.98
-0.41
-0.76
2.47
0.85
-0.33
-2.74
-2.80
-0.77
-1.70
-3.82
-6.25
-8.21
5.69
-2.06
-6.31
-3.22
5.47
4.16
2.34
0.67
2.66
2.15
0.11
1.04
-4.26
-0.99
-0.47
0.50
3.44
Date
Open
High
Low
Close
Return
07/03/06
4401.56
4430.45
4388.82
4394.79
07/04/06
4416.1
4440.61
4378.53
4391.42
-0.08
07/05/06
4401.11
4430.26
4390.16
4427.06
0.81
07/06/06
4433.96
4446.21
4399.3
4415.46
-0.26
07/07/06
4427.73
4474.33
4316.57
4328.05
-1.98
07/10/06
4325.47
4355.05
4297.01
4341.44
0.31
07/11/06
4348.58
4374.04
4339.1
4350.24
0.20
07/12/06
4346.34
4385.63
4280.29
4380.33
0.69
07/13/06
4383.31
4415.91
4370.67
4386.05
0.13
07/14/06
4379.77
4379.77
4322.28
4354.08
-0.73
07/17/06
4357.11
4365.98
4257.43
4265.94
-2.02
Page 9
MIDCAP
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
4264.35
4209.16
4098.27
4126.58
4033.75
4033.62
4103.63
4194.48
4236.56
4292.74
4307.83
4285.73
4350.65
4374.68
4360.6
4364.08
4417.98
4511.78
4575.28
4634.57
4750.23
4793.12
4741.78
4773.47
4824.02
4810.7
4755.12
4785.01
4819.06
4297.39
4243.23
4144.42
4126.58
4033.75
4102.77
4186.68
4245.14
4296.39
4348.85
4314.35
4339.24
4412.98
4412.47
4372.9
4413.49
4501.24
4568.16
4647.5
4729.17
4828.51
4828.09
4775.7
4816.67
4870.15
4836.87
4775.79
4839.34
4854.81
4184.07
4061.72
4098.27
4009.58
3922.65
4033.62
4097.08
4194.48
4236.56
4292.74
4261.83
4278.95
4350.65
4344.38
4347.36
4364.08
4407.64
4511.57
4575.28
4634.57
4750.23
4704.06
4737.24
4773.47
4801.52
4749.14
4713.38
4785.01
4819.06
4846.46
4861.14
4812.96
4858.69
4949.26
4973.81
4982.69
4996.9
5053.48
4880.64
4937.05
5012.33
5031.82
5043.85
5070.5
4876.05
4883.38
4850.01
4941.34
4977.7
5022.92
5003.76
5056.29
5086.96
4926.89
5019.9
5052.77
5048.37
5085.72
5091.43
4819.12
4788.79
4796.23
4858.69
4946.5
4973.81
4953.29
4996.9
4858.25
4822.17
4937.05
5009.42
4991.17
5043.85
4975.74
5025.81
5047.51
5018.09
5077.14
5062.96
5038.69
5025.81
4991.53
4989.17
Page 10
4200.53
4074.74
4127.59
4030.82
4012.48
4095.38
4181.54
4228.79
4277.53
4303.28
4283.17
4338.12
4373.97
4359.42
4358.87
4410.16
4497.74
4560.78
4617.42
4723.34
4781.48
4738.78
4770.31
4807.24
4813.23
4759.37
4771.24
4813.59
4842.67
4844.9
4840.76
4798.07
4846.21
4939.72
4968.03
4988.32
4986.07
5041.35
4879.42
4918.66
5004.86
5026.17
5035.12
5059.19
4997.21
5009.08
5041.87
5007.41
4998.26
-1.53
-2.99
1.30
-2.34
-0.45
2.07
2.10
1.13
1.15
0.60
-0.47
1.28
0.83
-0.33
-0.01
1.18
1.99
1.40
1.24
2.29
1.23
-0.89
0.67
0.77
0.12
-1.12
0.25
0.89
0.60
0.05
-0.09
-0.88
1.00
1.93
0.57
0.41
-0.05
1.11
-3.21
0.80
1.75
0.43
0.18
0.48
-1.23
0.24
0.65
-0.68
-0.18
MIDCAP
09/26/06
09/27/06
09/28/06
09/29/06
5002.09
5031.85
5063.32
5088.13
5043.83
5073.77
5087.41
5154.77
5002.09
5031.85
5061.08
5088.13
5021.35
5052.13
5076.78
5148.38
OCT-DEC'06
0.46
0.61
0.49
1.41
Date
Open
High
Low
Close
Return
10/03/06
5157.18
5194.61
5155.27
5161.03
10/04/06
5172.57
5208.86
5118.83
5127.28
-0.65
10/05/06
5229.05
1.98
10/06/06
5241.06
5288.3
5241.06
5264.24
0.67
10/09/06
5261.49
5317.37
5236.77
5298.68
0.65
10/10/06
5318.12
5361.32
5286.36
5297.35
-0.03
10/11/06
5307.54
5343.35
5213.09
5230.97
-1.25
10/12/06
5235.21
5276.49
5229.18
5271.94
0.78
10/13/06
5288.35
5326.48
5284.15
5288.3
0.31
10/16/06
5296.86
5333.96
5292.06
5296.4
0.15
10/17/06
5306.47
5319.15
5271.27
5275.98
-0.39
10/18/06
5276.91
5300.12
5274.22
5285.15
0.17
10/19/06
5297.02
5323.75
5249.99
5266.59
-0.35
10/20/06
5273.72
5333.28
5273.72
5302.09
0.67
10/21/06
5317.22
5367.84
5317.22
5363.9
1.17
10/23/06
5372.68
5377.55
5315.56
5326.56
-0.70
10/26/06
5336.5
5371.83
5336.5
5365.66
0.73
10/27/06
5377.11
5414.85
5377.11
5396.27
0.57
10/30/06
5399.09
5437.22
5389.38
5422.63
0.49
10/31/06
5432.82
5460.86
5367.72
5396.13
-0.49
11/01/06
5409.98
5459.25
5409.98
5451.48
1.03
11/02/06
5459.52
5493.47
5459.52
5469.99
0.34
11/03/06
5479.51
5500.75
5463.65
5494.04
0.44
11/06/06
5502.95
5558.48
5502.95
5551.69
1.05
11/07/06
5580.47
5619.87
5556.39
5563.44
0.21
11/08/06
5570.64
5596.32
5444.78
5497.18
-1.19
11/09/06
5509.76
5571.24
5509.76
5554.59
1.04
11/10/06
5566.27
5608.02
5554.41
5596.21
0.75
11/13/06
5608.32
5658.17
5608.32
5643.39
0.84
11/14/06
5660.01
5696.57
5593.28
5600.4
-0.76
11/15/06
5608.34
5632.12
5575.45
5594.08
-0.11
11/16/06
5609.42
5641.59
5574.83
5583.36
-0.19
11/17/06
5596.28
5616.44
5468.28
5501.28
-1.47
11/20/06
5501.85
5501.85
5346.02
5454.43
-0.85
11/21/06
5464.97
5555.24
5464.97
5546.86
1.69
11/22/06
5557.4
5613.44
5557.4
5600.56
0.97
11/23/06
5613.14
5646.74
5593.35
5615.29
0.26
11/24/06
5622.9
5683.09
5622.9
5654.71
0.70
11/27/06
5667.35
5699.16
5667.35
5685.78
0.55
11/28/06
5669.51
5669.51
5608.39
5651.21
-0.61
11/29/06
5665.25
5749.12
5665.25
5727.85
1.36
Page 11
MIDCAP
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
5746.96
5729.25
5792.09
5835.07
5833.5
5784.55
5783.87
5746.94
5595.98
5375.67
5497.27
5629.77
5680.01
5672.11
5619.72
5579.09
5778.46
5789.03
5838.4
5875.93
5864.65
5805.83
5803.24
5750.78
5621.73
5500.47
5622.54
5699.48
5704.51
5693.26
5659.35
5634.12
5715.87
5729.25
5792.09
5822.17
5739.88
5764.45
5730.89
5549.86
5304.73
5299.79
5497.27
5629.77
5574.13
5571.22
5549.94
5545.6
5662.91
5708.5
5760.33
5772.68
5703.02
5755.04
5784.16
5809.3
5662.91
5708.5
5736.52
5772.68
Page 12
5721.6
5775.42
5818.95
5829.47
5776.68
5779.39
5745.54
5601.54
5370.1
5477.36
5616.97
5661.37
5664.23
5595.78
5574.4
5612.7
5648.77
5697.69
5744.1
5754.94
5805.18
-0.11
0.94
0.75
0.18
-0.91
0.05
-0.59
-2.51
-4.13
2.00
2.55
0.79
0.05
-1.21
-0.38
0.69
0.64
0.87
0.81
0.19
0.87
SMLCAP
JAN-MAR'06
Date
Open
High
Low
Close
Return
01/02/06
5959.06
6046.91
5959.06
6027.56
01/03/06
6044.8
6148.97
6044.36
6144.43
1.94
01/04/06
6159.24
6216.98
6159.24
6170.56
0.43
01/05/06
6185.96
6206.99
6113.1
6148.37
-0.36
01/06/06
6151.94
6208.41
6131.78
6167.97
0.32
01/09/06
6175.81
6244.9
6175.81
6206.29
0.62
01/10/06
6209.69
6240.83
6166.01
6172.12
-0.55
01/12/06
6175.7
6240.59
6156.79
6207.46
0.57
01/13/06
6238.3
6320.21
6238.3
6257.65
0.81
01/16/06
6276.67
6310.06
6211.16
6218.92
-0.62
01/17/06
6226.71
6292.81
6136.34
6143.77
-1.21
01/18/06
6150.17
6150.17
6041.71
6076.03
-1.10
01/19/06
6092.27
6256.92
6092.27
6255.45
2.95
01/20/06
6289.04
6352.78
6289.04
6313.39
0.93
01/23/06
6327.65
6391.18
6325.46
6375
0.98
01/24/06
6410.2
6480.65
6410.2
6422.74
0.75
01/25/06
6450.4
6511.01
6363.76
6372.79
-0.78
01/27/06
6413.09
6443.24
6371.96
6380.26
0.12
01/30/06
6392.05
6436.74
6259.26
6263.75
-1.83
01/31/06
6276.34
6296.39
6222.88
6225.35
-0.61
02/01/06
6242.37
6261.89
6070.43
6082.9
-2.29
02/02/06
6094.43
6141.77
6025.89
6041.27
-0.68
02/03/06
6050.83
6088.56
6035.95
6053.67
0.21
02/06/06
6071.94
6151.28
6071.94
6125.06
1.18
02/07/06
6140.06
6185.85
6115.89
6130.29
0.09
02/08/06
6140.91
6156.75
6119.6
6139.7
0.15
02/10/06
6156.83
6241.55
6156.83
6222.35
1.35
02/13/06
6237.82
6309.1
6237.82
6295.38
1.17
02/14/06
6333.72
6381.76
6273.82
6283.28
-0.19
02/15/06
6301.03
6350.1
6262.27
6296.33
0.21
02/16/06
6304.76
6391.56
6304.76
6336.11
0.63
02/17/06
6361.9
6376.25
6188.84
6196.28
-2.21
02/20/06
6194.89
6197.15
6083.29
6146.01
-0.81
02/21/06
6154.15
6228.57
6154.15
6195.23
0.80
02/22/06
6201.72
6223.82
6144.81
6147.42
-0.77
02/23/06
6165.01
6186.3
6109.17
6114.01
-0.54
02/24/06
6122.52
6139.98
6096.38
6102
-0.20
02/27/06
6111.68
6159.51
6111.68
6131.1
0.48
02/28/06
6133.6
6183.86
6072.67
6144.48
0.22
03/01/06
6160.26
6227.38
6154.21
6222.63
1.27
03/02/06
6237.95
6285.61
6221.25
6229.98
0.12
03/03/06
6236.71
6278.01
6227.24
6244.06
0.23
03/06/06
6263.72
6323.92
6263.72
6320.94
1.23
03/07/06
6336.98
6387.14
6336.98
6359.41
0.61
03/08/06
6373.54
6450.87
6288.04
6292.47
-1.05
Page 13
SMLCAP
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
6301.8
6312.98
6385.63
6378.48
6340.86
6328.73
6262.19
6269.5
6251.76
6188.31
6230.49
6268.98
6351.9
6301.32
6434.35
6526.76
6341.85
6414.14
6460.53
6407.03
6371.88
6343.45
6301.4
6321.14
6273.28
6251.31
6285.62
6364.44
6399.99
6419.38
6539.66
6622.23
6228.76
6312.98
6364.32
6312.03
6314.39
6246.69
6258.58
6229.29
6164.83
6188.31
6230.49
6268.98
6278.76
6301.32
6434.35
6526.76
6306.35
6371.8
6370.23
6318.9
6317
6249.07
6263.42
6238.73
6181.7
6216.54
6253.98
6335.43
6286.29
6415.4
6515.85
6591.66
APR-JUN'06
0.22
1.04
-0.02
-0.81
-0.03
-1.08
0.23
-0.39
-0.91
0.56
0.60
1.30
-0.78
2.05
1.57
1.16
Date
Open
High
Low
Close
Return
04/03/06
6613.15
6806.83
6613.15
6804.6
04/04/06
6826.83
6898.28
6760.61
6830.11
0.37
04/05/06
6845.19
6946.96
6845.19
6941.28
1.63
04/07/06
6964.12
7057.04
6861.34
6873.8
-0.97
04/10/06
6879.62
6978.82
6879.62
6970.65
1.41
04/12/06
6991.94
7086.43
6883.16
6901.76
-0.99
04/13/06
6903.92
6915.55
6660.74
6738.59
-2.36
04/17/06
6758.34
6886.13
6758.34
6844.64
1.57
04/18/06
6864.62
6966.16
6864.62
6921.33
1.12
04/19/06
6941.51
7002.12
6924.55
6941.74
0.29
04/20/06
6965.59
7027.71
6965.59
6998.11
0.81
04/21/06
7023.91
7066
6945.34
6998.51
0.01
04/24/06
7025.77
7109.86
7025.77
7089.56
1.30
04/25/06
7123.67
7192.58
7056.88
7065.44
-0.34
04/26/06
7095.69
7204.63
7095.69
7194.26
1.82
04/27/06
7234.48
7348.68
7234.48
7254.8
0.84
04/28/06
7234.75
7234.75
7027.75
7206.31
-0.67
04/29/06
7219.63
7402.51
7219.63
7397.48
2.65
05/02/06
7443.26
7556.94
7443.26
7474.74
1.04
05/03/06
7496.42
7562.68
7460.28
7517.75
0.58
05/04/06
7549.59
7600.7
7499.5
7516.56
-0.02
05/05/06
7533.75
7609.76
7508.49
7529.67
0.17
05/08/06
7568.44
7643.53
7568.44
7613.7
1.12
05/09/06
7637.85
7713.35
7597.84
7699.15
1.12
05/10/06
7725.34
7860.76
7725.34
7812.84
1.48
05/11/06
7844.15
7872.8
7712.33
7728.82
-1.08
05/12/06
7729.31
7808.9
7665.06
7700.63
-0.36
05/15/06
7712.85
7811.73
7448.09
7469.46
-3.00
05/16/06
7466.86
7522.64
7078.09
7335.92
-1.79
Page 14
SMLCAP
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
7372.45
7616.5
7150.68
6805.41
6304.77
6485.52
6429.85
6395.85
6575.6
6634.76
6611.1
6382.84
6127.52
5996.17
5859.54
5618.27
5241.57
4817.92
5057.57
4947.03
4654.92
4508.65
4699.79
4915.47
5022.83
5132.81
5351.56
5515.61
5562.64
5632.69
5344.56
5247.13
5207.84
5228.8
7620.71
7616.5
7259.22
6824.89
6503.47
6682.03
6429.85
6629.39
6706.55
6715.31
6611.1
6472.59
6127.52
6028.9
5859.54
5618.27
5241.57
5063.11
5082.16
4947.03
4758.86
4695.41
4969.34
5021.88
5131.06
5327.69
5536.03
5537.09
5621.42
5659.52
5344.56
5247.13
5282.92
5364.9
7372.45
7100.67
6778.49
6159.45
6162.35
6438.95
6296.61
6395.85
6575.6
6621.55
6246.86
6122.73
5800.08
5873.41
5621.64
5218.54
4786.33
4740.02
4917.14
4651.41
4480.45
4497.37
4699.79
4883.45
4975.07
5132.81
5351.56
5445.94
5562.64
5331.35
5159.21
5150.45
5197.29
5228.8
7617.2
7126.85
6803.29
6336.03
6480.23
6455.72
6392.01
6558.05
6616.75
6633.59
6364.29
6142.37
5986.36
5873.41
5645.57
5256.17
4833.26
5054.29
4969.29
4668.1
4502.63
4678.57
4891.01
5009.47
5113.66
5323.89
5492.77
5533.51
5613.43
5346.26
5244.99
5195.95
5210.8
5357.04
JUL-SEP'06
3.83
-6.44
-4.54
-6.87
2.28
-0.38
-0.99
2.60
0.90
0.25
-4.06
-3.49
-2.54
-1.89
-3.88
-6.90
-8.05
4.57
-1.68
-6.06
-3.54
3.91
4.54
2.42
2.08
4.11
3.17
0.74
1.44
-4.76
-1.89
-0.93
0.29
2.81
Date
Open
High
Low
Close
Return
07/03/06
5368.47
5397.62
5358.72
5362.53
07/04/06
5366.22
5395.42
5316.78
5325.81
-0.68
07/05/06
5331.88
5365.73
5324.76
5349.32
0.44
07/06/06
5352.96
5356.7
5310.45
5332.35
-0.32
07/07/06
5348.66
5401.37
5224.24
5239.49
-1.74
07/10/06
5246.89
5263.74
5184.75
5235.03
-0.09
07/11/06
5244.89
5275.88
5241.75
5258.66
0.45
07/12/06
5257.3
5286.03
5173.17
5283.15
0.47
07/13/06
5287.07
5338.19
5286.64
5322.33
0.74
07/14/06
5318.93
5318.93
5242.75
5291.1
-0.59
07/17/06
5295.1
5319.49
5169.16
5175.91
-2.18
Page 15
SMLCAP
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
5182.22
5070.29
4894.26
4949.02
4814.01
4777.8
4863.81
4996.47
5049.68
5081.05
5147.38
5124.64
5191.24
5251.84
5217.87
5220.17
5306.58
5398.83
5521.36
5617.53
5736.34
5819.61
5735.24
5779.34
5833.56
5828.09
5763.95
5798.7
5844.86
5200.15
5111.34
4953.25
4949.02
4814.01
4865.95
4975.37
5052.76
5104.35
5167.83
5156.05
5180.96
5282.24
5295.87
5231.18
5300.37
5396.44
5489.86
5615.63
5709.62
5841.16
5859.38
5782.5
5832.63
5894.84
5862.62
5788.78
5871.05
5874.94
5048.94
4870.84
4894.26
4794.35
4678.74
4777.8
4863.81
4996.47
5047.69
5081.05
5084.3
5115.37
5191.24
5194.07
5201.03
5220.17
5300.51
5398.83
5521.36
5617.53
5736.34
5672.39
5716.3
5773.43
5812.67
5738.25
5701.72
5798.7
5844.86
5885.28
5859.78
5784.34
5824.36
5898.34
5916.06
5949.94
5963.07
6045.84
5830.54
5890.31
5983.18
5999.84
6002.29
6049.73
5898.46
5885.54
5820.81
5897.76
5939.46
5982.01
5976.53
6044.02
6079.89
5877.71
5998.8
6036.55
6008.6
6060.3
6081.67
5828.59
5771.32
5773.96
5824.36
5891.06
5916.06
5929.62
5963.07
5822.11
5755.34
5890.31
5974.92
5939.84
6002.29
5947.25
6018.51
6044.33
6027.81
6079.4
6072.31
6059.67
6018.51
5995.97
6004.41
Page 16
5059.07
4882.02
4943.81
4814.72
4758.26
4854.16
4968.19
5029.36
5065.17
5131.48
5113.09
5177.91
5238.55
5216.87
5216.29
5299.21
5387.2
5487.18
5596.61
5701.06
5801.02
5727.42
5766.64
5818.3
5826.39
5748.18
5783.8
5832.61
5868.32
5870.44
5849.6
5778.99
5814.26
5888
5906.81
5952.5
5951.79
6031.23
5841.47
5870.49
5975.39
5988.59
5985.63
6032.54
5971.59
5999.56
6036.17
6016.1
6013.86
-2.26
-3.50
1.27
-2.61
-1.17
2.02
2.35
1.23
0.71
1.31
-0.36
1.27
1.17
-0.41
-0.01
1.59
1.66
1.86
1.99
1.87
1.75
-1.27
0.68
0.90
0.14
-1.34
0.62
0.84
0.61
0.04
-0.35
-1.21
0.61
1.27
0.32
0.77
-0.01
1.33
-3.15
0.50
1.79
0.22
-0.05
0.78
-1.01
0.47
0.61
-0.33
-0.04
SMLCAP
09/26/06
09/27/06
09/28/06
09/29/06
6026.65
6031.16
6055.94
6103.86
6068.59
6086.3
6099.07
6175.26
6013.44
6027.59
6051.6
6103.86
6020.51
6037.39
6090.8
6161.73
OCT-DEC'06
0.11
0.28
0.88
1.16
Date
Open
High
Low
Close
Return
10/03/06
6175.62
6238.21
6174.23
6194.92
10/04/06
6203.21
6244.16
6148.19
6155.01
-0.64
10/05/06
6261.89
1.74
10/06/06
6275.3
6357.44
6275.3
6328.97
1.07
10/09/06
6334.88
6434.36
6315.03
6403.88
1.18
10/10/06
6435.56
6496.15
6405.92
6416.02
0.19
10/11/06
6434.56
6483.19
6317.14
6329.64
-1.35
10/12/06
6339.25
6401.16
6325.24
6398.06
1.08
10/13/06
6421.19
6455.52
6404.3
6416.89
0.29
10/16/06
6441.57
6480.05
6393.33
6398.01
-0.29
10/17/06
6412.81
6419.72
6349.01
6354.8
-0.68
10/18/06
6356.82
6402.27
6354.44
6377.3
0.35
10/19/06
6392.18
6421.07
6338.26
6365.55
-0.18
10/20/06
6375.12
6437.3
6375.12
6386.04
0.32
10/21/06
6416.38
6490.88
6416.38
6485.09
1.55
10/23/06
6502.52
6505.72
6450.69
6463.95
-0.33
10/26/06
6476.97
6523.48
6476.97
6514.7
0.79
10/27/06
6533.61
6568.97
6512.95
6520.38
0.09
10/30/06
6532.48
6569.49
6479.67
6483.8
-0.56
10/31/06
6493.16
6529.32
6385.35
6392.59
-1.41
11/01/06
6409.03
6471.68
6409.03
6443.28
0.79
11/02/06
6459.03
6496.65
6459.03
6467.8
0.38
11/03/06
6482.17
6516.95
6451.53
6472.95
0.08
11/06/06
6487.69
6551.46
6487.69
6534.39
0.95
11/07/06
6559.14
6612.13
6526.71
6535.83
0.02
11/08/06
6546.04
6573.89
6401.68
6455.58
-1.23
11/09/06
6472.63
6533.54
6472.63
6498.29
0.66
11/10/06
6507.99
6550.87
6500.41
6504.6
0.10
11/13/06
6522.57
6596.64
6522.57
6582.96
1.20
11/14/06
6600.57
6641.83
6516.21
6523.28
-0.91
11/15/06
6538.75
6559.9
6493.91
6501.62
-0.33
11/16/06
6513.65
6560.91
6477.59
6484.18
-0.27
11/17/06
6498.09
6519.08
6329.84
6359.47
-1.92
11/20/06
6357.85
6357.85
6186.82
6298.49
-0.96
11/21/06
6311.06
6431.44
6311.06
6416.61
1.88
11/22/06
6427.67
6486.49
6427.67
6463.78
0.74
11/23/06
6480.37
6517.83
6463.68
6480.16
0.25
11/24/06
6494.74
6553.78
6491.45
6523.03
0.66
11/27/06
6544.43
6600.09
6544.43
6576.38
0.82
11/28/06
6571.46
6576.35
6507.7
6531.39
-0.68
11/29/06
6540.55
6654.14
6540.55
6635.01
1.59
Page 17
SMLCAP
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
6657.9
6666.36
6734.79
6795.01
6826.46
6754.63
6785.26
6743.21
6546.14
6280.69
6427.64
6616.05
6691.19
6724.06
6644.7
6621.74
6709.41
6735.49
6800.37
6844.95
6848.48
6786.92
6820.46
6748.38
6600.02
6417.15
6600.04
6709.66
6736.87
6770.01
6716.27
6692.08
6633.88
6666.36
6734.79
6793.33
6681.22
6735.8
6716.13
6504.88
6216.73
6194.72
6427.64
6616.05
6607.43
6611.48
6586.13
6598.89
6733.16
6818.31
6856.82
6838.56
6823.56
6871.25
6876.55
6905.91
6733.16
6818.31
6824.23
6838.56
Page 18
6647.08
6718.74
6776.84
6799.99
6739.73
6767.45
6730.42
6548.31
6278.75
6393.74
6594.52
6667.91
6706.62
6634.8
6620.86
6665.44
6721.39
6805.56
6839.36
6836.41
6892.32
0.18
1.08
0.86
0.34
-0.89
0.41
-0.55
-2.71
-4.12
1.83
3.14
1.11
0.58
-1.07
-0.21
0.67
0.84
1.25
0.50
-0.04
0.82
BSE100
JAN-MAR'06
Date
Open
High
Low
Close
Return
01/02/06
2879.49
2889.08
2865.3
2871.98
01/03/06
2874.96
2919.36
2874.18
2917.24
1.58
01/04/06
2914.82
2955.65
2914.82
2950.63
1.14
01/05/06
2949.53
2960.73
2930.37
2950.88
0.01
01/06/06
2956.61
2973.16
2928.6
2960.85
0.34
01/09/06
2963.74
2977.85
2938.4
2950.68
-0.34
01/10/06
2951.17
2956.42
2903.24
2910.42
-1.36
01/12/06
2882.67
2911.34
2872.29
2892.69
-0.61
01/13/06
2904.95
2921.26
2888.48
2892
-0.02
01/16/06
2896.44
2898.22
2866.21
2871.21
-0.72
01/17/06
2872.83
2901.83
2856.31
2863.75
-0.26
01/18/06
2858.32
2859.17
2819.68
2842.55
-0.74
01/19/06
2852.98
2907.15
2852.98
2901.17
2.06
01/20/06
2913.58
2932.53
2909.12
2925.33
0.83
01/23/06
2913.75
2922.06
2898.42
2910.08
-0.52
01/24/06
2921.48
2941.36
2920.87
2931.34
0.73
01/25/06
2939.25
2972.04
2939.25
2960.26
0.99
01/27/06
2983.86
3022.99
2983.86
3019.53
2.00
01/30/06
3027.38
3042.48
2994.05
3008.32
-0.37
01/31/06
3019.21
3034.7
3017.21
3030.48
0.74
02/01/06
3040.96
3048.61
2994.34
3005.72
-0.82
02/02/06
3013.64
3035.09
2992.96
3003.68
-0.07
02/03/06
3003.51
3004.63
2973.76
2982.27
-0.71
02/06/06
2983.66
3048.73
2982.26
3042.68
2.03
02/07/06
3049.45
3079.07
3045.42
3074.92
1.06
02/08/06
3076.2
3076.69
3044.19
3064.54
-0.34
02/10/06
3070.96
3090.98
3070.96
3087.17
0.74
02/13/06
3088.64
3111.21
3088.64
3109.48
0.72
02/14/06
3114.96
3118.52
3081.09
3088.41
-0.68
02/15/06
3104.27
3121.49
3072.71
3091.88
0.11
02/16/06
3103.04
3114.84
3091.1
3095.8
0.13
02/17/06
3108.57
3113.54
3046.71
3050.3
-1.47
02/20/06
3056.08
3069.82
3017.59
3066.34
0.53
02/21/06
3073.44
3099.14
3073.44
3091.97
0.84
02/22/06
3094.89
3111.54
3089.34
3105.26
0.43
02/23/06
3117.6
3125.69
3101.58
3106.96
0.05
02/24/06
3111.2
3122.16
3094.59
3105.34
-0.05
02/27/06
3109.89
3133.04
3087.26
3127.65
0.72
02/28/06
3134.17
3161.81
3096.34
3145.15
0.56
03/01/06
3144.46
3205.52
3138.32
3203.74
1.86
03/02/06
3212.78
3245.68
3212.16
3224.52
0.65
03/03/06
3230.65
3246.57
3209.17
3221.87
-0.08
03/06/06
3227.72
3265.91
3227.72
3263.83
1.30
03/07/06
3267.93
3272.28
3247
3266.33
0.08
03/08/06
3262.01
3278.37
3197.31
3202.01
-1.97
Page 19
BSE100
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
3208.24
3223.94
3282.88
3279.32
3291.52
3307.26
3310.22
3324.95
3307.86
3299.19
3295.88
3344.87
3376.2
3368.22
3404.83
3426.62
3225
3279.88
3308.77
3305.61
3302.78
3322.51
3324.79
3345.92
3321.04
3320.3
3336.13
3373.06
3388.55
3393.01
3430.79
3447.13
3161.64
3223.94
3275.74
3266.68
3285.2
3292.9
3310.08
3299.56
3275.6
3282.14
3295.88
3344.87
3356.15
3368.22
3400.67
3404.91
3220.36
3274.42
3281.21
3274.64
3300.08
3298.55
3322.59
3311.88
3293.59
3297.73
3332.95
3366.61
3362.47
3389.62
3420.4
3424.42
APR-JUN'06
0.57
1.68
0.21
-0.20
0.78
-0.05
0.73
-0.32
-0.55
0.13
1.07
1.01
-0.12
0.81
0.91
0.12
Date
Open
High
Low
Close
Return
04/03/06
3441.16
3510.95
3441.16
3506.96
04/04/06
3517.33
3549.04
3505.72
3532.38
0.72
04/05/06
3534.96
3570.16
3534.96
3567.97
1.01
04/07/06
3592.15
3617.98
3504.23
3516.93
-1.43
04/10/06
3524.57
3546.63
3500.44
3539.06
0.63
04/12/06
3547.83
3551.99
3435.67
3450.73
-2.50
04/13/06
3453.63
3457.32
3332.2
3401.53
-1.43
04/17/06
3422.29
3495.99
3422.29
3489.69
2.59
04/18/06
3509.5
3567.35
3509.5
3564.08
2.13
04/19/06
3580.6
3607.34
3549.37
3576.45
0.35
04/20/06
3587.64
3618.4
3570.17
3615.11
1.08
04/21/06
3619.47
3633.83
3565.08
3611.2
-0.11
04/24/06
3618.81
3624.57
3575.73
3583.71
-0.76
04/25/06
3591.3
3594.56
3498.47
3506.45
-2.16
04/26/06
3514.49
3593.01
3503.56
3586.53
2.28
04/27/06
3595.68
3632.39
3551.37
3560.22
-0.73
04/28/06
3526.08
3572.88
3409.09
3564.84
0.13
04/29/06
3575.42
3630.75
3575.42
3625.81
1.71
05/02/06
3642.21
3697.27
3642.21
3679.54
1.48
05/03/06
3683.8
3715.3
3653.62
3707.78
0.77
05/04/06
3718.17
3759.72
3695.93
3722.74
0.40
05/05/06
3732.73
3755.04
3713.3
3732.39
0.26
05/08/06
3742.75
3775.41
3742.75
3759.87
0.74
05/09/06
3766.89
3782.42
3726.67
3775.28
0.41
05/10/06
3784.09
3810.16
3783.1
3801.73
0.70
05/11/06
3807.42
3815.92
3737.03
3749.21
-1.38
05/12/06
3740.14
3743.27
3688.85
3701.49
-1.27
05/15/06
3699.37
3699.37
3539.5
3554.14
-3.98
05/16/06
3562.72
3584.63
3407.84
3562.96
0.25
Page 20
BSE100
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
3584.73
3648.04
3455.83
3304.08
3147.75
3239.05
3150.88
3203.9
3249.65
3264.34
3203.58
3142.94
3029.72
3144.01
3023.17
2966.65
2866.45
2732.55
2910.91
2772.88
2695.34
2682.03
2852.1
2918.94
2937.84
2902.45
2978.15
3016.23
3078.76
3077.17
2962.67
2967.49
2997.72
3033.44
3670.72
3648.04
3506.08
3325.92
3241.78
3291.33
3201.13
3299.72
3293.04
3291.53
3203.58
3179.43
3129.26
3152.35
3041.33
2997.42
2866.45
2908.64
2912.74
2772.88
2772.6
2821.85
2980.53
2963.28
2937.84
2967.33
3058.15
3080.69
3102.69
3084.21
3007.58
3002.37
3038.57
3126.47
3584.73
3394.01
3230.43
2918.91
3027.32
3144.37
3080.06
3203.9
3232.93
3215.94
3034.8
3006.05
2997.99
3049.27
2960.1
2843.07
2698.68
2727.11
2791.75
2654.61
2593.48
2679.07
2852.1
2875.61
2875.22
2882.81
2978.15
2963.63
3059.76
2943.93
2916
2920.51
2978.55
3033.44
3664.19
3411.39
3269.14
3121.69
3233.05
3163.79
3186.85
3237.28
3254.75
3232.33
3123.42
3021.99
3122.45
3055.8
2977.3
2889.32
2738.55
2898.54
2805.51
2672.82
2630.3
2810.53
2911.95
2947.54
2900.59
2963.68
3035.53
3066.95
3072.7
2958.01
2989.08
2981.28
2992.81
3121.62
JUL-SEP'06
2.84
-6.90
-4.17
-4.51
3.57
-2.14
0.73
1.58
0.54
-0.69
-3.37
-3.25
3.32
-2.13
-2.57
-2.96
-5.22
5.84
-3.21
-4.73
-1.59
6.85
3.61
1.22
-1.59
2.18
2.42
1.04
0.19
-3.73
1.05
-0.26
0.39
4.30
Date
Open
High
Low
Close
Return
07/03/06
3125.76
3150.36
3115.65
3141.2
07/04/06
3156.72
3172.44
3127.79
3134.64
-0.21
07/05/06
3132.86
3210.39
3121.51
3204.78
2.24
07/06/06
3185.88
3188.36
3148.61
3166.66
-1.19
07/07/06
3180.69
3205.26
3073.69
3092.46
-2.34
07/10/06
3085.57
3146.05
3076.61
3140.87
1.57
07/11/06
3144.64
3144.64
3108.86
3123.18
-0.56
07/12/06
3118.11
3202.75
3096.14
3199.73
2.45
07/13/06
3197.2
3200.54
3164.35
3179.74
-0.62
07/14/06
3161.2
3161.2
3099.33
3131.53
-1.52
07/17/06
3124.16
3124.16
3013.1
3021.01
-3.53
Page 21
BSE100
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
3031.88
3020.62
2980.92
3018.13
2937.5
3015.3
3053.75
3119.3
3150.51
3146.82
3143.42
3142.27
3195.2
3196.68
3176.21
3173.35
3218.73
3275.57
3288.35
3304.49
3352.9
3387.44
3388.12
3388.15
3411.51
3410.53
3351.8
3412.87
3421.38
3441.27
3459.1
3466.7
3442.52
3484.55
3518.71
3517.38
3514.52
3505.03
3531.29
3415.35
3464.94
3528.2
3539.73
3544.41
3574.03
3520.05
3582.28
3604.12
3605.78
3052.69
3046.24
3040.08
3018.13
2988.27
3048.81
3112.85
3146.69
3154.92
3178.05
3153.99
3185.14
3237.25
3224.21
3178.14
3227.86
3276.91
3293.88
3310.34
3336.94
3392.4
3405.57
3393.16
3405.35
3432.36
3410.53
3407.09
3430.89
3434.69
3462.78
3465.46
3477.47
3473.42
3520.32
3525.54
3540.49
3522.37
3528.78
3536.65
3449.31
3528.25
3548.06
3554.88
3577.6
3584.63
3569.34
3614.63
3620.13
3610.94
2973.92
2915.91
2980.92
2931.24
2881.3
3009.01
3027.32
3097.57
3103.33
3135.31
3112.6
3137.55
3179.76
3159.68
3153.13
3173.35
3204.34
3249.24
3262.27
3304.49
3352.9
3350.27
3365.54
3359.37
3380.79
3351.15
3330.25
3405.42
3412.65
3441.27
3434.64
3434.79
3432.66
3484.55
3499.48
3515.64
3490.61
3497.13
3398.83
3378.3
3464.94
3516.12
3502.24
3544.41
3510.72
3489.26
3582.28
3582.02
3574.85
Page 22
2996.83
2926.98
3022.95
2947.72
2978.96
3040.9
3104.01
3138.12
3125.64
3144.99
3142.94
3181.23
3193.04
3175.89
3165.7
3224.09
3266.3
3279.37
3295.96
3331.89
3373.95
3379.75
3381.6
3400.5
3392.7
3361.05
3398.06
3416.68
3430.87
3452.24
3456.72
3441.59
3470.39
3514.02
3514.63
3525.45
3503.31
3520.57
3411.86
3446
3515.3
3537.17
3545.97
3565.59
3528.31
3563.76
3610.44
3600.43
3583.22
-0.80
-2.33
3.28
-2.49
1.06
2.08
2.08
1.10
-0.40
0.62
-0.07
1.22
0.37
-0.54
-0.32
1.84
1.31
0.40
0.51
1.09
1.26
0.17
0.05
0.56
-0.23
-0.93
1.10
0.55
0.42
0.62
0.13
-0.44
0.84
1.26
0.02
0.31
-0.63
0.49
-3.09
1.00
2.01
0.62
0.25
0.55
-1.05
1.00
1.31
-0.28
-0.48
BSE100
09/26/06
09/27/06
09/28/06
09/29/06
3592.39
3632.47
3644.75
3658.32
3623.04
3657.66
3659.09
3679.19
3578.08
3629.25
3631.9
3650.19
3620.74
3638.95
3647.99
3670.43
OCT-DEC'06
1.05
0.50
0.25
0.62
Date
Open
High
Low
Close
Return
10/03/06
3678.86
3686.86
3645.73
3651.58
10/04/06
3662.21
3669.69
3602.81
3609.51
-1.15
10/05/06
3634.16
3670.88
3634.16
3663.48
1.50
10/06/06
3666.73
3682.05
3660.17
3668.01
0.12
10/09/06
3660.43
3685.6
3637.74
3666.74
-0.03
10/10/06
3679.02
3700.13
3658.42
3665.59
-0.03
10/11/06
3685.09
3706.32
3637.37
3652.44
-0.36
10/12/06
3661.17
3715.2
3643.5
3709.4
1.56
10/13/06
3733.52
3762.8
3733.52
3756.25
1.26
10/16/06
3770.23
3805.73
3770.23
3799.17
1.14
10/17/06
3809.56
3816.12
3767.82
3786.51
-0.33
10/18/06
3785.76
3798.44
3775.79
3782.86
-0.10
10/19/06
3788.57
3801.8
3724.83
3745.13
-1.00
10/20/06
3752.14
3782.71
3735.64
3745
0.00
10/21/06
3764.31
3783.33
3751.39
3756.7
0.31
10/23/06
3757.7
3763.38
3720.75
3725.54
-0.83
10/26/06
3729.08
3757.08
3727.7
3751.85
0.71
10/27/06
3764.65
3815.51
3764.65
3811.88
1.60
10/30/06
3815.09
3849.27
3797.15
3844.36
0.85
10/31/06
3853.69
3864.49
3812.5
3830.09
-0.37
11/01/06
3839.04
3857.31
3827.43
3850.7
0.54
11/02/06
3859.12
3881.86
3847.59
3869.31
0.48
11/03/06
3876.75
3882.7
3844.9
3875.83
0.17
11/06/06
3882.67
3897.93
3871.98
3892.93
0.44
11/07/06
3899.62
3926.16
3878.37
3884.42
-0.22
11/08/06
3889.6
3898.82
3819.09
3857.57
-0.69
11/09/06
3867.27
3893.25
3857.45
3880.4
0.59
11/10/06
3893.53
3925.17
3873
3917.89
0.97
11/13/06
3921.07
3952.21
3921.07
3949.57
0.81
11/14/06
3960.45
3975.12
3938.02
3953.56
0.10
11/15/06
3966.78
3979.73
3943.63
3969.02
0.39
11/16/06
3976.34
4003.23
3962.86
3974.8
0.15
11/17/06
3984.43
3991.34
3929.31
3946.33
-0.72
11/20/06
3936.13
3945.99
3873.47
3938.7
-0.19
11/21/06
3940.77
4002.51
3940.77
3999.48
1.54
11/22/06
4002.6
4036.49
4002.6
4029.94
0.76
11/23/06
4027.66
4056.94
4016.99
4029.3
-0.02
11/24/06
4028.06
4055.08
4023.36
4033.88
0.11
11/27/06
4038.77
4060.69
4038.77
4050.38
0.41
11/28/06
4028.74
4028.74
3993.97
4001.19
-1.21
11/29/06
4011.23
4033.91
3996.5
4004.16
0.07
Page 23
BSE100
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
4007.64
4030
4075.29
4120.45
4101.32
4092.89
4110.59
4049.66
3929.04
3805.84
3877.96
3963.55
4000.03
4012.43
3933.22
3894.43
3916.84
3952.54
4018.94
4062.55
4062.06
4034.99
4073.25
4096.86
4120.45
4121.82
4107.12
4114.02
4050.48
3948.95
3869.63
3956.17
4001.32
4013.21
4015.82
3968.79
3926.36
3948.54
4016.3
4069.09
4082.47
4079.09
4003.09
4030
4067.85
4085.01
4061.49
4081.62
4038.49
3889.13
3736.33
3745.05
3876.27
3963.55
3917.01
3875.18
3867.8
3854.2
3909.26
3950.79
4018.94
4044.31
4045.78
Page 24
4020.01
4070.65
4084.46
4096.36
4089.63
4098.6
4051.39
3925.95
3794.59
3857.46
3947.21
3986.42
4010.16
3913.77
3900.19
3911.94
3942.72
4011.3
4054.18
4054.4
4049.88
0.40
1.26
0.34
0.29
-0.16
0.22
-1.15
-3.10
-3.35
1.66
2.33
0.99
0.60
-2.40
-0.35
0.30
0.79
1.74
1.07
0.01
-0.11
BSE200
JAN-MAR'06
Date
Open
High
Low
Close
Return
01/02/06
1188.78
1192.95
1184.16
1187.26
01/03/06
1188.64
1206.41
1188.64
1205.48
1.53
01/04/06
1204.69
1220.17
1204.69
1218.21
1.06
01/05/06
1217.61
1222.99
1210.16
1219.19
0.08
01/06/06
1221.42
1228.56
1210.78
1223.98
0.39
01/09/06
1225.41
1231.61
1216.93
1221.7
-0.19
01/10/06
1221.81
1224.08
1203.15
1206.01
-1.28
01/12/06
1195.67
1207.12
1191.16
1199.33
-0.55
01/13/06
1204.21
1211.64
1197.82
1199.36
0.00
01/16/06
1201.21
1201.89
1188.6
1190.61
-0.73
01/17/06
1191.37
1202.68
1183.59
1186.49
-0.35
01/18/06
1184.29
1184.56
1168.53
1177.74
-0.74
01/19/06
1182.08
1203.84
1182.08
1201.59
2.03
01/20/06
1206.5
1214.77
1205.37
1211.72
0.84
01/23/06
1207.41
1210.86
1201.32
1205.64
-0.50
01/24/06
1210.12
1218.82
1210.12
1213.91
0.69
01/25/06
1217.15
1229.38
1217.15
1224.78
0.90
01/27/06
1234.78
1250.24
1234.78
1248.86
1.97
01/30/06
1252.59
1258.12
1237.38
1243.14
-0.46
01/31/06
1247.59
1253.53
1246.7
1251.26
0.65
02/01/06
1255.05
1258.25
1236.26
1240.72
-0.84
02/02/06
1243.72
1252.59
1235.6
1240.36
-0.03
02/03/06
1240.36
1240.78
1229.56
1232.81
-0.61
02/06/06
1233.4
1259.03
1232.75
1256.73
1.94
02/07/06
1259.51
1270.96
1257.49
1269.44
1.01
02/08/06
1270.01
1270.16
1257.54
1265.3
-0.33
02/10/06
1267.71
1276.87
1267.71
1275.33
0.79
02/13/06
1276.01
1285.66
1276.01
1284.79
0.74
02/14/06
1287.56
1289.35
1273.59
1276.4
-0.65
02/15/06
1282.52
1289.45
1269.82
1277.01
0.05
02/16/06
1281.14
1287.05
1277.56
1279.48
0.19
02/17/06
1284.47
1286.43
1258.96
1260.6
-1.48
02/20/06
1262.34
1265.85
1245.63
1264.45
0.31
02/21/06
1267.3
1277.38
1267.3
1274.5
0.79
02/22/06
1275.37
1282.2
1273.14
1279.29
0.38
02/23/06
1284.08
1287.47
1277.22
1279.48
0.01
02/24/06
1281.74
1286.63
1275.65
1279.99
0.04
02/27/06
1271.93
1290.87
1271.93
1288.8
0.69
02/28/06
1291.64
1301.3
1275.43
1295.01
0.48
03/01/06
1294.92
1319.5
1292.54
1318.85
1.84
03/02/06
1322.36
1335.48
1322.36
1327.51
0.66
03/03/06
1329.82
1336.78
1322.55
1327.69
0.01
03/06/06
1330.01
1345.67
1330.01
1344.88
1.29
03/07/06
1346.57
1349.01
1338.96
1346.92
0.15
03/08/06
1345.48
1352.67
1319.64
1321.47
-1.89
Page 25
BSE200
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
1324.07
1329.57
1353.77
1354.69
1358.5
1363.87
1365.06
1371.58
1364.95
1359.93
1359.55
1378.26
1390.41
1386.32
1400.78
1410.56
1330.1
1352.61
1365.28
1364.37
1362.97
1369.76
1371.22
1379.76
1369.34
1369.29
1374.86
1389.34
1395.68
1396.16
1411.7
1419.85
1305.28
1329.57
1352.59
1348.49
1355.83
1357.94
1365.06
1360.91
1350.55
1353.76
1359.55
1378.26
1381.8
1386.32
1400.14
1402.71
1328.27
1350.52
1355.11
1351.73
1361.28
1360.32
1370.49
1366.1
1357.86
1359.93
1373.54
1386.76
1384.11
1394.91
1407.76
1412.62
APR-JUN'06
0.51
1.68
0.34
-0.25
0.71
-0.07
0.75
-0.32
-0.60
0.15
1.00
0.96
-0.19
0.78
0.92
0.35
Date
Open
High
Low
Close
Return
04/03/06
1419.57
1447.52
1419.57
1446.09
04/04/06
1450.88
1463.06
1444.87
1457.01
0.76
04/05/06
1458.38
1473.5
1458.38
1472.59
1.07
04/07/06
1481.46
1492.38
1446.5
1451.91
-1.40
04/10/06
1454.94
1463.41
1446.16
1460.72
0.61
04/12/06
1464.26
1467.66
1420.39
1426.16
-2.37
04/13/06
1427.64
1428.8
1376.42
1404.86
-1.49
04/17/06
1412.96
1442.07
1412.96
1439.52
2.47
04/18/06
1447.48
1470.17
1447.48
1468.8
2.03
04/19/06
1475.27
1486.53
1463.41
1474.54
0.39
04/20/06
1478.94
1490.62
1472.73
1489.32
1.00
04/21/06
1491.19
1496.96
1470.1
1488.57
-0.05
04/24/06
1491.38
1495.62
1477.86
1480.87
-0.52
04/25/06
1484.1
1485.38
1446.74
1449.94
-2.09
04/26/06
1453.43
1484.21
1450.06
1481.79
2.20
04/27/06
1486.01
1501.13
1468.31
1471.87
-0.67
04/28/06
1457.24
1477.49
1409.44
1474.24
0.16
04/29/06
1478.01
1502.34
1478.01
1500.48
1.78
05/02/06
1507.07
1528.71
1507.07
1521.68
1.41
05/03/06
1523.74
1535.38
1511.55
1532.63
0.72
05/04/06
1536.69
1552.27
1526.74
1537.21
0.30
05/05/06
1541.28
1550.5
1533.49
1541.24
0.26
05/08/06
1545.32
1558.79
1545.32
1552.06
0.70
05/09/06
1554.95
1561.04
1538.97
1558.19
0.39
05/10/06
1561.71
1572.89
1561.57
1569.36
0.72
05/11/06
1572.31
1575.5
1543.25
1548.23
-1.35
05/12/06
1544.45
1547.09
1524.92
1529.63
-1.20
05/15/06
1528.98
1528.98
1461.91
1467.84
-4.04
05/16/06
1470.25
1477
1404.78
1468.61
0.05
Page 26
BSE200
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
1478.02
1505.7
1426.7
1363.25
1293.71
1333.72
1299.41
1318.53
1339.23
1345.9
1322.73
1297.7
1250.6
1292.41
1244.74
1219.72
1174.39
1116.19
1189.7
1135.37
1100.18
1092.95
1161.74
1191.8
1198.84
1187.54
1218.47
1234.87
1257.64
1258.15
1209.59
1209.64
1221.7
1236.68
1514.83
1505.7
1446.8
1371.12
1334.26
1356.21
1317.58
1358
1356.94
1357.23
1322.73
1312.83
1286.65
1296.69
1248.83
1230.48
1174.39
1188.24
1190.36
1135.37
1132.07
1150.06
1215.18
1209.28
1198.84
1214.39
1250.74
1257.78
1267.39
1260.85
1225.35
1223.46
1237.91
1272.87
1478.02
1400.47
1334.24
1201.33
1244.68
1297.15
1271.49
1318.53
1332.79
1327.38
1253.64
1241.47
1233.35
1255.37
1217.8
1164.36
1100.2
1113.47
1142.92
1084.82
1058.66
1092.91
1161.74
1173.57
1174.25
1180.38
1218.47
1213.73
1251.43
1202.73
1189.8
1190.91
1214.33
1236.68
1512.06
1407.48
1348.9
1283.84
1330.6
1304.66
1311.86
1334
1341.77
1333.62
1289.86
1247.92
1283.99
1257.67
1223.82
1183.29
1118.64
1184.53
1148.45
1091.7
1073.25
1145.63
1187.65
1203.25
1186.87
1213
1241.79
1252.95
1256.4
1208.27
1217.99
1215.02
1219.8
1271.02
JUL-SEP'06
2.96
-6.92
-4.16
-4.82
3.64
-1.95
0.55
1.69
0.58
-0.61
-3.28
-3.25
2.89
-2.05
-2.69
-3.31
-5.46
5.89
-3.05
-4.94
-1.69
6.74
3.67
1.31
-1.36
2.20
2.37
0.90
0.28
-3.83
0.80
-0.24
0.39
4.20
Date
Open
High
Low
Close
Return
07/03/06
1272.8
1281.43
1269.09
1278.05
07/04/06
1284.08
1290.71
1272.39
1275.4
-0.21
07/05/06
1274.65
1304.22
1270.66
1302.09
2.09
07/06/06
1295.33
1296.62
1280.77
1287.8
-1.10
07/07/06
1293.02
1303.5
1249.86
1257.1
-2.38
07/10/06
1254.65
1277.47
1251.04
1275.35
1.45
07/11/06
1276.96
1277.18
1263.38
1269.05
-0.49
07/12/06
1266.74
1298.43
1256.8
1297.29
2.23
07/13/06
1296.58
1298.85
1284.22
1289.98
-0.56
07/14/06
1283.06
1283.06
1258.61
1271.29
-1.45
07/17/06
1267.85
1267.85
1224.67
1227.73
-3.43
Page 27
BSE200
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
1231.65
1225.35
1207.69
1222.51
1190.53
1219.52
1236.08
1262.34
1275.29
1276.68
1274.6
1273.7
1295.01
1296.33
1287.85
1287.05
1304.78
1329.21
1336.32
1343.33
1364.52
1378.57
1377.68
1378.43
1388.91
1387.95
1364.65
1388.21
1392.5
1400.35
1406.94
1409.84
1399.37
1416.81
1432.14
1432.5
1431.01
1428.05
1439.23
1391.65
1413.4
1437.04
1441.91
1444.36
1454.88
1433.01
1457.79
1466.27
1466.49
1240.07
1235.33
1231.2
1222.51
1208.68
1234.18
1260.19
1273.89
1278.39
1288.65
1279.43
1291.27
1312.16
1306.84
1288.99
1308.02
1329.08
1337.73
1346.42
1357.54
1381.23
1386.48
1380.48
1386.04
1398.01
1387.95
1385.71
1396.11
1397.84
1409.01
1409.97
1414.2
1412.37
1432.35
1435.24
1442.32
1434.81
1438.58
1442.13
1405.85
1436.77
1445.54
1448.21
1457.47
1459.41
1452.73
1470.21
1472.77
1469.2
1207.87
1182.89
1207.69
1187.62
1167.13
1218.49
1226.1
1254.92
1258.68
1271.71
1262.23
1271.81
1289.45
1281.43
1279.1
1287.05
1299.12
1320.3
1326.74
1343.33
1364.52
1362.77
1369.36
1368.95
1377.18
1364.31
1355.72
1386.02
1389.83
1400.35
1396.95
1395.96
1395.34
1416.81
1425.01
1431.78
1422.06
1426.41
1384.54
1376.39
1413.4
1432.95
1427.45
1444.36
1428.94
1421.68
1457.79
1456.65
1454.53
Page 28
1216.56
1187.3
1224.34
1194.03
1205.52
1231.03
1256.67
1270.54
1267.52
1275.5
1273.99
1289.7
1294.68
1287.78
1284.21
1306.55
1325.21
1332.32
1339.88
1355.65
1373.21
1374.52
1375.99
1384.38
1381.75
1368.1
1382.33
1390.59
1396.35
1404.27
1405.69
1398.68
1411.2
1430.16
1431.27
1435.4
1427.08
1435.54
1389.96
1404.48
1431.82
1440.9
1444.54
1452.07
1436.1
1450.33
1468.53
1464.06
1457.82
-0.91
-2.41
3.12
-2.48
0.96
2.12
2.08
1.10
-0.24
0.63
-0.12
1.23
0.39
-0.53
-0.28
1.74
1.43
0.54
0.57
1.18
1.30
0.10
0.11
0.61
-0.19
-0.99
1.04
0.60
0.41
0.57
0.10
-0.50
0.90
1.34
0.08
0.29
-0.58
0.59
-3.18
1.04
1.95
0.63
0.25
0.52
-1.10
0.99
1.25
-0.30
-0.43
BSE200
09/26/06
09/27/06
09/28/06
09/29/06
1461.41
1477.58
1483.43
1488.54
1473.41
1487.94
1488.37
1498.58
1456.63
1476.59
1477.93
1486.18
1472.37
1480.52
1484.42
1495.48
OCT-DEC'06
1.00
0.55
0.26
0.75
Date
Open
High
Low
Close
Return
10/03/06
1498.95
1503.09
1487.4
1489.46
10/04/06
1494.23
1497.62
1470.28
1473.03
-1.10
10/05/06
1482.84
1498.49
1482.84
1495.73
1.54
10/06/06
1497.31
1504.25
1495.04
1498.19
0.16
10/09/06
1495.37
1505.43
1485.9
1498.13
0.00
10/10/06
1503.59
1512.41
1495.1
1498.31
0.01
10/11/06
1505.8
1514.43
1484.7
1490.57
-0.52
10/12/06
1494.18
1515.57
1487.28
1513.45
1.53
10/13/06
1522.72
1533.32
1522.72
1530.61
1.13
10/16/06
1536.05
1549.03
1536.05
1545.99
1.00
10/17/06
1550.12
1552.65
1533.98
1540.81
-0.34
10/18/06
1540.84
1545.78
1536.86
1539.7
-0.07
10/19/06
1542.31
1547.83
1517.41
1525.53
-0.92
10/20/06
1528.69
1541.6
1523.47
1527.34
0.12
10/21/06
1535.37
1543.56
1531.97
1533.78
0.42
10/23/06
1534.9
1536.43
1519.61
1521.47
-0.80
10/26/06
1522.99
1534.47
1522.99
1532.49
0.72
10/27/06
1536.73
1556.85
1536.73
1555.38
1.49
10/30/06
1556.35
1569.32
1549.77
1567.16
0.76
10/31/06
1571.09
1575.33
1553.55
1560.68
-0.41
11/01/06
1564.3
1572.05
1560.13
1569.1
0.54
11/02/06
1572.33
1582.49
1568.59
1577.65
0.54
11/03/06
1580.91
1583.5
1568.96
1581.07
0.22
11/06/06
1584.2
1591.59
1580.61
1589.88
0.56
11/07/06
1593.67
1604.17
1586.33
1588.45
-0.09
11/08/06
1590.92
1594.64
1560.31
1576.16
-0.77
11/09/06
1580.32
1591.51
1576.64
1585.47
0.59
11/10/06
1590.89
1604.57
1583.75
1601.91
1.04
11/13/06
1604.03
1616.85
1604.03
1615.82
0.87
11/14/06
1620.97
1627.12
1611.26
1617.15
0.08
11/15/06
1622.74
1626.85
1612.7
1622.77
0.35
11/16/06
1626.32
1636.89
1620.06
1624.89
0.13
11/17/06
1629.18
1632.12
1603.91
1610.93
-0.86
11/20/06
1606.72
1609.76
1578.59
1606.76
-0.26
11/21/06
1608.01
1633.44
1608.01
1632.28
1.59
11/22/06
1635
1648.73
1635
1645.96
0.84
11/23/06
1646.35
1657.94
1642.38
1647.67
0.10
11/24/06
1648.05
1658.87
1645.49
1650.25
0.16
11/27/06
1652.55
1661.96
1652.55
1657.4
0.43
11/28/06
1648.93
1648.93
1634.07
1636.87
-1.24
11/29/06
1641.14
1651.44
1637.32
1640.28
0.21
Page 29
BSE200
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
1642.31
1649.74
1667.81
1677.01
1677.64
1671.13
1677.5
1655.5
1606.34
1552.05
1584.01
1620.46
1634.11
1636.51
1606.93
1589.99
1599.7
1615
1641.92
1658.94
1659.71
1652.56
1666.51
1676.21
1684.99
1684.56
1676.77
1679.94
1655.87
1613.51
1580.16
1617.28
1635.29
1638.19
1637.86
1621.18
1603.57
1613.09
1640.42
1661.22
1666.45
1666.55
1638.83
1649.74
1664.85
1671.26
1658.95
1666.87
1650.49
1589.46
1524.6
1527.04
1584.01
1620.46
1599.79
1583.83
1580.38
1574.99
1596.97
1615
1641.92
1651.68
1654.2
Page 30
1645.24
1665.53
1671.16
1675.83
1670.3
1673.44
1655.52
1604.85
1547.68
1575.76
1613.84
1628.57
1636.08
1598.7
1592.71
1597.78
1610.9
1638.48
1655.23
1656
1655.74
0.30
1.23
0.34
0.28
-0.33
0.19
-1.07
-3.06
-3.56
1.81
2.42
0.91
0.46
-2.28
-0.37
0.32
0.82
1.71
1.02
0.05
-0.02
BSE 500
JAN-MAR'06
Date
Open
High
Low
Close
Return
01/02/06
3803.63
3821.06
3794.62
3804.82
01/03/06
3809.06
3865.78
3809.06
3862.99
1.53
01/04/06
3861.65
3906
3861.65
3900.28
0.97
01/05/06
3899.02
3914.5
3874.24
3902.57
0.06
01/06/06
3909.03
3933.71
3878.08
3917.88
0.39
01/09/06
3922.1
3943.52
3900.71
3914.87
-0.08
01/10/06
3915.28
3922.64
3859.28
3867.78
-1.20
01/12/06
3837.48
3872.9
3822.96
3847.46
-0.53
01/13/06
3862.13
3888.97
3844.61
3849.25
0.05
01/16/06
3856.28
3857.63
3817.43
3823.57
-0.67
01/17/06
3826.21
3862.42
3799
3808.1
-0.40
01/18/06
3801.78
3801.98
3752.19
3781.13
-0.71
01/19/06
3794.79
3865.73
3794.79
3859.09
2.06
01/20/06
3875.08
3902.7
3873.72
3892.38
0.86
01/23/06
3880.02
3893.18
3861.77
3875.42
-0.44
01/24/06
3888.78
3918.7
3888.78
3901.94
0.68
01/25/06
3912.88
3946.48
3912.88
3931.6
0.76
01/27/06
3960.96
4009.84
3960.96
4005.33
1.88
01/30/06
4012.29
4035.27
3966.07
3982.17
-0.58
01/31/06
3995.68
4015.21
3993.27
4004.96
0.57
02/01/06
4016.71
4025.19
3955.53
3969.02
-0.90
02/02/06
3978.16
4007.56
3953.24
3968.31
-0.02
02/03/06
3969.26
3969.33
3936.93
3947.32
-0.53
02/06/06
3950.05
4026.27
3948.26
4019.37
1.83
02/07/06
4026.4
4058.75
4018.25
4054.39
0.87
02/08/06
4056.38
4058.02
4019.42
4042.91
-0.28
02/10/06
4051.24
4080.58
4051.24
4076.12
0.82
02/13/06
4080.78
4110.27
4080.78
4107.2
0.76
02/14/06
4116.76
4123.42
4071.27
4079.95
-0.66
02/15/06
4098.73
4121.43
4059.91
4082.06
0.05
02/16/06
4094.03
4114.67
4084.44
4090.04
0.20
02/17/06
4105.84
4113.28
4025.58
4030.58
-1.45
02/20/06
4035.54
4041.11
3980.6
4037.06
0.16
02/21/06
4048.23
4078.64
4048.23
4069.13
0.79
02/22/06
4071.96
4092.82
4064.22
4081.61
0.31
02/23/06
4095.93
4107.4
4074.38
4080.98
-0.02
02/24/06
4087.83
4103.86
4069.8
4083.22
0.05
02/27/06
4061.72
4119.33
4061.72
4113.14
0.73
02/28/06
4122.63
4148.23
4069.35
4130.07
0.41
03/01/06
4130.14
4204.41
4122.82
4202.41
1.75
03/02/06
4213.7
4254.23
4213.7
4229.75
0.65
03/03/06
4236.66
4260.3
4216.74
4232.73
0.07
03/06/06
4240.1
4288.85
4240.1
4286.73
1.28
03/07/06
4292.29
4301.77
4271.59
4295.38
0.20
03/08/06
4291.69
4316.38
4212.1
4217.73
-1.81
Page 31
BSE 500
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
4224.49
4243.69
4317.99
4320.87
4333.61
4349.86
4348.92
4372.54
4353.05
4335.36
4335.9
4393.51
4436.89
4423.1
4471.29
4504.61
4244.26
4315.42
4355.78
4351.36
4347.26
4366.29
4370.14
4398.06
4366.23
4363.94
4382.86
4433.19
4456.08
4456.7
4507.19
4537.76
4167.44
4243.69
4315.7
4302.39
4325.7
4327.62
4348.92
4339.6
4305.18
4316.22
4335.9
4393.51
4409.13
4423.1
4471.29
4482.73
4239.06
4307.81
4322.85
4311.88
4341.19
4334.74
4367.94
4355.5
4328.08
4336.35
4379.02
4425.32
4415.69
4453.32
4495.69
4516.73
APR-JUN'06
0.51
1.62
0.35
-0.25
0.68
-0.15
0.77
-0.28
-0.63
0.19
0.98
1.06
-0.22
0.85
0.95
0.47
Date
Open
High
Low
Close
Return
04/03/06
4538.13
4630.24
4538.13
4626.32
04/04/06
4641.37
4679.99
4619.28
4659.49
0.72
04/05/06
4665.06
4714.63
4665.06
4711.96
1.13
04/07/06
4738.38
4774.24
4629.5
4646.91
-1.38
04/10/06
4657.67
4685.47
4632.4
4677.6
0.66
04/12/06
4688.45
4703.98
4553.63
4571.83
-2.26
04/13/06
4576.31
4580.17
4413.61
4501.36
-1.54
04/17/06
4526.24
4618.15
4526.24
4610.31
2.42
04/18/06
4635.29
4700.3
4635.29
4696.77
1.88
04/19/06
4716.16
4752.4
4681.83
4716.17
0.41
04/20/06
4731.94
4771.87
4715.48
4768.05
1.10
04/21/06
4774.94
4794.35
4709.8
4767.8
-0.01
04/24/06
4777.85
4793.58
4741.53
4750.61
-0.36
04/25/06
4762.45
4766.16
4649.55
4659.42
-1.92
04/26/06
4669.07
4765.79
4662.98
4758.75
2.13
04/27/06
4773.45
4821.9
4720.89
4732.49
-0.55
04/28/06
4679.83
4748.06
4536.32
4737.48
0.11
04/29/06
4750.56
4835.21
4750.56
4829.73
1.95
05/02/06
4855.61
4917.01
4855.61
4896.04
1.37
05/03/06
4904.1
4942.99
4868.29
4934.77
0.79
05/04/06
4948
4994.47
4914.73
4947.07
0.25
05/05/06
4961.09
4991.74
4935.76
4959.39
0.25
05/08/06
4972.44
5014.62
4972.44
4992.61
0.67
05/09/06
5001.95
5020.18
4952.11
5012.47
0.40
05/10/06
5026.01
5062.17
5025.64
5049.49
0.74
05/11/06
5060.15
5069.58
4968.97
4984.18
-1.29
05/12/06
4972.26
4983.11
4912.52
4929.77
-1.09
05/15/06
4927.79
4927.95
4718.2
4737.12
-3.91
05/16/06
4744.03
4759.03
4526.89
4730.44
-0.14
Page 32
BSE 500
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
4763.74
4850.71
4595.3
4388.95
4165.23
4290.98
4189.01
4240.27
4317.02
4335.47
4262.18
4185.41
4032.42
4146.64
3993.39
3905.98
3749.52
3541.72
3776.98
3611.11
3491.37
3462.16
3671.38
3774.9
3799.65
3775.12
3876.1
3928.98
3995.44
4004.08
3850.58
3844.36
3878.06
3919.42
4880.79
4850.71
4659.09
4415.89
4291.73
4363.2
4237.13
4371.26
4374.21
4372
4262.18
4232.52
4128.28
4158.73
3994.93
3933.71
3749.52
3774.36
3779.64
3611.11
3592.04
3637.86
3845.44
3831.03
3800.41
3860.81
3978.3
3996.47
4029.42
4012.36
3890.03
3882.76
3927.13
4035.52
4763.74
4515.21
4310.55
3873.67
4010.54
4179.34
4101.64
4240.27
4294.91
4279.4
4045.1
4005.19
3958.74
4029.31
3900.68
3716.91
3487.34
3531.3
3637.35
3447.61
3360.85
3462.16
3671.38
3718.85
3728.23
3755.07
3876.1
3866.31
3982.92
3827.47
3781.72
3786.92
3855.47
3919.42
4871.49
4536.6
4351.51
4137.9
4280.26
4202.72
4218.87
4299.87
4321.87
4297.5
4157.93
4025.29
4119.56
4035.53
3921.54
3776.52
3550
3763.05
3653.33
3468.68
3404.14
3624.81
3761.21
3813.13
3771.12
3856.9
3949.48
3982.81
3997.71
3844.33
3868.31
3856.97
3872.13
4029.97
JUL-SEP'06
2.98
-6.87
-4.08
-4.91
3.44
-1.81
0.38
1.92
0.51
-0.56
-3.25
-3.19
2.34
-2.04
-2.82
-3.70
-6.00
6.00
-2.92
-5.05
-1.86
6.48
3.76
1.38
-1.10
2.27
2.40
0.84
0.37
-3.84
0.62
-0.29
0.39
4.08
Date
Open
High
Low
Close
Return
07/03/06
4037.29
4061.74
4027.07
4051.71
07/04/06
4070.39
4091.82
4033.69
4043.16
-0.21
07/05/06
4042.07
4127.73
4029.76
4121.65
1.94
07/06/06
4102.68
4107.39
4058.77
4080.02
-1.01
07/07/06
4096.58
4130.7
3965.54
3986.99
-2.28
07/10/06
3981.05
4044.56
3969.04
4038.08
1.28
07/11/06
4041.95
4044.23
4002.94
4020
-0.45
07/12/06
4011.94
4105.47
3978.56
4102.03
2.04
07/13/06
4099.17
4107.98
4063.87
4081.15
-0.51
07/14/06
4058.52
4058.52
3986
4024.61
-1.39
07/17/06
4016.41
4016.41
3883.39
3892.73
-3.28
Page 33
BSE 500
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
3903.53
3880.47
3817.98
3858.11
3761.21
3841.43
3896.74
3981.79
4021.13
4030.98
4028.19
4021.38
4086.77
4093.72
4068.61
4066.07
4122.3
4199.98
4227.01
4254.93
4329.46
4370.95
4362.84
4367.29
4401.48
4397.25
4324.16
4394.62
4410.49
4435.25
4454.34
4462.18
4426.74
4479.53
4529.25
4534.18
4534.1
4526.63
4564.52
4415.99
4482.11
4559.26
4573.2
4581.55
4613.94
4546.21
4621.19
4646.97
4645.44
3928.47
3909.5
3887.24
3858.11
3809.82
3890.45
3972.9
4017.45
4035.63
4069.72
4040.87
4075.7
4141.98
4126.8
4072.51
4129.71
4196.8
4227.13
4262.8
4303.25
4380.33
4396.37
4373.4
4391.75
4431.85
4397.25
4386.25
4422.87
4427.75
4462.34
4464.6
4475.36
4465.57
4529.47
4540.61
4568.61
4547.91
4561.74
4574.38
4458.74
4555.57
4584.57
4592.28
4622.61
4630.86
4605.04
4658.86
4667
4655
3828.2
3744.17
3817.98
3751.42
3684.7
3841.43
3868.41
3960.53
3975.76
4017.89
3986.79
4015.26
4073.22
4048.64
4042.24
4066.07
4105.87
4174.31
4200.16
4254.93
4329.46
4316.27
4339.66
4340.1
4365.97
4323.58
4295.45
4391.1
4403.86
4435.25
4421.48
4415.34
4414.01
4479.53
4509.99
4534.18
4506.98
4524.08
4392.31
4365.3
4482.11
4544.87
4528.12
4581.55
4534.08
4512.27
4621.19
4615.48
4609.87
Page 34
3853.86
3757.75
3867.14
3771.77
3800.98
3881.26
3962.55
4006.48
4002.67
4029.43
4021.67
4071.52
4088.83
4068.05
4057.53
4126.35
4185.15
4213.51
4242.39
4297.43
4354.8
4352.96
4360.4
4387.15
4380.11
4335.36
4376.29
4404.28
4422.83
4445.64
4447.99
4423.88
4462.38
4522.74
4529.85
4547.13
4523.07
4552.01
4409.43
4454.35
4540.57
4569.04
4580.24
4604.96
4556.18
4598.07
4653.1
4637.94
4619.85
-1.00
-2.49
2.91
-2.47
0.77
2.11
2.09
1.11
-0.10
0.67
-0.19
1.24
0.43
-0.51
-0.26
1.70
1.42
0.68
0.69
1.30
1.33
-0.04
0.17
0.61
-0.16
-1.02
0.94
0.64
0.42
0.52
0.05
-0.54
0.87
1.35
0.16
0.38
-0.53
0.64
-3.13
1.02
1.94
0.63
0.25
0.54
-1.06
0.92
1.20
-0.33
-0.39
BSE 500
09/26/06
09/27/06
09/28/06
09/29/06
4632.05
4678.99
4698.02
4715.01
4666.36
4711.81
4714.29
4748.85
4617.21
4676.49
4682.03
4709.75
4663.19
4688.54
4702.4
4739.67
OCT-DEC'06
0.94
0.54
0.30
0.79
Date
Open
High
Low
Close
Return
10/03/06
4750.37
4766.58
4718.57
4724.61
10/04/06
4739.34
4751.72
4666.5
4674.87
-1.05
10/05/06
4708.94
4757.07
4708.94
4748.64
1.58
10/06/06
4755.91
4778.49
4748.79
4758.84
0.21
10/09/06
4751.13
4786.28
4722.03
4763.41
0.10
10/10/06
4781.04
4809.72
4753.48
4763.83
0.01
10/11/06
4784.02
4813.38
4718.45
4736.29
-0.58
10/12/06
4745.95
4811.89
4726.99
4805.58
1.46
10/13/06
4834.44
4864.95
4834.44
4856.51
1.06
10/16/06
4873.77
4914.25
4873.77
4902.62
0.95
10/17/06
4915.97
4923.56
4866.42
4886.37
-0.33
10/18/06
4886.95
4903.04
4876.29
4885.99
-0.01
10/19/06
4898.56
4912.41
4821.51
4846.86
-0.80
10/20/06
4855.94
4898.64
4843.18
4855.2
0.17
10/21/06
4882.16
4907.1
4875.32
4880.52
0.52
10/23/06
4884.41
4889.16
4836.3
4842.32
-0.78
10/26/06
4847.63
4883.1
4847.63
4877.2
0.72
10/27/06
4893.61
4948.69
4893.61
4944.79
1.39
10/30/06
4947.9
4987.81
4928.72
4979.02
0.69
10/31/06
4992.83
5005.57
4935.57
4957.37
-0.43
11/01/06
4966.11
4996.94
4958.71
4987.2
0.60
11/02/06
4996.6
5029.24
4988.41
5014.1
0.54
11/03/06
5024.47
5033.73
4989.1
5025.36
0.22
11/06/06
5035.25
5060.87
5026.28
5055.16
0.59
11/07/06
5070.29
5101.46
5045.42
5051.6
-0.07
11/08/06
5060.42
5072.38
4961.26
5011.09
-0.80
11/09/06
5022.95
5061.01
5015.06
5042.7
0.63
11/10/06
5059.49
5100.97
5038.59
5092.26
0.98
11/13/06
5099.43
5139.89
5099.43
5136.75
0.87
11/14/06
5152.66
5173.58
5120.79
5135.87
-0.02
11/15/06
5156.38
5165.07
5121.49
5152.73
0.33
11/16/06
5164.59
5197.55
5144.41
5158.39
0.11
11/17/06
5170.02
5182.53
5086.39
5108.76
-0.96
11/20/06
5096.28
5101.78
5001.45
5092.72
-0.31
11/21/06
5100.12
5178.41
5100.12
5174.64
1.61
11/22/06
5184.2
5227.15
5184.2
5218.02
0.84
11/23/06
5219.65
5255.35
5207.8
5223.88
0.11
11/24/06
5226.57
5262.34
5219.25
5235.72
0.23
11/27/06
5244.24
5272.95
5244.24
5258.99
0.44
11/28/06
5233.18
5233.18
5186.72
5196.96
-1.18
11/29/06
5210.15
5246.39
5204.71
5213.68
0.32
Page 35
BSE 500
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
5224.49
5241.02
5301.92
5329.71
5330.93
5308.98
5325.73
5260.63
5105.93
4935.86
5035.95
5152.21
5195.97
5201.51
5112.71
5060.67
5096.39
5143.29
5225.27
5276.2
5279.55
5253.02
5294.43
5326.53
5354.58
5352.92
5325.17
5334.49
5261.8
5130.15
5023.53
5142.01
5200.27
5208.83
5205.45
5157.38
5107.5
5136.86
5218.52
5282.15
5298.72
5301.89
5209.12
5241.02
5292.32
5311.24
5268.79
5295.25
5244.82
5056.09
4848.24
4856.04
5035.95
5152.21
5089.61
5042.87
5030.89
5016.21
5089.27
5143.29
5225.27
5254.25
5265.75
Page 36
5227.73
5290.74
5310.76
5324.72
5304.85
5314.93
5260.52
5102.82
4919.66
5009.96
5131.9
5178.26
5199.89
5086.9
5068.56
5088.64
5130.25
5213.25
5264.57
5267.5
5270.76
0.27
1.21
0.38
0.26
-0.37
0.19
-1.02
-3.00
-3.59
1.84
2.43
0.90
0.42
-2.17
-0.36
0.40
0.82
1.62
0.98
0.06
0.06
CG
JAN-MAR'06
Date
Open
High
Low
Close
Return
01/02/06
5812.18
5845.11
5797.35
5816.68
01/03/06
5816.47
5911.12
5816.47
5896.39
1.37
01/04/06
5896.8
5954.56
5896.8
5938.57
0.72
01/05/06
5744.16
5967.03
5732.16
5954.14
0.26
01/06/06
5954.59
5993.57
5911.43
5978.71
0.41
01/09/06
5982.98
6035.19
5963.37
5991.85
0.22
01/10/06
5989.69
6013
5919.56
5943.46
-0.81
01/12/06
5921.51
5974.04
5898.35
5920.69
-0.38
01/13/06
5935.2
5997.3
5924.76
5941.57
0.35
01/16/06
5942.92
6002.57
5935.87
5990.8
0.83
01/17/06
5997.08
6029.55
5970.93
5985.42
-0.09
01/18/06
5975.51
5990.32
5899.21
5956.41
-0.48
01/19/06
5942.22
6149.66
5942.22
6139.78
3.08
01/20/06
6162.39
6300.12
6162.39
6266.08
2.06
01/23/06
6268.45
6396.78
6230.38
6329.07
1.01
01/24/06
6338.82
6534.99
6338.82
6514.65
2.93
01/25/06
6538.31
6732.99
6538.31
6698.94
2.83
01/27/06
6751.82
6939.98
6751.82
6921.7
3.33
01/30/06
6940.07
7058.42
6800.21
6832.44
-1.29
01/31/06
6872.93
7041.05
6872.93
6986.87
2.26
02/01/06
7023.05
7308.07
7016.47
7092.33
1.51
02/02/06
7099.17
7191.33
7029.76
7058.25
-0.48
02/03/06
7061.21
7076.19
6981.8
7018.43
-0.56
02/06/06
7038.23
7193.71
7037.68
7070.14
0.74
02/07/06
7052.45
7077.86
6994.57
7064.12
-0.09
02/08/06
7066.95
7088.63
6970.02
6986.8
-1.09
02/10/06
7007.09
7152.02
7007.09
7132.12
2.08
02/13/06
7133.08
7436.08
7133.08
7416.78
3.99
02/14/06
7439.25
7471.12
7263.26
7286.87
-1.75
02/15/06
7330.56
7391.88
7172
7220
-0.92
02/16/06
7244.76
7298.18
7178.03
7189.87
-0.42
02/17/06
7218.62
7247.15
7060.82
7079.22
-1.54
02/20/06
7097.14
7097.14
6913.43
6975.13
-1.47
02/21/06
7006.34
7164.63
7004.55
7137.4
2.33
02/22/06
7132.38
7249.46
7127.58
7166.38
0.41
02/23/06
7204.77
7269.4
7090.41
7103.85
-0.87
02/24/06
7118.62
7195.79
7118.62
7171.7
0.96
02/27/06
7195.08
7260.72
7192.51
7234.27
0.87
02/28/06
7255.5
7441.11
7211.56
7399.06
2.28
03/01/06
7450.48
7625.2
7448.19
7594.03
2.64
03/02/06
7612.25
7811.69
7609.68
7716.32
1.61
03/03/06
7740.05
7814.79
7692.92
7709
-0.09
03/06/06
7749.94
7835.89
7749.94
7775.64
0.86
03/07/06
7788.11
7986.12
7785.93
7941.5
2.13
03/08/06
7955.86
8226.17
7866.44
7890.82
-0.64
Page 37
CG
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
7892.66
7966.58
8148.25
8139.14
8143.91
8131.74
8054.66
8040.73
8143.26
8022.75
8064.56
8110.12
8095.65
8007.59
8055.74
8069.41
7970.43
8173.04
8243.98
8179
8217.15
8192.15
8097.24
8218.49
8166.79
8108.04
8133.22
8164.99
8161.51
8056.15
8115.12
8218.15
7721.41
7966.58
8110.47
8070.43
8058.6
8005.53
8003.45
8040.73
7971.61
7998.31
8046.1
8085.33
7959.76
7987.67
8003.7
8031.15
7932.89
8126.18
8123.34
8095
8103.44
8026.82
8038.82
8128.02
8011.16
8032.71
8088.93
8102.75
7991.12
8040.03
8060.11
8170.56
APR-JUN'06
0.53
2.44
-0.03
-0.35
0.10
-0.95
0.15
1.11
-1.44
0.27
0.70
0.17
-1.38
0.61
0.25
1.37
Date
Open
High
Low
Close
Return
04/03/06
8229.63
8422.25
8229.63
8404.11
04/04/06
8446.22
8559.19
8446.22
8504.73
1.20
04/05/06
8560.88
8737.29
8548.88
8725.63
2.60
04/07/06
8732.68
8932.69
8541.75
8683.16
-0.49
04/10/06
8701.79
8761.77
8639.92
8742.48
0.68
04/12/06
8747.37
8830.68
8472.48
8529.23
-2.44
04/13/06
8538.2
8539.91
8092.27
8290.46
-2.80
04/17/06
8314.71
8414.79
8263.28
8401.94
1.34
04/18/06
8434.16
8592.72
8434.16
8560.17
1.88
04/19/06
8573.63
8648.06
8539.55
8611.86
0.60
04/20/06
8641.14
8726.4
8598.57
8669.74
0.67
04/21/06
8679.53
8783.91
8607.48
8713.95
0.51
04/24/06
8704.53
8821.65
8673.98
8746.82
0.38
04/25/06
8749.28
8760.12
8588.84
8612.4
-1.54
04/26/06
8625.08
8718.65
8569.27
8683.08
0.82
04/27/06
8734.23
8879.23
8700.83
8735.97
0.61
04/28/06
8683.6
8782.71
8278.42
8747.35
0.13
04/29/06
8752.63
8858.07
8752.63
8811.05
0.73
05/02/06
8817.67
8942.16
8817.67
8879.35
0.78
05/03/06
8723.53
8967.3
8723.53
8880.18
0.01
05/04/06
8908.61
8973.76
8770.64
8794.65
-0.96
05/05/06
8795.24
8927.3
8795.24
8917.06
1.39
05/08/06
8919.99
9009.01
8840.38
8925.65
0.10
05/09/06
8933.56
9018.84
8887.6
8986.47
0.68
05/10/06
8995.45
9098.98
8995.45
9032.65
0.51
05/11/06
9041.19
9059.58
8937.04
8976.45
-0.62
05/12/06
8970.45
9103.22
8840.56
8977.65
0.01
05/15/06
8862.11
8985.35
8561.75
8618.03
-4.01
05/16/06
8617.28
8640.1
8024.07
8514.78
-1.20
Page 38
CG
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
8603.36
8749.13
8235.75
7841.73
7405.55
7674.62
7420.13
7411.4
7573.42
7661.26
7583.88
7354.06
7099.6
7244.69
7128.55
6878.72
6472.98
6093.76
6573.43
6230.19
6047.74
5808.21
6448.62
6624
6681.36
6481.88
6682.25
6823
6920.88
6885.68
6584.85
6534.51
6612.54
6712.31
8808.44
8749.13
8428.02
7932.4
7681.07
7744.75
7546.54
7743.35
7717.82
7747.59
7583.88
7503.56
7223.79
7369.92
7128.55
6991.78
6474.72
6609.5
6620.1
6230.19
6130.64
6424.43
6801.11
6718.21
6681.36
6656.61
6958.41
6887.21
6965.21
6918.08
6658.08
6630.59
6749.17
7037.39
8596.66
8098.49
7477.4
6621.44
7000
7373.9
7183.66
7411.4
7573.42
7604.35
7171.84
7064.6
6908.71
7144.06
6837.86
6444.24
6013.84
6088.89
6268.81
5836.18
5674.21
5807.27
6448.62
6463.81
6436.68
6444.42
6682.25
6706.6
6860.51
6547.91
6468.23
6420.21
6612.54
6712.31
8766.84
8135.3
7787.29
7332.67
7633.87
7436.18
7364.59
7535.89
7651.69
7633.88
7343.03
7096.29
7198.21
7171.69
6871.47
6541.56
6142.36
6550.24
6317.32
5898.29
5770.98
6365.55
6605.32
6642.76
6484.73
6636.55
6916.28
6867.73
6892.03
6576.31
6575.49
6581.98
6684.74
7028.3
JUL-SEP'06
2.96
-7.20
-4.28
-5.84
4.11
-2.59
-0.96
2.33
1.54
-0.23
-3.81
-3.36
1.44
-0.37
-4.19
-4.80
-6.10
6.64
-3.56
-6.63
-2.16
10.30
3.77
0.57
-2.38
2.34
4.21
-0.70
0.35
-4.58
-0.01
0.10
1.56
5.14
Date
Open
High
Low
Close
Return
07/03/06
7047.81
7084.54
6994.68
7056.9
07/04/06
7097.6
7157.64
6938.73
6954.92
-1.45
07/05/06
6951.91
7129.08
6926.18
7109.31
2.22
07/06/06
7088.49
7095.01
6951.29
6995.23
-1.60
07/07/06
7007.52
7123.39
6830.07
6862.23
-1.90
07/10/06
6819.74
6945.42
6797.1
6932.72
1.03
07/11/06
6930.19
6949.05
6872.44
6925.22
-0.11
07/12/06
6906.59
7128.65
6813.63
7108
2.64
07/13/06
7109.12
7109.12
7000.36
7086
-0.31
07/14/06
7083.18
7083.18
6927.21
6943.56
-2.01
07/17/06
6945.19
6945.19
6694.63
6722.01
-3.19
Page 39
CG
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
6744.59
6638.75
6510.57
6611.61
6357.16
6470.04
6566.12
6725.79
6913.56
6967.61
6997.79
7091.17
7194.62
7199.51
7141.82
7158.34
7211.53
7405.2
7474.12
7489.49
7594.86
7730.82
7760.19
7726.66
7759.38
7697.78
7637.62
7662.86
7677.91
7776.11
7815.26
7822.89
7736.2
7830.62
7936.16
7952.99
8019.49
8064.89
8114.46
7834.36
7837.79
7990.14
7977.2
8128.04
8211.13
8028.81
8126.34
8189.52
8180.37
6781.98
6693.64
6626.2
6626.6
6475.79
6583.43
6709.56
6893.67
6957.83
7067.51
7087.86
7199.35
7332.99
7261.27
7215.52
7289.66
7411.34
7481.44
7523.62
7559.44
7753.85
7778.14
7777.96
7758.09
7816.04
7720.83
7659.91
7744.95
7754.78
7842.27
7849.38
7837.14
7808.14
7929.16
7996.21
8094.89
8151.07
8102.9
8144.22
7857.08
8005.77
8042.67
8128.12
8222.06
8231.3
8125.68
8203.61
8232.76
8187.51
6521.99
6338.85
6510.57
6350.49
6183.16
6470.04
6509.89
6725.79
6855.44
6967.61
6941.25
7052.59
7154.59
7099.46
7105.74
7156.74
7192.54
7362.86
7424.34
7489.49
7585.95
7612.69
7704.01
7613.43
7658.26
7640.71
7566.33
7648.07
7668.86
7776.11
7773.12
7698.81
7728.42
7830.62
7906.95
7947.85
7972.42
8030.34
7788.36
7723.07
7837.79
7941.01
7918.39
8128.04
8006.98
7974.97
8126.34
8129.41
8086.48
Page 40
6579.13
6392.45
6581.9
6370.08
6394.21
6556.44
6691.54
6876.82
6904.98
7010.79
7073.1
7183.05
7184.16
7151.33
7139.63
7269.48
7402.25
7425.7
7485.56
7534.33
7696.94
7741.9
7722.34
7736.92
7695.52
7655.09
7651.54
7669.58
7747.25
7803.09
7779.13
7714.98
7794.59
7918.45
7947.59
8056.11
8023.1
8079.73
7813.42
7803.93
7955.37
7971.48
8099.38
8184.84
8050.83
8105.79
8191.9
8156.6
8101.82
-2.13
-2.84
2.96
-3.22
0.38
2.54
2.06
2.77
0.41
1.53
0.89
1.55
0.02
-0.46
-0.16
1.82
1.83
0.32
0.81
0.65
2.16
0.58
-0.25
0.19
-0.54
-0.53
-0.05
0.24
1.01
0.72
-0.31
-0.82
1.03
1.59
0.37
1.37
-0.41
0.71
-3.30
-0.12
1.94
0.20
1.60
1.06
-1.64
0.68
1.06
-0.43
-0.67
CG
09/26/06
09/27/06
09/28/06
09/29/06
8141.73
8216.9
8221.74
8158.94
8197.21
8279.83
8257.07
8226.47
8116.7
8184.96
8122.74
8152.31
8181.3
8204.55
8135.7
8203.14
OCT-DEC'06
0.98
0.28
-0.84
0.83
Date
Open
High
Low
Close
Return
10/03/06
8194.72
8242.73
8130.49
8136.8
10/04/06
8192.52
8229.56
8016.16
8032.61
-1.28
10/05/06
8075.27
8184.7
8075.27
8162.32
1.61
10/06/06
8168.99
8283.47
8168.99
8238.98
0.94
10/09/06
8222.17
8347.36
8151.21
8326.54
1.06
10/10/06
8346.93
8402.65
8275.9
8291.51
-0.42
10/11/06
8236.74
8355.49
8121.94
8169.81
-1.47
10/12/06
8183.74
8262.92
8111.59
8247.26
0.95
10/13/06
8279.89
8364.56
8279.89
8344.88
1.18
10/16/06
8349.39
8492.81
8349.39
8469.12
1.49
10/17/06
8443.77
8515.08
8410.97
8467.74
-0.02
10/18/06
8441.5
8522.39
8435.84
8466.1
-0.02
10/19/06
8491.95
8531.45
8344.96
8379.92
-1.02
10/20/06
8386.77
8508.19
8386.77
8446.8
0.80
10/21/06
8478.87
8541.81
8478.87
8513.66
0.79
10/23/06
8531.82
8531.85
8445.01
8479.69
-0.40
10/26/06
8482.53
8598.12
8482.53
8556.98
0.91
10/27/06
8556.53
8678.07
8556.53
8659.91
1.20
10/30/06
8672.27
8754.78
8611.52
8704.26
0.51
10/31/06
8726.58
8772.22
8643.38
8666.13
-0.44
11/01/06
8678.09
8758.68
8668.94
8738.85
0.84
11/02/06
8741.06
8874.27
8741.06
8806.83
0.78
11/03/06
8806.81
8863.38
8763.17
8835.54
0.33
11/06/06
8847.23
8911.42
8845.45
8860.71
0.28
11/07/06
8869.05
8936.63
8761.66
8783.92
-0.87
11/08/06
8772.62
8827.84
8586.2
8676.15
-1.23
11/09/06
8711.03
8752.48
8655.39
8698.07
0.25
11/10/06
8710.95
8851.36
8677.25
8831.19
1.53
11/13/06
8834.23
8920.42
8834.23
8892.24
0.69
11/14/06
8902.71
8930.64
8811.85
8834.03
-0.65
11/15/06
8856.68
8880.06
8774.31
8813.53
-0.23
11/16/06
8818.67
8895.75
8797.59
8816.11
0.03
11/17/06
8866.74
8990.69
8763.21
8780
-0.41
11/20/06
8777.54
8777.54
8529.83
8650.36
-1.48
11/21/06
8676.95
8809.06
8676.95
8794.21
1.66
11/22/06
8813.46
9042.61
8813.46
9004.53
2.39
11/23/06
9083.35
9277.31
9057.98
9110.1
1.17
11/24/06
9113.49
9174.33
8967.35
8991.2
-1.31
11/27/06
9001.72
9064.54
8987.17
8998.89
0.09
11/28/06
8969.02
8982.22
8849.01
8921.82
-0.86
11/29/06
8940.42
9038.79
8922.3
8945.12
0.26
Page 41
CG
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
8989.94
8963.41
9243.18
9356.24
9409.87
9357.99
9481.54
9368.04
9128.8
8745.31
9004.11
9239.2
9247.19
9211.63
8971.35
8828.69
8854.62
8935.35
9051.89
9050.33
8993.45
9017.23
9132.89
9358.14
9426.2
9436.39
9498.8
9517.86
9379.13
9280.86
8981.47
9184.92
9304.27
9306.71
9221.33
9042.32
8890.49
8939.81
9048.87
9103.94
9107.22
9118.74
8918.58
8963.41
9169.58
9314.03
9240.85
9334.18
9326.07
9036.86
8559.23
8604.15
8982.29
9200.12
9083.15
8831.61
8709.54
8711.14
8811.24
8928.83
9021.55
8950.48
8993.45
Page 42
8943.28
9107.96
9305.81
9380.12
9367.76
9474.5
9353.83
9133.37
8755.39
8953.39
9163.77
9224.2
9195.57
8893.97
8826.71
8811.51
8917.62
9034.06
9043.47
8989.07
9090.19
-0.02
1.84
2.17
0.80
-0.13
1.14
-1.27
-2.36
-4.14
2.26
2.35
0.66
-0.31
-3.28
-0.76
-0.17
1.20
1.31
0.10
-0.60
1.12
CD
JAN-MAR'06
Date
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
Open
3284.12
3298.97
3323.14
3370.75
3250.79
3313.84
3264.52
3226.51
3240.79
3245.74
3143.4
3148.18
3180.83
3175.63
3172.31
3139.9
3148.53
3165.31
3193.39
3142.44
3129.01
3098.74
3071.14
3060.44
3132.66
3130.34
3101.02
3198.24
3197.53
3263.89
3192.74
3224.4
3156.38
3221.07
3206.96
3197.45
3160.36
3158.9
3105.7
3078.06
3199.96
3206.09
3245.12
3273.01
3275.37
High
3305.59
3323.08
3363.16
3370.75
3354.98
3366.42
3279
3271.48
3268.38
3257.78
3178.04
3182.91
3221.32
3199.32
3182
3214.23
3173.69
3220.39
3219.77
3229.36
3165.18
3125.83
3097.53
3152.63
3158.84
3145.78
3205.18
3298.95
3264.23
3265.1
3274.11
3258.32
3262.18
3283.93
3228.15
3297.28
3210.35
3196.94
3116.27
3225.53
3248.5
3260.47
3292.51
3323.14
3306.4
Low
3273.09
3293.43
3309.74
3243.58
3250.64
3249.98
3198.45
3194
3207.64
3130.5
3085.57
3073.05
3144.74
3161.74
3118.21
3115.3
3126.78
3114.55
3126.82
3123.8
3065.96
3051.78
3011.05
3045.42
3101.14
3098.1
3069.78
3180.41
3179.34
3170.17
3175.29
3152.71
3104.34
3202.49
3171.75
3144.86
3145.22
3064.26
3067.53
3038.44
3160.52
3185.69
3239
3227.01
3172.27
Page 43
Close
3296.74
3309.29
3351.37
3260.66
3305.03
3280.91
3223.28
3228.24
3229.65
3143.77
3146.01
3156.24
3184.9
3184.11
3135.89
3142.07
3148.99
3193.46
3139.51
3148.45
3080.02
3069.91
3066.58
3123.8
3121
3109.61
3185.28
3192.13
3259.27
3202.39
3223.57
3174.58
3198.45
3205.42
3193.61
3150.83
3164.56
3091.51
3075.84
3200.07
3205.86
3224.48
3266.56
3274.98
3189.2
RETURN
0.38
1.27
-2.71
1.36
-0.73
-1.76
0.15
0.04
-2.66
0.07
0.33
0.91
-0.02
-1.51
0.20
0.22
1.41
-1.69
0.28
-2.17
-0.33
-0.11
1.87
-0.09
-0.36
2.43
0.22
2.10
-1.75
0.66
-1.52
0.75
0.22
-0.37
-1.34
0.44
-2.31
-0.51
4.04
0.18
0.58
1.31
0.26
-2.62
CD
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
Date
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
3196.63
3172.4
3209.56
3185.86
3216.81
3208.14
3227.46
3253.83
3227.89
3186.58
3201.07
3249.34
3198.42
3151.3
3205.97
3147.73
3197.53
3284.8
3270.05
3236.13
3252.95
3245.08
3285.73
3291.28
3237.65
3247.89
3245.96
3251.82
3217.07
3208.16
3217.98
3242.44
3103.04
3170.87
3183.52
3167.74
3205.51
3199.77
3227.46
3215.9
3157.85
3177.3
3196.43
3184.88
3159.07
3151.3
3108.49
3147.73
3168.73
3209.56
3187.4
3211.34
3208.68
3231.11
3250.12
3225.67
3177.45
3202.79
3235.75
3198.62
3166.86
3194.26
3135.88
3212.33
Open
3222.28
3252.42
3277.86
3286.07
3318.84
3261.57
3226.2
3182.23
3282.46
3323.01
3362.41
3345.47
3413.38
3418.37
3401.34
3420.63
3393.21
3354.99
3464.83
3452.47
3467.9
3495.75
3693.77
3662.58
3657.89
3681.33
3620.46
3617.96
High
3275.55
3293.84
3326.49
3365.34
3326.85
3314.76
3239.47
3311.76
3351.43
3463.78
3402.28
3426.29
3515.51
3490.56
3458.18
3498.78
3393.21
3477.85
3520.34
3536.19
3539.04
3678.33
3719.34
3683.97
3753.75
3724.54
3650.21
3679.71
Low
3220.44
3231.64
3269.81
3179.65
3245.89
3203.02
3129.9
3182.23
3282.46
3306.18
3332.89
3316.01
3409
3387.17
3401.34
3369.14
3206.39
3354.99
3440.74
3452.47
3467.9
3483.8
3628.33
3592.23
3655.8
3596.43
3593.03
3439.46
Close
3252.29
3265.23
3284.23
3314.7
3260.05
3227.33
3182.42
3270.61
3313.83
3363.92
3341.13
3395.05
3419.21
3400.81
3421.28
3393.59
3353.4
3458.62
3452.47
3475.27
3486.14
3670.36
3640.32
3661.63
3680.79
3627.12
3611.03
3475.01
APR-JUN'06
Page 44
-0.64
1.29
-0.69
0.75
-0.08
0.70
0.59
-0.75
-1.49
0.80
1.03
-1.15
-0.99
0.87
-1.83
2.44
RETURN
0.40
0.58
0.93
-1.65
-1.00
-1.39
2.77
1.32
1.51
-0.68
1.61
0.71
-0.54
0.60
-0.81
-1.18
3.14
-0.18
0.66
0.31
5.28
-0.82
0.59
0.52
-1.46
-0.44
-3.77
CD
05/16/06
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
3475.16
3451.63
3556.61
3256.92
3153.63
2818.33
2984.06
3013.19
3003.04
3088.96
3132.79
3139.45
3054.48
2965.03
3051.26
2937.89
2790.09
2566.52
2459.77
2620.04
2569.55
2482.98
2491.95
2613.28
2692.1
2706.01
2701.41
2763.52
2750.43
2756.73
2764.7
2679.34
2658.97
2605.5
2619.89
3531.41
3584.16
3556.61
3405.96
3169.94
2992.1
3084.42
3013.19
3096.8
3135.06
3173.44
3139.45
3110.47
3049.44
3051.26
2937.89
2822.52
2567.15
2655.88
2636.12
2569.55
2565.14
2624.57
2775.22
2712.04
2750.68
2783.12
2843.17
2771.89
2808.38
2773.23
2689.96
2659.03
2668.83
2764.95
3230.01
3451.63
3199.42
3076.54
2721.58
2612.76
2941.04
2883.3
3003.04
3070.54
3108.41
2952.76
2957.12
2767.4
2911.83
2742.45
2503.44
2339.78
2407.46
2497.2
2436.3
2352.48
2440.74
2608.41
2626.34
2623.72
2697.11
2735
2704.75
2756.73
2653.26
2627.13
2592.38
2604.53
2619.89
3440.78
3560.79
3267.52
3145.41
2829.59
2969.72
3013.11
2988.05
3076.85
3097.33
3139.26
3052.3
2973.31
3029.62
2940.32
2789.29
2580.54
2468.42
2620.4
2588.93
2475.53
2426.23
2581.99
2684.03
2705.19
2701.58
2763
2747.91
2756.07
2777.83
2680.16
2663.4
2605.03
2617.93
2737.44
Date
07/03/06
07/04/06
07/05/06
07/06/06
07/07/06
07/10/06
07/11/06
07/12/06
07/13/06
07/14/06
Open
2736.48
2754.97
2746.93
2753.74
2832.63
2778.02
2781.14
2778.1
2809.97
2794.91
High
2809.77
2790.52
2780.78
2851.42
2866.06
2787.16
2787.28
2831.39
2817.14
2794.91
Low
2735.89
2736.02
2736.73
2753.74
2751.23
2742.53
2760.25
2731.88
2770.52
2746.81
Close
2756.82
2746.48
2758.68
2826.59
2776.24
2781.43
2776.61
2806.68
2803.84
2754.99
JUL-SEP'06
Page 45
-0.99
3.49
-8.24
-3.74
-10.04
4.95
1.46
-0.83
2.97
0.67
1.35
-2.77
-2.59
1.89
-2.95
-5.14
-7.48
-4.34
6.16
-1.20
-4.38
-1.99
6.42
3.95
0.79
-0.13
2.27
-0.55
0.30
0.79
-3.52
-0.63
-2.19
0.50
4.57
RETURN
-0.38
0.44
2.46
-1.78
0.19
-0.17
1.08
-0.10
-1.74
CD
07/17/06
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
2762.36
2657.87
2649.22
2587.21
2614.23
2533.01
2517.54
2584.37
2618.63
2671.48
2700.77
2710.4
2733.85
2739.19
2775.02
2735.46
2750.25
2779.96
2871.44
2901.47
2968.71
2989.6
2959.15
2947.43
2987.01
2985.89
3062.49
2996.47
3017.27
3048.34
3041.3
3108.06
3112.11
3031.12
3049.53
3097.64
3066.75
3058.1
3072.85
3122.43
3031.72
3066.21
3120.41
3082.97
3081.54
3069.56
3002.51
3045.07
3057.55
2770.77
2681.78
2674.05
2665.38
2614.23
2533.01
2597.78
2616.12
2690.47
2745.89
2770.12
2734.74
2757.79
2786.34
2799.28
2781.46
2786.29
2874.43
2976.93
2988.78
3005.84
3022.1
2997.7
2998.5
3003.17
3092.79
3079.53
3031.39
3086.47
3122.31
3126
3133.13
3128.71
3063.37
3106.17
3127.19
3097.56
3111.18
3134.88
3179.3
3073.41
3150.33
3144.43
3100.79
3124.34
3103.72
3064.05
3073.87
3057.55
2676.33
2611
2545.87
2587.21
2518.36
2473.1
2517.54
2559.17
2613.55
2651.19
2687.8
2680.49
2730.56
2739.19
2724.65
2707.65
2747.21
2750.23
2869.35
2901.47
2963.45
2943.72
2931.19
2940.32
2961.49
2985.89
2975.01
2964.59
3017.27
3019.46
3041.3
3068.24
3014.47
3019.8
3049.53
3057.7
3047.42
3044.36
3072.85
3017.08
2991.34
3066.21
3076.45
3050.39
3059.58
2995.13
2985.17
3036.28
3003
Page 46
2692.96
2636.97
2576.39
2611.69
2534.37
2515.33
2574.24
2607.26
2663.67
2691.49
2708.33
2725.95
2733.29
2771.74
2726.94
2751.5
2759.07
2860.4
2899.59
2965.65
2979.94
2958.3
2948.49
2982.91
2985.98
3060.73
2987.06
3010.42
3051.11
3034.61
3097.92
3079.08
3027.62
3052.49
3090.59
3062.15
3054.33
3067.07
3108.42
3030.78
3063.81
3111.48
3083.88
3071.66
3068.8
3015.99
3043.89
3048.19
3020.6
-2.25
-2.08
-2.30
1.37
-2.96
-0.75
2.34
1.28
2.16
1.04
0.63
0.65
0.27
1.41
-1.62
0.90
0.28
3.67
1.37
2.28
0.48
-0.73
-0.33
1.17
0.10
2.50
-2.41
0.78
1.35
-0.54
2.09
-0.61
-1.67
0.82
1.25
-0.92
-0.26
0.42
1.35
-2.50
1.09
1.56
-0.89
-0.40
-0.09
-1.72
0.93
0.14
-0.91
CD
09/25/06
09/26/06
09/27/06
09/28/06
09/29/06
Date
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
3017.12
3010.66
3048.28
3054.87
3046.87
3043.39
3052.85
3076.72
3064.92
3140.97
2995.85
3000.02
3033.36
3030.02
3046.87
3008.44
3045.21
3051.14
3045.75
3102.34
Open
3121.69
3119.64
3092.03
3117.32
3141.81
3139.56
3222.81
3124.97
3291.61
3311.98
3398.42
3377.89
3383.3
3365.51
3419.45
3421.88
3364.33
3234.05
3272.88
3271.18
3181.67
3225.25
3227.77
3272.46
3273.9
3321.51
3210.74
3232.8
3267.48
3304.12
3256.36
3246.61
3234.38
3204.13
3200.68
3249.26
3250.92
3288.48
3317.17
3368.52
High
3143.16
3140.52
3127.1
3154.98
3146.64
3233.51
3246.82
3289.03
3312.11
3377.99
3398.42
3396.68
3413.77
3438.97
3457.2
3428.61
3372.33
3293.51
3272.88
3271.18
3204.45
3282.58
3274.33
3326.91
3334.96
3329.46
3247.83
3276.29
3321.71
3327.8
3287.84
3262.1
3252.28
3208.27
3248.64
3293.83
3298.21
3320.72
3398.98
3376.45
Low
3105.25
3065.65
3092.03
3103.85
3110.83
3139.56
3167.27
3124.97
3261.89
3287.92
3348.02
3346.46
3325.1
3365.51
3400.31
3323.81
3216.45
3228.58
3181.94
3161.49
3170.55
3196.49
3202.23
3266.33
3273.9
3181.11
3201.79
3219.99
3263.11
3246.04
3213.57
3215.7
3183.83
3140.25
3197.19
3239.22
3241.14
3252.31
3306.33
3320.48
Close
3127.02
3077.59
3107.2
3135.64
3138.31
3220.26
3210.43
3279.1
3301.9
3363.56
3375.72
3382.84
3363.94
3417.17
3420.9
3356.69
3231.83
3256.75
3204.07
3172.2
3186.84
3219.6
3266.16
3271.46
3319.37
3198.04
3232.02
3263.56
3289.2
3256.08
3244.85
3230.63
3206.36
3194.39
3236.81
3249.46
3277.03
3305.34
3371.55
3347.53
OCT-DEC'06
Page 47
-0.40
1.22
0.19
-0.18
1.86
RETURN
-1.58
0.96
0.92
0.09
2.61
-0.31
2.14
0.70
1.87
0.36
0.21
-0.56
1.58
0.11
-1.88
-3.72
0.77
-1.62
-0.99
0.46
1.03
1.45
0.16
1.46
-3.66
1.06
0.98
0.79
-1.01
-0.34
-0.44
-0.75
-0.37
1.33
0.39
0.85
0.86
2.00
-0.71
CD
11/29/06
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
3348.77
3370.68
3347.37
3371.14
3425.83
3411.79
3326.89
3353.09
3341.33
3232.94
3174.9
3216.32
3341.82
3415.97
3368.31
3297.25
3334.56
3394.24
3420.17
3459.02
3500.5
3488.12
3419.45
3410.54
3390.37
3440.49
3473.14
3425.21
3364.92
3385.69
3352.77
3307.53
3254.31
3384.2
3441.59
3463.38
3383.57
3357.54
3395.71
3425.49
3461.28
3529.97
3524.72
3579.23
3348.77
3342.39
3347.37
3371.14
3396.68
3316.74
3311.33
3324.43
3197.97
3088.82
3139.11
3216.32
3341.82
3334.96
3284.07
3270.48
3289.86
3362.16
3390.6
3458.97
3471.24
3485.78
Page 48
3365.79
3344.58
3359.99
3422.46
3407.5
3323.23
3344.28
3337.69
3231.45
3170.15
3210.01
3337.48
3403.06
3368.79
3296.25
3334.2
3387.36
3419.21
3453.83
3497.44
3492.48
3574.32
0.55
-0.63
0.46
1.86
-0.44
-2.47
0.63
-0.20
-3.18
-1.90
1.26
3.97
1.96
-1.01
-2.15
1.15
1.59
0.94
1.01
1.26
-0.14
2.34
CD
Page 49
CD
Page 50
CD
JAN-MAR'06
Page 51
HC
JAN-MAR'06
Date
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
Open
3103.76
3113.2
3171.92
3199.29
3208.02
3222.47
3260.52
3256.13
3243.13
3240.5
3236.35
3198.59
3186
3219.13
3197.16
3186.18
3203.64
3240.13
3274.3
3296.18
3290.95
3315.5
3367.63
3371.2
3485.21
3498.47
3537.49
3627.74
3663.87
3592.5
3599.87
3574.92
3572.42
3554.28
3615.73
3627.26
3628.15
3579.29
3575.88
3549.54
3598.56
3600.55
3619.01
3667.33
3647.12
High
3132.6
3178.66
3211.09
3227.78
3246.03
3276.25
3289.29
3271.03
3270.83
3251.05
3264.3
3198.59
3222.92
3239.32
3204.72
3216.68
3251.99
3274.75
3303.3
3320.68
3352.32
3382.78
3376.09
3483.06
3520.26
3560.31
3622.31
3663.38
3674.47
3616.25
3609.21
3589.18
3576.4
3623.98
3645.09
3645.5
3632.95
3618.43
3589.4
3601.76
3631.49
3632.99
3679
3701.4
3669.62
Low
3103.76
3113.2
3171.92
3177.75
3191.07
3222.47
3252.93
3224.79
3226.11
3226.85
3191.01
3156.48
3186
3193.1
3172.12
3186.18
3203.64
3240.13
3257.63
3281.84
3270.36
3315.5
3353.5
3370.29
3457.11
3478.85
3537.49
3627.74
3569.82
3557.28
3567.46
3533.36
3539.8
3552.47
3588
3604.89
3570.93
3569.5
3524.38
3549.54
3590.81
3600.55
3619.01
3645.77
3601.82
Page 52
Close
3113.04
3172.22
3194.23
3210.01
3219.88
3262.5
3262.26
3232.57
3236.29
3234.71
3199.01
3189.3
3217.49
3198.98
3184.82
3202.11
3229.27
3271.02
3291.09
3290.65
3281.68
3355.32
3364.33
3477.67
3492.46
3523.82
3614.18
3648.02
3582.18
3586.84
3575.36
3541.97
3549.08
3605.78
3634.89
3614.32
3578.98
3575.75
3553.78
3595.92
3595.99
3613.94
3668.47
3649.56
3609.87
RETURN
1.90
0.69
0.49
0.31
1.32
-0.01
-0.91
0.12
-0.05
-1.10
-0.30
0.88
-0.58
-0.44
0.54
0.85
1.29
0.61
-0.01
-0.27
2.24
0.27
3.37
0.43
0.90
2.56
0.94
-1.80
0.13
-0.32
-0.93
0.20
1.60
0.81
-0.57
-0.98
-0.09
-0.61
1.19
0.00
0.50
1.51
-0.52
-1.09
HC
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
Date
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
3610.9
3608.84
3640.66
3627.19
3616.94
3608.49
3615.83
3628.34
3642.35
3687.24
3658.33
3717.56
3738.64
3701.49
3773.56
3861.69
3626.36
3644.31
3667.84
3646.28
3628.96
3642.6
3627.81
3663.67
3707.66
3715.11
3708.34
3751.45
3758.01
3766.69
3858.42
3881.04
3558.21
3608.84
3623.02
3596.81
3598.38
3603.64
3612.6
3616.95
3637.23
3651.39
3651.68
3708.46
3692.67
3701.49
3773.56
3832.48
3596.3
3631.15
3631.87
3605.85
3606.77
3609.78
3618.96
3631.61
3677.69
3661.32
3699.72
3722.54
3701.72
3762.8
3843.14
3858.1
Open
3867.08
3953.73
3975.61
4104.07
4004.09
3995.19
3905.85
3840.14
3870.95
3950.71
3966.54
3842.14
3982.43
3936.68
3859.85
3874.66
3815.47
3859.13
3973.37
4064.48
4068.34
4061.75
4098.78
4106.8
4094.45
4089.06
4029.21
4023.52
3885.07
High
3953.6
3995.2
4115.66
4119.57
4032.54
4003.97
3907.29
3881.63
3976.68
3994.12
3978.08
3981.38
3982.43
3939.49
3896.86
3928.51
3857.73
3913.73
4077.47
4070.97
4089.36
4154.08
4144.95
4123.6
4118.75
4092.16
4063.19
4031.96
3900.23
Low
3867.08
3934.78
3975.61
3949.71
3976.74
3864.12
3711.8
3833
3870.95
3912.61
3916.01
3842.14
3914.18
3818.61
3834.49
3834.69
3656.16
3859.13
3955.59
4008.68
4035.03
4056.22
4087.72
4052.54
4062.95
4023.37
3991.59
3893.23
3726.23
Close
3943.92
3973.91
4098.65
3998.39
3993.91
3887.39
3822.97
3871.1
3937.65
3953.32
3928.07
3956.52
3924.51
3823.01
3867.85
3850.5
3843.97
3894.84
4048.6
4051.48
4054.1
4085.93
4097.06
4083.05
4080.17
4032.54
4023.62
3911.42
3874.87
APR-JUN'06
Page 53
-0.38
0.97
0.02
-0.72
0.03
0.08
0.25
0.35
1.27
-0.45
1.05
0.62
-0.56
1.65
2.14
0.39
RETURN
0.76
3.14
-2.45
-0.11
-2.67
-1.66
1.26
1.72
0.40
-0.64
0.72
-0.81
-2.59
1.17
-0.45
-0.17
1.32
3.95
0.07
0.06
0.79
0.27
-0.34
-0.07
-1.17
-0.22
-2.79
-0.93
HC
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
3884.87
3920.77
3718.52
3526.9
3407.08
3499.33
3488.81
3460.96
3513.03
3499.88
3466.25
3416.41
3300.68
3369.1
3282.79
3173.65
3042.08
2883.04
3049.4
2984.6
2895.28
2825.84
2984.85
3057.02
3086.1
3059.75
3163.55
3147.2
3203.42
3221.17
3094.89
3085.72
3052.78
3101.77
3945.75
3920.77
3799.81
3553.6
3497.76
3580.78
3488.81
3529.12
3559.84
3519.71
3466.25
3436.97
3358.73
3388.53
3282.79
3186.51
3042.08
3052.96
3085.3
2984.6
2975.13
2983.93
3131.25
3109.34
3117.13
3157.26
3209.84
3187.8
3224.53
3235.99
3122.43
3085.72
3112.33
3144.06
3884.87
3684.17
3473.43
3106.09
3271.32
3466.74
3399.71
3449.9
3480.93
3465.7
3287.27
3290.5
3214.64
3286.76
3164.15
2993.8
2840.6
2841.01
2975.89
2876.92
2804.37
2825.84
2984.85
3011.32
3032.46
3059.75
3142.27
3114.82
3196.39
3067.28
3032.16
3037.77
3052.78
3101.77
3937.86
3702.98
3510.44
3395.28
3487.2
3493.98
3442.82
3502.68
3487.27
3479.22
3387.94
3297.29
3355.65
3296.44
3186.77
3054.32
2870.96
3031.74
3000.07
2889.35
2827.7
2967.14
3051.19
3090.43
3073.44
3145.32
3156.29
3179.74
3205.06
3094.34
3083.29
3050.7
3067.51
3132.42
Date
07/03/06
07/04/06
07/05/06
07/06/06
07/07/06
07/10/06
07/11/06
07/12/06
07/13/06
07/14/06
07/17/06
Open
3136.32
3133.08
3109.03
3153.48
3159.66
3100.76
3106.83
3129.56
3157.23
3150.9
3117.36
High
3154.02
3157.22
3168.47
3169.44
3184.58
3115.54
3159.57
3161.07
3185.2
3150.9
3117.36
Low
3119.58
3092.72
3091.94
3135.07
3086.17
3084.3
3102.79
3103.95
3142.18
3100.44
3016.23
Close
3131.38
3107.22
3163.53
3148.32
3097.71
3111.66
3143.94
3156.9
3164.39
3118.21
3029.06
JUL-SEP'06
Page 54
1.63
-5.96
-5.20
-3.28
2.71
0.19
-1.46
1.74
-0.44
-0.23
-2.62
-2.68
1.77
-1.76
-3.33
-4.16
-6.00
5.60
-1.04
-3.69
-2.13
4.93
2.83
1.29
-0.55
2.34
0.35
0.74
0.80
-3.45
-0.36
-1.06
0.55
2.12
RETURN
-0.77
1.81
-0.48
-1.61
0.45
1.04
0.41
0.24
-1.46
-2.86
HC
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
3051.61
3044.78
3020.78
3079.15
3049.72
3076.54
3112.99
3176.08
3205.63
3223.31
3234.52
3213.73
3255.66
3259.71
3264.51
3270.72
3300.94
3353.54
3369.23
3395.2
3440.6
3473.97
3484.77
3572.21
3562.88
3521.13
3474
3506.38
3518.46
3523.42
3532
3541.76
3543.77
3621.34
3645.29
3639.49
3638
3605.64
3636.27
3506.74
3527.49
3602
3601.92
3603.35
3659.19
3600.64
3612.66
3642.36
3618.9
3065.39
3065.18
3086.49
3079.15
3054.94
3115.27
3170.92
3216.48
3238.76
3260.17
3236.91
3239.37
3301.02
3298.47
3284.13
3307.16
3364.33
3393.02
3414.86
3441.98
3509.54
3506.2
3569.98
3584.88
3584.89
3533
3501.29
3531.82
3537.98
3538.37
3541.35
3560.03
3614.96
3657.8
3659.06
3660.8
3644.03
3640.92
3653.6
3533.26
3599.03
3629.61
3607.06
3649.22
3668.12
3613.1
3649.08
3642.36
3640.53
3007.71
2977.41
3020.78
3030.39
2993.44
3076.54
3101.77
3157.81
3193.89
3220.94
3180.83
3208.69
3242.79
3252.71
3252.43
3270.72
3280.27
3344.9
3356.8
3395.2
3440.6
3449.15
3484.77
3538.05
3507.25
3466.51
3444.68
3502.57
3493.69
3506.86
3512.97
3523.61
3542.25
3621.34
3625.19
3635.29
3594.31
3597.19
3489.08
3453.56
3527.49
3596.35
3564.01
3603.35
3582.53
3572.23
3612.66
3604.71
3608.44
Page 55
3029.35
2988.09
3073.48
3054.78
3050.08
3103.43
3165.16
3183.82
3214.09
3227.22
3205.63
3236.4
3256.26
3268.54
3270.52
3299.27
3341.27
3359.18
3382.8
3429.33
3463.71
3481
3556.53
3553.12
3518.47
3474.83
3497.4
3513.42
3504.08
3518.11
3532.32
3538.5
3610.33
3636.04
3635.13
3642.92
3598.71
3632.84
3507.1
3521.67
3583.3
3601.49
3596.78
3635.76
3601.85
3606.56
3639.15
3617.71
3614.22
0.01
-1.36
2.86
-0.61
-0.15
1.75
1.99
0.59
0.95
0.41
-0.67
0.96
0.61
0.38
0.06
0.88
1.27
0.54
0.70
1.38
1.00
0.50
2.17
-0.10
-0.98
-1.24
0.65
0.46
-0.27
0.40
0.40
0.17
2.03
0.71
-0.03
0.21
-1.21
0.95
-3.46
0.42
1.75
0.51
-0.13
1.08
-0.93
0.13
0.90
-0.59
-0.10
HC
09/26/06
09/27/06
09/28/06
09/29/06
3621.3
3642.39
3681.98
3663.38
3641.83
3686.97
3692.56
3693.06
3615.98
3642.39
3650.09
3657.5
3635.61
3674.06
3658.25
3684.44
Date
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
11/29/06
Open
3680.87
3647
3633.57
3640.97
3617.6
3658.06
3655.39
3611.71
3644.32
3661.44
3663.57
3632.99
3681.29
3649.76
3647.42
3653.79
3615.21
3618.87
3646.49
3658.3
3630.59
3648.26
3676.27
3686.83
3716.66
3734.75
3710.41
3746.4
3780.74
3809.47
3817.93
3826.43
3780.32
3708.64
3666
3690.76
3723.87
3721.5
3746.01
3726.27
3733.78
High
3693.16
3671.44
3663.8
3653.2
3653.38
3676.78
3672.89
3642.14
3674.72
3681.06
3675.86
3679.59
3725.06
3671.96
3668.22
3663.51
3619.69
3648.87
3678.09
3678.86
3660.7
3677.45
3683.49
3710.24
3748.39
3743.97
3740.98
3773.05
3803.78
3838.72
3824
3832.93
3780.32
3708.64
3709
3728.07
3743.43
3757.1
3757.6
3736.53
3755.51
Low
3641.3
3608.76
3631.32
3619.98
3604.2
3645.61
3601.7
3603.37
3644.32
3651.4
3620.67
3632.99
3620.49
3617.34
3644.9
3602.6
3592.11
3618.87
3640.51
3622.26
3629.23
3637.98
3656.76
3672.12
3714.82
3675.54
3710.41
3722.02
3769.46
3765.41
3784.19
3768.33
3692.47
3622.72
3666
3689.98
3705.79
3714.43
3730.41
3699.97
3712.58
Close
3643.82
3614.77
3638.63
3622.99
3639.83
3658.8
3611.53
3638.93
3657.52
3658.22
3624.9
3675.42
3637.87
3632.15
3649.67
3607.77
3604.81
3629.84
3653.35
3641.6
3636.79
3661.63
3672.91
3705.77
3729.8
3707.03
3731.7
3766.08
3785.65
3800.72
3806.29
3776.38
3706.75
3664.69
3690.36
3721.21
3719.76
3743.78
3735.37
3716.88
3720.64
OCT-Dec'06
Page 56
0.59
1.06
-0.43
0.72
RETURN
-0.80
0.66
-0.43
0.46
0.52
-1.29
0.76
0.51
0.02
-0.91
1.39
-1.02
-0.16
0.48
-1.15
-0.08
0.69
0.65
-0.32
-0.13
0.68
0.31
0.89
0.65
-0.61
0.67
0.92
0.52
0.40
0.15
-0.79
-1.84
-1.13
0.70
0.84
-0.04
0.65
-0.22
-0.49
0.10
HC
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
3724.01
3720.14
3782.1
3787.88
3786.4
3761.44
3767.37
3737.45
3645.09
3540.83
3613.82
3679.18
3709.1
3738.27
3689.14
3674.45
3712.54
3744.98
3802.56
3833.95
3799.5
3748.38
3777.55
3797.2
3815.24
3803.75
3776.04
3776.48
3738.71
3654.96
3618.36
3691.74
3725.47
3747.56
3745.91
3724.32
3720.46
3750.41
3788.49
3835.25
3839.98
3816.3
3707.68
3720.14
3768.88
3775.5
3740.45
3734.76
3710.11
3620.64
3489.21
3477.48
3604.95
3679.18
3650.12
3666.26
3653.91
3652.87
3712.54
3744.98
3802.56
3782.49
3783.27
Page 57
3720.61
3769.95
3788.34
3786.81
3759.65
3744.92
3724.95
3647.81
3533.28
3599.19
3676.68
3701.91
3739.3
3682.05
3684.38
3710.57
3745.56
3783.77
3822.65
3788.76
3792.05
0.00
1.33
0.49
-0.04
-0.72
-0.39
-0.53
-2.07
-3.14
1.87
2.15
0.69
1.01
-1.53
0.06
0.71
0.94
1.02
1.03
-0.89
0.09
POWER
JAN-MAR'06
Date
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
Open
High
Low
Page 58
Close
1456.87
1478.5
1494.25
1496.32
1497.64
1509.9
1502.65
1495.54
1495.44
1497.43
1485.72
1479.53
1520.72
1557.73
1567.09
1593.05
1602.09
1652.23
1638.25
1678.7
1660.65
1666.35
1671.13
1677.75
1689.67
1697.63
1700.35
1721.3
1704.3
1710.5
1716.62
1686.09
1680.92
1696.09
1736.37
1734.04
1751.49
1764.28
1787
1822.11
1847.52
1864.85
1916.08
1941
1926.11
RETURN
1.48
1.07
0.14
0.09
0.82
-0.48
-0.47
-0.01
0.13
-0.78
-0.42
2.78
2.43
0.60
1.66
0.57
3.13
-0.85
2.47
-1.08
0.34
0.29
0.40
0.71
0.47
0.16
1.23
-0.99
0.36
0.36
-1.78
-0.31
0.90
2.37
-0.13
1.01
0.73
1.29
1.96
1.39
0.94
2.75
1.30
-0.77
POWER
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
Date
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
1942.82
1984.24
1984.61
1960.33
1967.92
1961.18
1963.44
1979.88
1972.24
1972.57
1976.66
1984.46
1954.48
1960.35
1944.53
1985.63
APR-JUN'06
Open
High
Low
Page 59
Close
2034.45
2056.87
2084.59
2069.78
2074.8
2046.64
2001.31
2018.34
2037.96
2049.17
2046.04
2031.52
2010.35
1960.6
2002.21
1983.56
2003.23
2016.86
2022.32
2048.68
2042.98
2045.92
2056.2
2052.19
2063.77
2039.92
2028.92
1965.14
1961.43
0.87
2.13
0.02
-1.22
0.39
-0.34
0.12
0.84
-0.39
0.02
0.21
0.39
-1.51
0.30
-0.81
2.11
RETURN
1.10
1.35
-0.71
0.24
-1.36
-2.21
0.85
0.97
0.55
-0.15
-0.71
-1.04
-2.47
2.12
-0.93
0.99
0.68
0.27
1.30
-0.28
0.14
0.50
-0.20
0.56
-1.16
-0.54
-3.14
-0.19
POWER
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
Date
07/03/06
07/04/06
07/05/06
07/06/06
07/07/06
07/10/06
07/11/06
07/12/06
07/13/06
07/14/06
07/17/06
2003.36
1848.47
1751.1
1666.73
1780.12
1742.14
1706.26
1727.01
1729.72
1725.18
1673.22
1627.46
1654.78
1632.94
1580.99
1519.05
1443.88
1540.63
1487.12
1405.03
1390.67
1491.42
1543.15
1571.84
1552.67
1572.51
1610.66
1608.31
1605.44
1525.44
1535.39
1546.79
1563.65
1628.93
JUL-SEP'06
Open
High
Low
Page 60
Close
1628.97
1633.95
1671.06
1648
1629.57
1652.88
1652.95
1676.51
1669.71
1652.23
1592.88
2.14
-7.73
-5.27
-4.82
6.80
-2.13
-2.06
1.22
0.16
-0.26
-3.01
-2.73
1.68
-1.32
-3.18
-3.92
-4.95
6.70
-3.47
-5.52
-1.02
7.24
3.47
1.86
-1.22
1.28
2.43
-0.15
-0.18
-4.98
0.65
0.74
1.09
4.17
RETURN
0.31
2.27
-1.38
-1.12
1.43
0.00
1.43
-0.41
-1.05
-3.59
POWER
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
1580.87
1534.73
1567.24
1532.37
1530.38
1561.12
1591.79
1630.68
1638.62
1664.41
1674.95
1717.96
1713.54
1721.59
1731.93
1745.05
1756.75
1765.96
1793.25
1805.23
1822.22
1832.13
1835.67
1829.49
1813.09
1819.29
1826.9
1832.05
1835.94
1853.99
1836.83
1823.25
1839.05
1859.46
1872.17
1881.06
1865.64
1886.75
1813.83
1818.58
1864.98
1860.89
1858.92
1873.89
1847.08
1857.49
1884.97
1884.35
1874.63
Page 61
-0.75
-2.92
2.12
-2.22
-0.13
2.01
1.96
2.44
0.49
1.57
0.63
2.57
-0.26
0.47
0.60
0.76
0.67
0.52
1.55
0.67
0.94
0.54
0.19
-0.34
-0.90
0.34
0.42
0.28
0.21
0.98
-0.93
-0.74
0.87
1.11
0.68
0.47
-0.82
1.13
-3.86
0.26
2.55
-0.22
-0.11
0.81
-1.43
0.56
1.48
-0.03
-0.52
POWER
09/26/06
09/27/06
09/28/06
09/29/06
Date
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
11/29/06
1895.1
1919.69
1917.97
1939.63
OCT-DEC'06
Open
High
Low
Page 62
Close
1945.59
1917.12
1927.69
1936.49
1930.14
1937.71
1917.93
1933.68
1959.78
1968.29
1965.87
1955.47
1945.39
1965.64
1982.43
1980.63
2001.82
2028.51
2029.96
2010.96
2029.39
2037.91
2063.12
2068.54
2051.86
2032.52
2037.96
2066.93
2099.55
2078.93
2067.22
2065.21
2061.68
2043.34
2085.79
2141.86
2163.22
2163.25
2169.99
2138.66
2140.45
1.09
1.30
-0.09
1.13
RETURN
-1.46
0.55
0.46
-0.33
0.39
-1.02
0.82
1.35
0.43
-0.12
-0.53
-0.52
1.04
0.85
-0.09
1.07
1.33
0.07
-0.94
0.92
0.42
1.24
0.26
-0.81
-0.94
0.27
1.42
1.58
-0.98
-0.56
-0.10
-0.17
-0.89
2.08
2.69
1.00
0.00
0.31
-1.44
0.08
POWER
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
2136.68
2178.45
2212.15
2190.82
2169.5
2195.46
2185.14
2092.19
1988.62
2040.51
2092.86
2099.34
2086.88
2017.8
1990.93
1992.71
2015.18
2045.43
2049.42
2034.04
2048.43
Page 63
-0.18
1.95
1.55
-0.96
-0.97
1.20
-0.47
-4.25
-4.95
2.61
2.57
0.31
-0.59
-3.31
-1.33
0.09
1.13
1.50
0.20
-0.75
0.71
METAL
JAN-MAR'06
Date
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
Open
6544.13
6550.13
6650.41
6667.96
6680.71
6810
6731.07
6609.49
6651.11
6629.57
6529.75
6418.4
6518.32
6711.25
6643.11
6646.53
6700.44
6748.64
7042.54
7004.92
7162.57
7043.11
7164.14
7076.43
7216.1
7222.81
7087.44
7050.57
7028.73
6901.29
7031.89
7017.97
6831.51
6906.22
7001.84
7149.42
7181.62
7212.81
7191.02
7225.56
7502.53
7540.22
7637.58
7944.94
7884.15
High
6572.95
6627.69
6671.42
6688.26
6779.56
6830.09
6745.16
6665.05
6713.65
6629.57
6582.67
6465.96
6678.89
6734.09
6669.39
6720.32
6745.47
7091.43
7047.88
7147.09
7175.51
7161.37
7169.45
7245.04
7296.35
7222.81
7133.52
7065.69
7028.73
7014.51
7058.19
7044.98
6899.64
7010.62
7108.05
7233.41
7236.42
7221.85
7291.83
7471.74
7606.54
7640.18
7946.21
7944.94
7884.15
Low
6502.45
6540.27
6619.05
6612.77
6647.58
6701.14
6608.48
6553.95
6571.51
6490.66
6403.68
6351.04
6503.46
6664.23
6571.32
6642.04
6655.56
6744.72
6843.59
6987.25
6964.3
7037.34
7050.59
7049.15
7181.25
7051.63
7025.07
6997
6862.67
6846.74
6937.11
6816.22
6728.4
6906.22
6992.31
7126.91
7128.9
7152.94
7050.67
7176.15
7494.14
7514.99
7637.58
7816.13
7500.85
Page 64
Close
6535.56
6621.01
6653.76
6661.76
6769.98
6726.89
6627.27
6631.63
6594.72
6506.84
6424.77
6451.72
6666.74
6683.86
6629.95
6675.92
6692.75
7024.51
6994.38
7131.2
7007.98
7143.97
7078.71
7181.44
7220.62
7065.87
7044.19
7027.6
6880.24
6994.2
6986.78
6831.78
6861.57
6980.31
7097
7150.36
7144.15
7179.44
7234.22
7429.91
7519.37
7609.79
7925.53
7879.57
7539.29
RETURN
1.31
0.49
0.12
1.62
-0.64
-1.48
0.07
-0.56
-1.33
-1.26
0.42
3.33
0.26
-0.81
0.69
0.25
4.96
-0.43
1.96
-1.73
1.94
-0.91
1.45
0.55
-2.14
-0.31
-0.24
-2.10
1.66
-0.11
-2.22
0.44
1.73
1.67
0.75
-0.09
0.49
0.76
2.71
1.20
1.20
4.15
-0.58
-4.32
METAL
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
Date
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
7536.72
7638.96
7690.57
7646.49
7604.09
7673.37
7666.94
7812.82
7805.22
7754.83
7964.1
8255.34
8552.14
8494.63
8624.58
8760.08
7613.84
7768.62
7792.96
7693.44
7671.62
7729.02
7794.4
7917.78
7821.23
7964.65
8208.67
8525.31
8597.74
8583.6
8822.54
8934.18
7364.77
7636.28
7625.17
7504.75
7570.98
7598.52
7666.94
7746.84
7655.22
7674.16
7946.01
8255.34
8420.9
8451.99
8624.58
8748.99
7600.64
7660.97
7644.58
7530.49
7647.25
7607.62
7783.14
7795.58
7709.71
7905.93
8183.52
8498.71
8482.81
8562.51
8738.4
8869.91
Open
8954.82
9057.76
9087.74
9152.54
9217.75
9730.96
9566.8
9516.11
9929.07
9896.69
10089.96
10391.64
10382.37
10417.31
10162.8
10566.26
10225.52
10486.63
10936.46
11194.09
11077.97
10982.79
11018.65
10988.94
11087.94
11324.94
11088.27
11163.55
9965.47
High
9057.9
9119.99
9163.2
9472.4
9690.71
9949.63
9569.87
9843.7
9967.8
10095
10433.09
10467.77
10513.7
10417.31
10518.62
10710.39
10462.22
10807.22
11222.79
11248.02
11114.94
11163.46
11091.01
11038.31
11294.91
11402.4
11331.29
11163.55
10001.6
Low
8954.82
8929.83
9049.75
9106
9129.81
9431.01
8967.59
9516.11
9704.08
9896.29
10053.52
9954.34
10340.89
10037.7
10152.45
10419.34
9848.74
10486.63
10936.46
10888.93
10805.15
10813.85
10917.02
10720.94
11077.03
11030.98
10994.4
9841.81
9119.24
Close
9017.03
9033.56
9117.76
9176.86
9624.7
9499.58
9407.34
9817.59
9797.02
10014.13
10398.2
10343.86
10378.79
10074.55
10485.76
10471.62
10400.07
10762.23
11125.52
11036.74
10876.48
10900.52
10941.12
10996.65
11239.27
11090.17
11125.67
9937.62
9885.86
APR-JUN'06
Page 65
0.81
0.79
-0.21
-1.49
1.55
-0.52
2.31
0.16
-1.10
2.55
3.51
3.85
-0.19
0.94
2.05
1.50
RETURN
0.18
0.93
0.65
4.88
-1.30
-0.97
4.36
-0.21
2.22
3.84
-0.52
0.34
-2.93
4.08
-0.13
-0.68
3.48
3.38
-0.80
-1.45
0.22
0.37
0.51
2.21
-1.33
0.32
-10.68
-0.52
METAL
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
10079.02
10211.87
9460.62
8824.03
8143.88
8879.44
8241.58
8684.68
9053.93
9265.53
8893.01
8839.62
8202.97
8706.36
8106.14
7852.97
7369.92
6936.05
7469.81
6933.37
6713.2
6689.83
7144.38
7576.01
7599.83
7592.43
7909.22
7935.83
8357.15
8602.19
7947.63
7965.07
8152.79
8153.62
10443.62
10211.87
9581.56
8841.44
8703.05
9059.14
8717.66
9133.73
9269.78
9326.01
8893.01
8911.29
8622.56
8739.57
8204.7
7985.9
7404.13
7536.14
7519.36
6933.37
6951.74
7013.99
7694.22
7744.39
7708.86
7853.62
8189.04
8355.94
8518.9
8638.18
8157.8
8103.56
8219.97
8469.16
10079.02
9076.47
8593
7524.04
7740.93
8251.89
8033.81
8684.68
8979.57
8997.46
8322.78
8094.97
8013.41
8225.95
7851.91
7208.84
6731.04
6928.44
7085.46
6636.96
6425.56
6600.14
7144.38
7440.86
7438.74
7568.76
7909.22
7842.15
8357.15
7826.57
7664.24
7828.12
7936.82
8153.62
10380.26
9199.51
8704.5
8089.02
8683.33
8369.63
8614.57
8919.78
9203.16
9059.96
8669.59
8183.47
8572.86
8257.14
7921.49
7403.92
6995.79
7492.77
7130.05
6670.34
6512.8
6968.07
7500.72
7705.12
7602.86
7794.05
8075.39
8292.84
8482.55
7884.29
8097.91
8045.56
7976.33
8454.69
Date
07/03/06
07/04/06
07/05/06
07/06/06
07/07/06
07/10/06
07/11/06
07/12/06
07/13/06
07/14/06
07/17/06
Open
8538.19
8562.88
8465.74
8679.5
8685.95
8266.7
8391
8199.38
8477.43
8333.9
8261.23
High
8585.81
8610.19
8770.48
8765.28
8780.74
8419.34
8415.92
8498.21
8592.44
8352.77
8314.32
Low
8448.07
8442.36
8417.76
8522.07
8225.7
8204.1
8189.52
8095.2
8420.96
8229.23
7964.48
Close
8529.95
8486.16
8749.79
8595.09
8293.92
8395.41
8242.47
8479.54
8495.56
8308.93
7989.19
JUL-SEP'06
Page 66
5.00
-11.37
-5.38
-7.07
7.35
-3.61
2.93
3.54
3.18
-1.56
-4.31
-5.61
4.76
-3.68
-4.06
-6.53
-5.51
7.10
-4.84
-6.45
-2.36
6.99
7.64
2.73
-1.33
2.51
3.61
2.69
2.29
-7.05
2.71
-0.65
-0.86
6.00
RETURN
-0.51
3.11
-1.77
-3.50
1.22
-1.82
2.88
0.19
-2.20
-3.85
METAL
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
8002.38
7814.5
7613.71
7739.32
7517.09
7691.24
7718.49
7831.76
7852.76
7903.85
7792.2
7690.66
7938.58
7865.33
7841.81
7820.92
7888.09
8073.26
8178.82
8214.11
8347.26
8418.93
8193.89
8095.33
8145.77
8204.3
8038.43
8308.5
8416.12
8543.32
8427.06
8263.2
8118.24
8204.27
8248.74
8458.15
8526.17
8603.67
8640.94
8166.27
8304.27
8269.52
8320.33
8267.67
8137.48
8012.24
8167.55
8210.21
8250.28
8064.35
7900.23
7841.95
7739.32
7564.85
7748.99
7858.14
7870.04
8003.73
7980.2
7828.02
7890.66
8004.88
7991.97
7871.16
7904.26
8073.84
8166.32
8235.72
8274.03
8475.44
8436.98
8193.89
8117.42
8288.07
8284.7
8273.61
8450.07
8523.49
8572.16
8427.06
8290.85
8198.06
8258.76
8407.05
8574.79
8619.52
8722.51
8640.94
8256.03
8355.9
8334.61
8320.33
8267.67
8294.66
8132.1
8252.68
8301.74
8312.37
7694.42
7369.49
7540.46
7506.55
7284.68
7614.81
7627.1
7699.51
7763.13
7756.21
7600.39
7679.05
7794.01
7783.47
7749.01
7819.46
7840.69
8051.87
8046.57
8209.45
8347.26
8171.31
8027.97
8026.47
8145.77
8055.55
8002.6
8276.48
8407.15
8386.36
8211.89
8074.22
8059.8
8180.37
8206.67
8445.95
8482.92
8589.32
8132.81
7964.53
8201.74
8219.1
8136.96
8133.82
7985.18
7969.99
8167.55
8160.34
8157.42
Page 67
7728.77
7423.22
7810.14
7592.79
7540.41
7691.66
7786.49
7819
7803.42
7796.1
7693.25
7877.84
7853.75
7843.92
7770.45
7893.33
8055.31
8129.1
8163.63
8254.86
8377.5
8199.62
8080.03
8094.56
8213.66
8083.76
8251.14
8385.14
8483.23
8406.72
8221.8
8094.18
8158.84
8232.36
8390.13
8557.45
8573.88
8626.27
8190.26
8230.15
8228.92
8314.41
8222.92
8145.27
8033.87
8113.07
8217.89
8213.32
8232.81
-3.26
-3.95
5.21
-2.78
-0.69
2.01
1.23
0.42
-0.20
-0.09
-1.32
2.40
-0.31
-0.13
-0.94
1.58
2.05
0.92
0.42
1.12
1.49
-2.12
-1.46
0.18
1.47
-1.58
2.07
1.62
1.17
-0.90
-2.20
-1.55
0.80
0.90
1.92
1.99
0.19
0.61
-5.05
0.49
-0.01
1.04
-1.10
-0.94
-1.37
0.99
1.29
-0.06
0.24
METAL
09/26/06
09/27/06
09/28/06
09/29/06
Date
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
11/29/06
8281.03
8326.39
8344.46
8406.38
8302.13
8388.31
8385.77
8541
8198.02
8299.55
8288.29
8406.38
8271.13
8322.5
8345.6
8508.79
Open
8538.51
8600.56
8528.37
8656.98
8661.55
8726.18
8683.83
8509.72
8791.78
8743.05
8864.29
8971.54
9052.97
8965.9
9059.12
9061.12
8953.18
9157.48
9132.64
9156.43
9126.68
9142.27
9088.57
9082.96
9284.05
9319.29
9190.34
9188.33
9193
9115.54
8999.54
9046.69
8982.53
8722.97
8618.52
8849.85
8991.96
8918.53
9056.34
9011.87
8954.03
High
8650.88
8600.56
8606.16
8774.01
8734.14
8766.26
8715.72
8733.23
8810.27
8836.97
8935.52
9007.22
9090.01
9097.96
9084.61
9061.89
9126.14
9208.7
9221.3
9206.67
9166.07
9161.97
9112.78
9231.01
9332.6
9339.66
9232.63
9241.75
9193
9128.77
9007.16
9092.45
8987.22
8722.97
8802.49
8878.19
8991.96
9052.47
9136.16
9011.87
9038.92
Low
8534.63
8407.4
8506
8635.2
8611.82
8610.9
8474.12
8493.8
8670.79
8738.7
8832.98
8871.15
8869.04
8943.89
9030.56
8910.33
8953.18
9096.53
9081.16
9006.42
9081.79
9038.29
9012.33
9066.93
9191.02
9065.44
9094.43
9174.21
9083.52
8949.14
8918.23
8910.97
8734.54
8508.83
8618.52
8779.4
8843.47
8884.15
9049.69
8885.49
8954.03
Close
8563.84
8441.31
8589.18
8686.62
8676.57
8638.45
8489.22
8713.21
8690.95
8791.88
8908.43
8983.6
8917.81
8984.66
9045.66
8923.79
9102.04
9131.61
9098.73
9065.95
9110.16
9050.55
9062.43
9220
9280.88
9160.64
9133.94
9220
9098.07
8978.43
8972.21
8934.9
8789.55
8584.93
8784.13
8841
8894.81
9015.39
9069.04
8921.5
8981.1
OCT-DEC'06
Page 68
0.47
0.62
0.28
1.96
RETURN
-1.43
1.75
1.13
-0.12
-0.44
-1.73
2.64
-0.26
1.16
1.33
0.84
-0.73
0.75
0.68
-1.35
2.00
0.32
-0.36
-0.36
0.49
-0.65
0.13
1.74
0.66
-1.30
-0.29
0.94
-1.32
-1.32
-0.07
-0.42
-1.63
-2.33
2.32
0.65
0.61
1.36
0.60
-1.63
0.67
METAL
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
9025.07
8918.45
8955.17
9038.96
9179.27
9161.26
9203.8
9003.96
8667.62
8372.5
8426.07
8531.31
8847.87
8824.4
8662.25
8671.64
8724.77
8870.03
8966.37
9002.84
8989.13
9042.13
8952.39
8995.56
9167.36
9280.61
9230.16
9226.78
9009
8794.73
8440.24
8517
8812.79
8853.36
8883.05
8793.18
8756.83
8854.25
8968.42
9008.55
9023.63
9069.84
8863.37
8898.79
8900.65
8986.95
9073.04
9125.62
8982.61
8519.82
8181.18
8194.45
8399.84
8531.31
8637.72
8539.42
8518.15
8568.64
8703.81
8858.85
8946.96
8941.81
8989.13
Page 69
8879.95
8913.33
8967.97
9148.25
9143.94
9201.12
9041.19
8679.74
8341.3
8385.45
8468.78
8802.53
8806.26
8605.41
8644.17
8709.16
8837.89
8943.84
8973.75
8963.16
9039.63
-1.13
0.38
0.61
2.01
-0.05
0.63
-1.74
-4.00
-3.90
0.53
0.99
3.94
0.04
-2.28
0.45
0.75
1.48
1.20
0.33
-0.12
0.85
OIL & GAS
JAN-MAR'06
Date
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
Open
4420.82
4457.4
4536.05
4563.5
4569.95
4572.92
4561.67
4429.74
4464.37
4462.88
4433.03
4552.72
4473.45
4524.14
4536.55
4555.61
4512.69
4549.99
4561.38
4556.07
4556.68
4480.81
4478.59
4409.89
4534.1
4512.98
4498.16
4502.22
4509.98
4525.41
4459.56
4492.37
4346.02
4447.51
4446.55
4483.87
4491.88
4489.54
4484.18
4430.12
4439.94
4459.53
4482.36
4550.93
4532.22
High
4458.78
4537.88
4572.1
4570.44
4586.31
4586.44
4561.67
4492.6
4503.46
4462.88
4585.69
4552.72
4520.37
4579.96
4550.96
4569.65
4532.37
4559.12
4588.87
4577.96
4566.14
4527.58
4486.53
4541.44
4549.16
4521.93
4516.89
4516.99
4556.45
4538.15
4500.15
4496.74
4443.58
4473.61
4489.27
4505.26
4504.26
4504.72
4537.37
4440.74
4496.44
4485.98
4552.31
4563.89
4548.62
Low
4412.31
4431.45
4534.98
4525.86
4518.98
4535.56
4473.13
4420.36
4454.37
4382.1
4432.63
4427.05
4473.18
4513.61
4507.83
4484.2
4472.51
4505.07
4528.63
4542.24
4479.96
4458.05
4428.45
4391.62
4463.41
4478.6
4485.19
4482.3
4495.28
4430.5
4450.09
4389.85
4346.02
4428.16
4446.55
4470.8
4475.7
4471.44
4396.99
4398.35
4434.65
4455.4
4482.36
4528.34
4447.46
Page 70
Close
4450.62
4528.37
4550.65
4542.46
4560.59
4553.33
4489.54
4445.14
4462.43
4426.87
4555.82
4461.96
4511.74
4553.21
4529.45
4493.65
4501.22
4534.69
4538.63
4549.65
4495.2
4477.19
4435.53
4528.35
4505
4491.72
4504.56
4505.69
4500.55
4458.03
4456.94
4398.99
4437
4441.6
4474.56
4484.33
4485.33
4482.11
4435.95
4425.01
4464.26
4470.1
4545.04
4535.86
4461.05
RETURN
1.75
0.49
-0.18
0.40
-0.16
-1.40
-0.99
0.39
-0.80
2.91
-2.06
1.12
0.92
-0.52
-0.79
0.17
0.74
0.09
0.24
-1.20
-0.40
-0.93
2.09
-0.52
-0.29
0.29
0.03
-0.11
-0.94
-0.02
-1.30
0.86
0.10
0.74
0.22
0.02
-0.07
-1.03
-0.25
0.89
0.13
1.68
-0.20
-1.65
OIL & GAS
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
Date
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
4457.53
4493.92
4510.19
4551.09
4585.19
4673.03
4717.88
4712.37
4733.43
4720.19
4742.57
4787.03
4856.81
4858.75
4884.16
4940.25
4492.75
4537
4561.81
4593.28
4659.04
4719.5
4733.2
4786.85
4756.67
4763.26
4785.39
4852.62
4874.76
4882.19
4945.22
4964.71
4420.56
4492.89
4510.19
4523.59
4585.19
4657.85
4694.98
4712.37
4668.03
4690.45
4729.37
4787.03
4826.34
4830.92
4880.56
4881.3
4485.05
4509.03
4546.72
4567.67
4652.46
4695.08
4716.41
4737.42
4710.61
4735.39
4764.92
4843.76
4851
4864.77
4924.12
4918.98
Open
4954.88
5066.55
5106.69
5111.77
5027.12
5063.3
4997.38
5047.42
5115.42
5271.34
5417.09
5628.02
5557.15
5619.75
5495.73
5672.03
5565.91
5658.54
5718.63
5772.44
5796.16
5954.72
6083.97
6265.24
6313.12
6435.38
6066.11
5911.36
5700.47
High
5063.41
5109.6
5131.7
5149.32
5063.16
5141.56
5071.18
5093.27
5255.47
5431.06
5622.12
5637.01
5636.82
5619.75
5664.17
5716.5
5657.74
5745.45
5783.1
5818.5
6061.81
6061.66
6280.91
6296.51
6406.87
6450.94
6079.59
5922.67
5757.59
Low
4954.88
5030.27
5075.01
5010.14
4974.06
4969.91
4953.69
5031.87
5113
5271.02
5411.68
5464.97
5527.3
5469.32
5482.08
5584.77
5459.41
5658.54
5718.29
5730.66
5791.76
5954.72
6083.97
6152.39
6251.4
6104.39
5906.52
5662.42
5448.66
Close
5046.18
5096.18
5093.97
5018.62
5040.7
5001.97
5033.31
5080.68
5244.34
5367.05
5604.87
5544.08
5588.79
5487.18
5645.46
5607.05
5645.27
5687.9
5747.93
5774.59
5930.51
6051.82
6235.61
6281.8
6394.15
6137.77
5945.98
5689.06
5727.19
APR-JUN'06
Page 71
0.54
0.53
0.84
0.46
1.86
0.92
0.45
0.45
-0.57
0.53
0.62
1.65
0.15
0.28
1.22
-0.10
RETURN
0.99
-0.04
-1.48
0.44
-0.77
0.63
0.94
3.22
2.34
4.43
-1.08
0.81
-1.82
2.88
-0.68
0.68
0.76
1.06
0.46
2.70
2.05
3.04
0.74
1.79
-4.01
-3.12
-4.32
0.67
OIL & GAS
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
5776.25
5944.04
5709.27
5481.01
5125.88
5268.02
5111.86
5211.3
5247.61
5227.47
5101.07
5135.26
4905.26
5127.46
4885.37
4779.73
4578
4297.97
4690.54
4482.87
4424.09
4511.2
4706.01
4751.37
4761.64
4738.09
4916.45
4933.73
5152.59
5144.1
5003.79
4972.69
5104.83
5171.63
5996.08
5944.04
5743.06
5481.01
5302.28
5283.61
5202.39
5362.22
5315.5
5286.04
5107.85
5148.82
5101.82
5130.71
4885.37
4809.32
4578
4699.88
4690.54
4482.87
4577.42
4649.66
4847.53
4807.76
4790.47
4904.83
5037.25
5163.72
5199.61
5188.72
5085.89
5070.38
5185.81
5306.8
5768.45
5521.59
5314.72
4796.76
5011.91
5068.16
4999.37
5172.55
5184.45
5156.89
4916.99
4892.54
4886.02
4926.72
4769.08
4559.48
4243.21
4297.97
4547.34
4367.92
4348.52
4462.63
4687.06
4697.62
4706.42
4709.95
4916.45
4881.16
5114.4
4968.9
4940.18
4931.97
5053.21
5168.6
5976.47
5557.86
5386.37
5073.65
5272.82
5095.7
5164.43
5223.29
5211.72
5187.95
5085.29
4909.85
5081.03
4935
4788.37
4624.4
4309.27
4680.79
4581.18
4398.87
4415.9
4626.37
4731.96
4779.39
4748.02
4889.37
4974.29
5128.91
5142.57
4987.01
5015.07
5049.68
5074.57
5293.36
Date
07/03/06
07/04/06
07/05/06
07/06/06
07/07/06
07/10/06
07/11/06
07/12/06
07/13/06
07/14/06
07/17/06
Open
5311.59
5369.7
5338.84
5378.88
5388.17
5202.84
5263.06
5203.01
5368.03
5293.9
5276.29
High
5370.62
5391.81
5437.58
5415.89
5427.69
5276.23
5278.47
5414.86
5396.29
5293.9
5276.29
Low
5267.31
5311.89
5312.67
5336.28
5136.51
5164.24
5209.25
5176.66
5301.99
5222.21
5044.49
Close
5338.08
5335.97
5424.47
5370.41
5175.18
5261.62
5258.16
5407.05
5330.42
5270.29
5061.43
JUL-SEP'06
Page 72
4.35
-7.00
-3.09
-5.81
3.93
-3.36
1.35
1.14
-0.22
-0.46
-1.98
-3.45
3.49
-2.87
-2.97
-3.42
-6.81
8.62
-2.13
-3.98
0.39
4.77
2.28
1.00
-0.66
2.98
1.74
3.11
0.27
-3.02
0.56
0.69
0.49
4.31
RETURN
-0.04
1.66
-1.00
-3.64
1.67
-0.07
2.83
-1.42
-1.13
-3.96
OIL & GAS
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
5094.54
5027.88
4999.65
4975.22
4819.82
4946.43
5009.19
5114.42
5136.62
5096.63
5035.33
5055.8
5126.61
5098.23
5005.74
4951.81
5035.62
5114.07
5100.99
5227.11
5348.16
5460.97
5459.87
5465.97
5487.07
5446.46
5404.98
5615.44
5611.45
5682.43
5692.95
5753.39
5664.11
5726.08
5760.26
5743.41
5750.58
5720.23
5753.23
5590.5
5641.98
5663.26
5683.27
5702.46
5715.37
5627.24
5704.7
5731.72
5793.4
5118.24
5046.58
5050.14
4975.22
4910.5
5005.44
5130.8
5175.52
5140.51
5135.71
5093.89
5111.99
5175.26
5131.96
5005.74
5055.01
5134
5120.68
5219.55
5320.88
5474.64
5491.5
5484.11
5490.5
5533.41
5474.5
5606.83
5648.66
5662.05
5718
5740.83
5764.31
5706
5775.05
5776.86
5807.74
5763.85
5756.32
5765.82
5626.88
5683.74
5708.35
5730.41
5761.95
5738.24
5697.45
5769.84
5793.21
5852.22
4936.62
4894.08
4964.37
4822.98
4735.42
4931.37
4971.85
5080.47
5028.86
5038.88
5030.31
5052.5
5054.79
4987.52
4928.7
4951.81
5010.27
5029.76
5074.29
5227.11
5348.16
5373.51
5427.31
5403.75
5406.23
5400.39
5392.87
5569
5602.28
5665.84
5650.35
5637.93
5649.41
5723.74
5718.34
5720.82
5700.28
5682.48
5544.77
5500.29
5635.75
5653.43
5626.95
5687.31
5576.35
5588.97
5704.7
5709.27
5781.85
Page 73
4976.95
4917.76
4985.49
4859.67
4888.84
4991.39
5109.76
5127.85
5053.72
5049.78
5061.06
5103.37
5082.03
4998.9
4943.89
5049.79
5099.02
5088.37
5204.47
5307.64
5432.26
5444.07
5451.95
5473.48
5441.51
5421.86
5562.3
5607.69
5655.1
5674.52
5725.06
5661.62
5688.48
5755.11
5746.64
5777.76
5717.08
5742.68
5566.87
5589.84
5646.72
5675.23
5715.98
5698.89
5625.92
5676.49
5751.09
5784.79
5799.71
-1.67
-1.19
1.38
-2.52
0.60
2.10
2.37
0.35
-1.45
-0.08
0.22
0.84
-0.42
-1.64
-1.10
2.14
0.97
-0.21
2.28
1.98
2.35
0.22
0.14
0.39
-0.58
-0.36
2.59
0.82
0.85
0.34
0.89
-1.11
0.47
1.17
-0.15
0.54
-1.05
0.45
-3.06
0.41
1.02
0.50
0.72
-0.30
-1.28
0.90
1.31
0.59
0.26
OIL & GAS
09/26/06
09/27/06
09/28/06
09/29/06
Date
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
11/29/06
5826.7
5882.51
5867
5840.06
5863.54
5908.77
5868.92
5844.06
5795.2
5838.67
5794.6
5794.52
5854.04
5851.1
5808.59
5803.31
Open
5814.29
5779.79
5753.35
5796.59
5796.5
5811.66
5791.69
5741.78
5863.75
5937.11
5984.22
5950.23
5954
5927.76
5925.57
5915.91
5866.11
5858.91
5992.19
6059.55
6062.4
6135.92
6262.91
6334.35
6354.22
6283.38
6152.24
6230.45
6270.8
6290.64
6307.58
6232.17
6214.48
6149.91
6137.96
6216.27
6253.95
6208.45
6181.19
6141.56
6154.67
High
5827.34
5794.12
5800.64
5852.85
5837.92
5833.7
5816.44
5851.36
5928.12
5993.33
6001.76
5976.38
5969.44
5954.17
5949.09
5916.95
5879.08
5996.69
6063.81
6079.29
6148.05
6303.65
6336.41
6384.49
6382.47
6283.96
6201.99
6281.99
6288.24
6315.4
6314.41
6256.73
6249.8
6153.73
6212.65
6258.78
6253.95
6223.52
6206.26
6205.04
6176.8
Low
5757.43
5691.58
5747.66
5762.64
5761.38
5765.09
5718.3
5728.11
5863.25
5936.51
5939.63
5928.32
5863.8
5884.99
5893.42
5870.23
5798.49
5845.17
5967.54
6017.26
6016.72
6135.92
6244.33
6306.63
6246.62
6092.83
6108.14
6152.37
6249.42
6237.88
6203.58
6178.98
6151.13
6060.06
6134.55
6197.14
6187.49
6163.57
6153.45
6109.81
6082.05
Close
5764.11
5709.11
5763.29
5815.25
5792.85
5772.99
5728.41
5841.04
5905.63
5975.65
5954.94
5936.35
5895.01
5893.11
5908.73
5881.15
5812.59
5981.34
6050.21
6045.54
6138.17
6252.19
6317.81
6331.63
6265.61
6141.06
6186.66
6264.08
6272.24
6267.66
6217.06
6195.87
6167.09
6131.17
6195.69
6225.54
6194.47
6178.39
6168.88
6139
6093.62
OCT-DEC'06
Page 74
0.94
-0.05
-0.73
-0.09
RETURN
-0.95
0.95
0.90
-0.39
-0.34
-0.77
1.97
1.11
1.19
-0.35
-0.31
-0.70
-0.03
0.27
-0.47
-1.17
2.90
1.15
-0.08
1.53
1.86
1.05
0.22
-1.04
-1.99
0.74
1.25
0.13
-0.07
-0.81
-0.34
-0.46
-0.58
1.05
0.48
-0.50
-0.26
-0.15
-0.48
-0.74
OIL & GAS
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
6101.39
6100.17
6134.71
6155.94
6216.27
6205.69
6250.15
6100.53
5941.56
5833.79
5907.71
6012.95
6070.49
6171.3
6070
6002.71
6071.77
6142.39
6188.67
6254.88
6211.64
6134.87
6145.15
6173.46
6234.34
6251.45
6259.89
6250.15
6116.95
6010.85
5883.16
6017.22
6027.69
6171.4
6173.14
6109.37
6077.68
6138.51
6202.49
6257.12
6279.21
6237.06
6037.75
6065.64
6111.43
6138.38
6151.17
6180.89
6081.93
5908.92
5702.87
5709.82
5895.43
5964.7
5988.5
5921.01
5968.33
6000.52
6048.05
6133.11
6188.67
6174.39
6172.22
Page 75
6078.18
6130.28
6126.94
6189.62
6184.92
6233.37
6095.46
5966.36
5792.95
5868.93
5981.57
5973.58
6151.24
6019.16
6039.31
6061.9
6126.68
6193.47
6237
6206.61
6179.6
-0.25
0.86
-0.05
1.02
-0.08
0.78
-2.21
-2.12
-2.91
1.31
1.92
-0.13
2.97
-2.15
0.33
0.37
1.07
1.09
0.70
-0.49
-0.44
AUTO
JAN-MAR'06
Date
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
Open
4251.97
4238.91
4298.65
4338.76
4338.89
4340.07
4340.37
4280.78
4279.02
4290.06
4279.69
4232.51
4218.61
4284.66
4350.58
4335.87
4375.85
4427.57
4516.29
4483.83
4515.51
4535.84
4511.23
4530.73
4591.32
4697.11
4719.01
4740.45
4816.43
4840.69
4914.34
4913.14
4812.25
4834.53
4934.38
4903.25
4923.94
4910.86
4939.53
5015.14
5190.75
5223.19
5262.04
5355.4
5246.54
High
4270.68
4290.54
4336.05
4366.11
4378.25
4379.11
4348.22
4309.44
4333.75
4317.51
4309.63
4232.51
4289.8
4372.52
4354.79
4396.99
4435.4
4523.41
4553.56
4523.86
4570
4568.89
4563.47
4599.54
4698.65
4713.49
4754.56
4809.94
4858.05
4897.97
4934.7
4944.83
4834.23
4941.58
4945.08
4969.61
4947.38
4960.14
5016.48
5195.59
5292.93
5312.36
5350.93
5383.87
5393.7
Low
4224.05
4238.91
4294.33
4324.53
4297.67
4317.05
4265.21
4254.1
4279.02
4271.87
4225.64
4170.37
4218.61
4284.66
4314.49
4335.87
4374.62
4427.57
4451.65
4470.66
4490.38
4492.79
4487.22
4516.89
4548.91
4660.27
4707.47
4723.82
4789.75
4816.13
4824.67
4808.43
4747.6
4834.53
4884.9
4903.25
4865.76
4904.74
4893.9
4997.81
5190.75
5220.38
5262.04
5318.21
5229.68
Page 76
Close
4233.31
4284.9
4331
4332.3
4340.75
4335.72
4276.48
4270.27
4286.46
4279.59
4239.37
4209.01
4280.42
4366.97
4327.12
4372.18
4415.22
4512.29
4457.17
4506.53
4511.7
4510.73
4527.92
4589.98
4691.92
4698.78
4735.24
4797.68
4811.75
4828.27
4896.96
4811.27
4827.35
4928.36
4895.86
4922.86
4898.84
4925.65
4998.68
5176.53
5219.42
5252.13
5346.01
5338.85
5240.74
RETURN
1.22
1.08
0.03
0.20
-0.12
-1.37
-0.15
0.38
-0.16
-0.94
-0.72
1.70
2.02
-0.91
1.04
0.98
2.20
-1.22
1.11
0.11
-0.02
0.38
1.37
2.22
0.15
0.78
1.32
0.29
0.34
1.42
-1.75
0.33
2.09
-0.66
0.55
-0.49
0.55
1.48
3.56
0.83
0.63
1.79
-0.13
-1.84
AUTO
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
Date
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
5248.26
5217.8
5322.85
5305.98
5284.94
5336.58
5356.96
5350.76
5270.08
5256.58
5246.35
5268.74
5264.17
5260.96
5326.24
5249.05
5272.81
5324.42
5372.36
5349.74
5345.48
5375.29
5378.66
5388.79
5291.56
5286.18
5279.39
5313.24
5303.23
5290.17
5326.24
5350.64
5122
5217.8
5272.42
5262.87
5284.94
5320.13
5340.76
5251.74
5206.41
5221.91
5225.69
5242.15
5184.19
5241.96
5225.55
5247.73
5198.79
5309.49
5304.54
5273.27
5328.3
5345.54
5347.57
5271.62
5245.27
5243.29
5263.67
5266.53
5258.31
5264.02
5233.08
5322.73
Open
5355.23
5482.67
5378.27
5534.47
5424.97
5445.95
5267.2
5241.69
5350.76
5486.78
5426.26
5480.62
5512.03
5484.38
5345.76
5473.33
5399.52
5453.84
5563.98
5615.85
5681.01
5674.11
5694.06
5688.31
5789.62
5772.1
5684.8
5669.19
5472.09
High
5479.3
5505.23
5538.13
5586.3
5460.75
5455.23
5307
5363.83
5485.18
5519.35
5505.57
5529.31
5539.38
5511.78
5511.77
5576.81
5466.03
5574.52
5646.92
5680.54
5710.49
5712.52
5740.41
5789.41
5843.51
5784.12
5746.32
5721.57
5556.65
Low
5355.23
5433.43
5378.27
5388.23
5391.35
5254.34
5088.67
5241.69
5350.76
5391.72
5408.54
5427.61
5464.59
5326.01
5344.88
5411.44
5237
5453.84
5563.98
5571.22
5630.28
5655
5671.88
5660.55
5750.5
5669.51
5621.1
5432.46
5205.21
Close
5471.24
5471.6
5531.23
5425.84
5439.41
5272.91
5231.76
5338.69
5468.82
5414.42
5467.17
5512.15
5483.56
5340.21
5499.19
5421.7
5447.16
5548.91
5611.26
5657.78
5666.15
5687.89
5686.3
5782.98
5768.05
5689.53
5684.2
5464.52
5508.1
APR-JUN'06
Page 77
-0.80
2.13
-0.09
-0.59
1.04
0.32
0.04
-1.42
-0.50
-0.04
0.39
0.05
-0.16
0.11
-0.59
1.71
RETURN
0.01
1.09
-1.91
0.25
-3.06
-0.78
2.04
2.44
-0.99
0.97
0.82
-0.52
-2.61
2.98
-1.41
0.47
1.87
1.12
0.83
0.15
0.38
-0.03
1.70
-0.26
-1.36
-0.09
-3.86
0.80
AUTO
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
5524.22
5671.62
5378.09
5161.81
4871.78
4998.88
4812.22
4906.63
4983.02
4994.16
4869.27
4837.71
4596.75
4788.09
4646.42
4584
4395.1
4228.14
4488.85
4293.49
4085.18
4066.53
4425.83
4479.22
4573.41
4493.58
4549.24
4645.57
4662.87
4664.61
4467.49
4449.97
4558.26
4590.13
5705.89
5671.62
5454.58
5196.86
5005.69
5032.14
4912.58
5064.16
5066.24
5044.66
4869.27
4907.86
4798.1
4838.92
4694.35
4635.83
4395.1
4498.68
4506.43
4293.49
4268.32
4354.11
4602.38
4593.23
4573.41
4549.38
4702.6
4673.25
4714.83
4696.42
4513.54
4520.94
4608.52
4773.36
5524.22
5251.21
4942.99
4493.6
4642.25
4792.78
4700.55
4906.63
4956.36
4860.42
4627.56
4539.61
4543.09
4691
4548.97
4344.37
4108.67
4204.09
4300.58
4027.7
3959.66
4066.53
4410.45
4424.4
4449.42
4450.14
4549.24
4555.8
4646.39
4440.07
4369.69
4374.5
4528.21
4590.13
5695.16
5282.71
5103.37
4852.23
4978.41
4840.81
4891.21
4967.36
4984.75
4908.93
4812.05
4581.13
4773.74
4708.08
4596.8
4419.79
4239.83
4473.87
4344.68
4074.96
4029.08
4311.68
4477.49
4576.52
4496.35
4531.4
4651.98
4653.12
4667.94
4469.53
4464.6
4510.17
4555.56
4753.58
Date
07/03/06
07/04/06
07/05/06
07/06/06
07/07/06
07/10/06
07/11/06
07/12/06
07/13/06
07/14/06
07/17/06
Open
4777.54
4744.67
4756.98
4797.14
4772.87
4637.12
4733.33
4604.59
4654.79
4615.19
4527.58
High
4815.6
4798.98
4819.89
4804.92
4826.66
4736.12
4736.88
4668.97
4670.12
4615.19
4527.58
Low
4716
4744.67
4730.35
4741.95
4629.13
4601.75
4609.81
4522.66
4592.55
4494.33
4319.12
Close
4735.48
4756.19
4810.29
4768.99
4643.49
4728.6
4619.2
4663.15
4624.73
4540.29
4341.63
JUL-SEP'06
Page 78
3.40
-7.24
-3.39
-4.92
2.60
-2.76
1.04
1.56
0.35
-1.52
-1.97
-4.80
4.20
-1.38
-2.36
-3.85
-4.07
5.52
-2.89
-6.21
-1.13
7.01
3.85
2.21
-1.75
0.78
2.66
0.02
0.32
-4.25
-0.11
1.02
1.01
4.35
RETURN
0.44
1.14
-0.86
-2.63
1.83
-2.31
0.95
-0.82
-1.83
-4.38
AUTO
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
4360.51
4331.45
4249.5
4267.16
4171.75
4253.6
4295.34
4385.96
4458.77
4448.36
4477.06
4450
4557.08
4600.99
4576.93
4532.8
4597.82
4698.69
4682.2
4712.75
4827.39
4850.16
4924.04
4943.42
5008.47
4948.04
4870.84
4948.05
4975.13
4967.46
4988.13
4994.73
4949.63
5065.57
5149.95
5137.26
5108.78
5167.59
5219.44
5054.06
5108.81
5203.14
5203.04
5216.73
5217.12
5090.14
5182.89
5210.13
5212.87
4394.81
4371
4306.72
4267.16
4229.58
4310.91
4373.54
4458.25
4480.5
4503.87
4490.19
4543.03
4623.41
4627.54
4576.93
4604.68
4706.53
4727.36
4764.67
4805.07
4894.59
4900.78
4966.75
4985.89
5024.12
4956.81
4939.11
4985.84
4995.61
5006.47
5010.31
5009.21
5065.44
5148.42
5165.97
5174.64
5153.76
5221.76
5234.78
5090.7
5220.75
5236.32
5220.73
5241.53
5231.9
5174.74
5233.56
5232.83
5242.77
4283.47
4138.91
4244.08
4144.7
4073.04
4253.6
4276.54
4385.96
4378.46
4448.36
4409.45
4442.27
4557.08
4536.09
4517.25
4530.73
4581.76
4633.23
4680.05
4712.75
4827.39
4832.76
4876.14
4898.32
4929.46
4868.48
4838.78
4922.15
4950.21
4958.11
4966.22
4920.61
4927.98
5065.57
5108.33
5115.91
5072.41
5167.59
5014.39
4986.2
5108.81
5178.36
5147.84
5189.67
5081.4
5066.11
5181.51
5183.52
5185.65
Page 79
4306.63
4151.09
4269.64
4188.87
4213.18
4275.37
4367.16
4448.55
4419.82
4476.87
4450.06
4535.62
4573.03
4564.57
4525.24
4600.72
4689.03
4667.12
4713.06
4795.03
4842.29
4874.05
4923.99
4979.16
4951.08
4879.75
4930.82
4962.99
4959.39
4971.16
4979.32
4944.95
5050.45
5143.12
5128.92
5125.32
5145.39
5207.02
5039.33
5083.93
5195.41
5199.57
5197.77
5203.33
5109.03
5165.19
5225.93
5214.65
5195.11
-0.81
-3.61
2.86
-1.89
0.58
1.48
2.15
1.86
-0.65
1.29
-0.60
1.92
0.82
-0.18
-0.86
1.67
1.92
-0.47
0.98
1.74
0.99
0.66
1.02
1.12
-0.56
-1.44
1.05
0.65
-0.07
0.24
0.16
-0.69
2.13
1.83
-0.28
-0.07
0.39
1.20
-3.22
0.89
2.19
0.08
-0.03
0.11
-1.81
1.10
1.18
-0.22
-0.37
AUTO
09/26/06
09/27/06
09/28/06
09/29/06
Date
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
11/29/06
5200.55
5287.23
5274.69
5282.56
5265.81
5307.7
5291.75
5376.6
5184.43
5257.51
5250.9
5277.2
5262.12
5273.56
5270.81
5365.72
Open
5380.05
5395.57
5411.22
5466.41
5468.7
5500.65
5500.75
5425.01
5514.96
5506.73
5490.57
5481.31
5387.44
5326.65
5339.38
5360.78
5318.98
5344.86
5379.89
5391.99
5371.03
5396.72
5405.65
5389.06
5398.28
5360.87
5257.88
5320.25
5341.34
5381.62
5336.58
5322.59
5294.45
5204.49
5229.37
5260.17
5328.01
5338.64
5346.01
5323.27
5310.13
High
5427.93
5436.56
5480.13
5488.97
5503.68
5551.5
5544.14
5511.47
5546.89
5545.19
5503.99
5513.93
5422.01
5367.99
5368.63
5362.54
5336.86
5400.71
5471.72
5396.84
5408.43
5404.91
5426.25
5403.5
5424.8
5361.22
5317.25
5334.22
5388.2
5403.38
5362.21
5349.25
5304.22
5204.49
5278.33
5327.85
5374.78
5374.52
5373.51
5332
5371.54
Low
5376.92
5358.05
5411.22
5443.27
5430.43
5494.53
5380.57
5403.74
5494.48
5437.39
5443.42
5364.7
5281.2
5290.33
5321.05
5307.07
5274.14
5344.86
5366.47
5329.02
5345.28
5363.06
5360.18
5355.96
5335.28
5215.13
5247.73
5296.89
5341.34
5298.03
5304.38
5258.93
5183.41
5107.95
5218.71
5260.17
5313.62
5330.61
5340.3
5288.41
5310.13
Close
5384.95
5379.23
5460
5472.17
5489.46
5502.5
5412.27
5503.95
5502.44
5487.26
5480.32
5376.73
5314.2
5314.79
5332.19
5315.89
5321.66
5393.44
5388.5
5357.22
5358.45
5392.91
5381.76
5373.04
5348.01
5255.24
5302.95
5323.64
5367.41
5321.02
5327.35
5271.75
5211.41
5184.75
5259.19
5319.43
5332.83
5339.35
5349.27
5305.46
5337.35
OCT-DEC'06
Page 80
1.29
0.22
-0.05
1.80
RETURN
-0.11
1.50
0.22
0.32
0.24
-1.64
1.69
-0.03
-0.28
-0.13
-1.89
-1.16
0.01
0.33
-0.31
0.11
1.35
-0.09
-0.58
0.02
0.64
-0.21
-0.16
-0.47
-1.73
0.91
0.39
0.82
-0.86
0.12
-1.04
-1.14
-0.51
1.44
1.15
0.25
0.12
0.19
-0.82
0.60
AUTO
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
5337.01
5321.75
5484.89
5534.6
5502.83
5463.49
5479.07
5412.3
5250.6
5076.05
5163.95
5231.36
5268.07
5309.21
5265.44
5205.19
5321.47
5353.86
5439.16
5497.73
5510.5
5377.55
5480.5
5559.54
5567.49
5523.08
5487.14
5495.07
5412.3
5258.83
5184.53
5236.78
5282.65
5329.52
5355.03
5317.33
5314.86
5353.26
5446.46
5514.85
5534.3
5530.32
5312.04
5321.75
5484.89
5485.75
5412.53
5441.55
5373.39
5198.42
4969.36
4991.45
5159.53
5231.36
5158.99
5179.69
5166.78
5172.4
5309.83
5353.86
5439.16
5489.48
5484.94
Page 81
5321.85
5472.77
5515.85
5498.28
5460.58
5479.85
5393.16
5244.04
5080.08
5148.39
5220.63
5262.42
5316.79
5231.16
5205.23
5301.32
5345.54
5433.92
5493
5501.48
5518.5
-0.29
2.84
0.79
-0.32
-0.69
0.35
-1.58
-2.76
-3.13
1.34
1.40
0.80
1.03
-1.61
-0.50
1.85
0.83
1.65
1.09
0.15
0.31
IT
JAN-MAR'06
Date
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
Open
3744.48
3719.56
3700.13
3824.6
3809.42
3821.63
3774.51
3568.54
3690.84
3656.61
3592.45
3558.5
3570.4
3696.11
3636.78
3609.31
3660.62
3700.46
3745.19
3738.33
3749.32
3722.6
3686.17
3635.44
3705.87
3717.09
3735.56
3731.4
3715.52
3684.62
3635.82
3649.87
3633.76
3690.99
3684.12
3685.65
3691.4
3646.21
3739.91
3702.89
3817.8
3779.71
3746.67
3786.06
3746.71
High
3750.62
3778.56
3834.27
3837.26
3817.82
3836.2
3786.3
3671.81
3690.84
3660.5
3634.19
3586.31
3674.83
3719.88
3636.78
3660.52
3697.77
3748.37
3765.49
3760.3
3766.57
3745.62
3686.17
3710.07
3740.27
3730.47
3757.61
3745.08
3715.63
3688.68
3677.04
3673.46
3681.23
3700.7
3690.34
3699.12
3694.03
3733.93
3757.51
3823.5
3840.05
3790.95
3796.74
3786.06
3746.71
Low
3714.69
3719.56
3700.13
3794.78
3771.44
3761.93
3714.65
3566.39
3642.92
3583.59
3555.46
3527.06
3570.4
3644.11
3581.09
3609.31
3659.52
3700.46
3712.27
3733.8
3703.81
3677.13
3632.54
3632.83
3703.33
3680.19
3702.41
3712.04
3651.46
3606.55
3628.65
3634.69
3604.87
3670.41
3657.71
3675.63
3643.26
3646.21
3683.87
3678.81
3762.72
3727.04
3746.67
3728.82
3687.14
Page 82
Close
3720.48
3772.76
3826.43
3806.07
3811.11
3776.07
3722.97
3659.25
3653.25
3591.86
3565.26
3550.73
3667.8
3657.89
3589.33
3651.8
3670.37
3742.01
3729.19
3749.2
3718.02
3685.18
3637.39
3699.25
3716.96
3722.9
3726.72
3716.6
3655.26
3626.07
3634.43
3644.33
3675.05
3683.8
3676.48
3688.79
3647.25
3728.1
3706.3
3811.11
3776.32
3746.18
3787.63
3739.36
3695.14
RETURN
1.41
1.42
-0.53
0.13
-0.92
-1.41
-1.71
-0.16
-1.68
-0.74
-0.41
3.30
-0.27
-1.87
1.74
0.51
1.95
-0.34
0.54
-0.83
-0.88
-1.30
1.70
0.48
0.16
0.10
-0.27
-1.65
-0.80
0.23
0.27
0.84
0.24
-0.20
0.33
-1.13
2.22
-0.58
2.83
-0.91
-0.80
1.11
-1.27
-1.18
IT
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
Date
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
3700.24
3744.39
3852.66
3876.54
3861.65
3883.53
3872.32
3951.76
3900.69
3902.49
3857.42
3914.9
3889.2
3946.18
4043.75
4072.28
3745.92
3832.26
3914.36
3895.26
3877.25
3897.28
3959.46
3972.4
3924.7
3916.87
3906.71
3918.55
3960.46
4033.68
4095.86
4084.89
3683.81
3744.39
3847.93
3835.75
3854.64
3837.72
3863.93
3885.63
3867.88
3855.37
3857.42
3870.59
3881.68
3946.18
4018.89
4021.39
3735.49
3827.98
3884.24
3851.99
3866.61
3844.63
3947.6
3912.06
3888.37
3869.05
3895.84
3879.8
3932.77
4027.81
4069.11
4030.29
Open
4048.39
4184.79
4179.02
4216.5
4117.29
4108.31
3979.63
3977.23
4202.04
4327.66
4230.37
4253.21
4192.76
4095.52
4017.96
4089.76
3945.55
4000.91
4046.6
4042.74
4068.58
4103.35
4096.68
4103.3
4121.52
4139.27
4115.13
4098.08
4015.68
High
4186.88
4214.28
4195.43
4334.74
4146.73
4120.9
4001.69
4134.27
4289.51
4343.63
4243.98
4274.33
4194.92
4099.65
4104.29
4109.43
4006.18
4057.09
4097.95
4078.86
4113.63
4136.86
4133.8
4140.53
4163.47
4154.96
4144.1
4098.08
4022.38
Low
4044.19
4153.76
4116.21
4071.83
4081.65
3944.42
3863.26
3977.23
4202.04
4190.92
4187.4
4145.72
4075.06
3998.33
4015.2
3992.82
3828.7
4000.91
4024.86
4019.75
4060.55
4069.59
4096.68
4084.7
4121.52
4105.05
4050.31
3981.57
3890.44
Close
4175.12
4171.95
4125.59
4087.01
4111.59
3961.09
3896.32
4129.22
4284.92
4222.66
4226.56
4183.89
4088.27
4010.8
4092.21
4013.05
3992.52
4034.92
4031.47
4067.85
4084.76
4086.6
4107.23
4119.91
4138.93
4119.64
4098.96
4002.56
3993.52
APR-JUN'06
Page 83
1.09
2.48
1.47
-0.83
0.38
-0.57
2.68
-0.90
-0.61
-0.50
0.69
-0.41
1.37
2.42
1.03
-0.95
RETURN
-0.08
-1.11
-0.94
0.60
-3.66
-1.64
5.98
3.77
-1.45
0.09
-1.01
-2.29
-1.89
2.03
-1.93
-0.51
1.06
-0.09
0.90
0.42
0.05
0.50
0.31
0.46
-0.47
-0.50
-2.35
-0.23
IT
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
4002.49
4069.25
3866.64
3763.34
3623.01
3678.16
3606.89
3640.67
3704.9
3733.26
3760.42
3674.89
3559.82
3643.7
3493.32
3448.87
3390.61
3294.37
3427.64
3314.85
3202.33
3120.92
3341.51
3463.14
3449.07
3435.84
3526.56
3551.53
3634.47
3623.08
3544.19
3547.76
3607.69
3696.35
4096.29
4069.25
3940.44
3783.53
3691.24
3708.86
3655.05
3758.32
3754.77
3847.06
3760.42
3717.96
3626.46
3667.24
3544.06
3491.04
3390.61
3422.45
3437.95
3314.85
3280.42
3304.97
3540.52
3485
3449.07
3510.37
3600.57
3645.13
3664.64
3640.17
3580.01
3616.44
3660.36
3750.77
4002.49
3818.28
3702.53
3492.11
3505.37
3593.55
3545.01
3640.67
3700.81
3724.81
3562.95
3503.95
3506.96
3511.53
3432.1
3357.69
3206.31
3266.43
3331.56
3178.29
3017.25
3109.18
3341.51
3376.72
3383.41
3388.54
3526.56
3491.31
3615.3
3492.78
3446.54
3483.74
3607.69
3693.65
4078.7
3860.73
3732.82
3565.01
3674.15
3616.72
3639.85
3694.72
3729.84
3781.01
3642.67
3534.64
3618.23
3528.48
3459.58
3408.31
3284.44
3406.91
3353.71
3193.66
3043.53
3284.57
3437.9
3469.23
3408.75
3503.16
3560.35
3626.54
3630.71
3505.29
3571.67
3597.93
3627.94
3743.32
Date
07/03/06
07/04/06
07/05/06
07/06/06
07/07/06
07/10/06
07/11/06
07/12/06
07/13/06
07/14/06
07/17/06
Open
3750.71
3827.27
3795.08
3824.74
3820.72
3693.5
3836.77
3880.21
4042.85
3963.62
3910.36
High
3810.85
3852.33
3860.41
3824.74
3845.78
3828.32
3837.03
4046.42
4042.85
3963.62
3912.51
Low
3732.55
3793.15
3776.73
3766.09
3689.71
3693.5
3770.51
3880.21
3973
3877.83
3809.96
Close
3800.68
3797.7
3843.41
3792.06
3701.88
3821.52
3798.12
4036.16
3998.54
3934.59
3820.38
JUL-SEP'06
Page 84
2.13
-5.34
-3.31
-4.50
3.06
-1.56
0.64
1.51
0.95
1.37
-3.66
-2.97
2.36
-2.48
-1.95
-1.48
-3.63
3.73
-1.56
-4.77
-4.70
7.92
4.67
0.91
-1.74
2.77
1.63
1.86
0.11
-3.45
1.89
0.74
0.83
3.18
RETURN
-0.08
1.20
-1.34
-2.38
3.23
-0.61
6.27
-0.93
-1.60
-2.90
IT
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
3851.21
3913.56
3816.4
3840.34
3737.56
3851.63
3865.43
3934.53
3958.41
3915.45
3943.91
3948.24
4017.61
4027.83
4015.28
3984.65
4014.47
4083.34
4102.91
4148.48
4238.8
4206.54
4198.47
4194.87
4265.71
4234.29
4177.97
4240.44
4230.95
4267.71
4301.63
4300.65
4277.66
4299.45
4370.8
4373.19
4323.92
4290.15
4297.01
4163.65
4272.02
4328.56
4357.02
4334.13
4342.63
4336.66
4413.86
4422.38
4399.69
3880.06
3929.51
3863.52
3840.34
3819.66
3880.7
3928.78
3972.19
3958.41
3993.52
3970.88
4000.84
4070.91
4064.01
4015.28
4026.18
4088.13
4105.88
4156.47
4192.85
4251.29
4236.9
4210.88
4259.06
4282.65
4255.13
4232.13
4247.28
4242.19
4304.57
4313.95
4319.27
4302.48
4375.7
4383.46
4375.53
4326
4306.64
4297.01
4233.36
4328.28
4366.7
4357.02
4360.66
4391.45
4387.87
4440.3
4422.38
4399.79
3810.63
3726.07
3816.4
3717.15
3686.11
3802.87
3808.14
3902.02
3858.62
3915.45
3918.12
3933.04
3990.82
3993.1
3971.52
3982.08
3983.83
4055.31
4079.46
4146.73
4175.75
4164.23
4176.02
4171.51
4213.49
4184.83
4160.44
4210.86
4202.43
4265.6
4273.45
4276.11
4276.23
4299.45
4335.73
4333.94
4262.73
4248.09
4129.09
4141.76
4272.02
4328.56
4278.71
4327.99
4316.51
4301.28
4411.27
4371.82
4338.24
Page 85
3857.19
3739.11
3844.02
3745.26
3808.97
3837.97
3920.17
3951.95
3896.43
3951.13
3959.64
3989.58
4010.83
4018.66
3977.36
4017.12
4072.99
4092.6
4139.27
4178.77
4191.85
4193.29
4198.42
4254.18
4233.39
4205.93
4221.89
4222.83
4236.67
4298.34
4286.71
4286.42
4287.11
4365.01
4350.36
4340.3
4280.89
4272.97
4146.6
4223.81
4310.77
4348.01
4330.15
4338.35
4352.81
4383.06
4434.28
4394.03
4349.37
0.96
-3.06
2.81
-2.57
1.70
0.76
2.14
0.81
-1.40
1.40
0.22
0.76
0.53
0.20
-1.03
1.00
1.39
0.48
1.14
0.95
0.31
0.03
0.12
1.33
-0.49
-0.65
0.38
0.02
0.33
1.46
-0.27
-0.01
0.02
1.82
-0.34
-0.23
-1.37
-0.19
-2.96
1.86
2.06
0.86
-0.41
0.19
0.33
0.69
1.17
-0.91
-1.02
IT
09/26/06
09/27/06
09/28/06
09/29/06
Date
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
11/29/06
4366.89
4412.08
4399.68
4398.01
4403.14
4427.85
4411.39
4414.58
4357.17
4380.58
4356.47
4388.89
4392.11
4390.65
4390.46
4393.56
Open
4408.61
4369.66
4346.84
4417.68
4390.51
4471.99
4569.32
4589.96
4744.66
4817.98
4884.62
4856.53
4842.13
4789.89
4816.15
4809.7
4739.97
4807.05
4818.8
4877.73
4828.75
4817.62
4788.96
4771.59
4799.13
4796.69
4803.28
4875.36
4863.81
4910.92
5026.98
4997.04
4981.05
4932.41
5080.37
5120.13
5174.06
5133.5
5170.95
5095.23
5026.46
High
4408.61
4385.52
4413.97
4417.95
4467.45
4517.54
4630.54
4697.58
4817.14
4902.84
4897.06
4876.01
4853.95
4834.91
4824.3
4809.7
4803.44
4872.81
4870.38
4885.15
4853.73
4823.44
4805.32
4778.16
4847.29
4854.19
4871.97
4881.68
4905.19
5007.42
5029.97
5002.39
5005.24
5076.44
5134.64
5178.59
5196.45
5172.97
5180.57
5102.54
5097.44
Low
4351.54
4286.39
4346.8
4383.04
4364.34
4441.66
4558.53
4564.11
4735.2
4813.68
4806.03
4824.33
4768.34
4758.2
4784.97
4716.6
4739.97
4807.05
4781.96
4801.15
4812.23
4774.78
4727.26
4746.21
4774.36
4780.73
4803.28
4843.58
4858.89
4910.92
4955.68
4922.08
4921.61
4883.36
5044.12
5119.94
5123.46
5124.27
5137.15
5035.1
5021.49
Close
4359.81
4299.39
4404.08
4400.64
4433.26
4452.92
4584.87
4689.17
4797.04
4847.42
4848.4
4837.64
4793.06
4767.33
4791.96
4738.02
4791.12
4840.25
4859.6
4821.98
4820.31
4782.05
4760.4
4758.49
4782.32
4805.72
4849.71
4859.29
4894.54
4985.99
4987.02
4976.34
4949.35
5063.89
5130.48
5154.26
5134.8
5156.87
5170.18
5044.49
5037.74
OCT-DEC'06
Page 86
0.98
-0.03
0.00
0.07
RETURN
-1.39
2.43
-0.08
0.74
0.44
2.96
2.27
2.30
1.05
0.02
-0.22
-0.92
-0.54
0.52
-1.13
1.12
1.03
0.40
-0.77
-0.03
-0.79
-0.45
-0.04
0.50
0.49
0.92
0.20
0.73
1.87
0.02
-0.21
-0.54
2.31
1.31
0.46
-0.38
0.43
0.26
-2.43
-0.13
IT
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
5043.51
5130.37
5148.15
5173.73
5203.38
5191.92
5188.89
5130.68
5093.88
5012.29
5025.27
5142.82
5199.49
5195.47
5080.7
5007.94
5026.72
5069.65
5218.68
5303.27
5286.88
5124.07
5158.74
5151.93
5201.61
5257.25
5211.56
5202.1
5184.85
5122.19
5036.72
5141.29
5194.89
5217.49
5195.47
5122.92
5040.12
5067.33
5206.25
5302.15
5324.36
5316.5
5043.51
5124.11
5100.51
5166.58
5173.21
5133.83
5119.68
5042.43
4945.88
4927.74
5008.25
5142.82
5093.7
5004.18
5004.88
4960.51
5016.14
5069.65
5218.68
5255.33
5257.62
Page 87
5107.22
5142.41
5136.44
5187.88
5193.61
5161.13
5130.24
5089.15
4990.42
4993.39
5127.59
5181.6
5204.07
5046.85
5040.88
5027.28
5055.15
5196.98
5289.03
5283.43
5272.56
1.38
0.69
-0.12
1.00
0.11
-0.63
-0.60
-0.80
-1.94
0.06
2.69
1.05
0.43
-3.02
-0.12
-0.27
0.55
2.81
1.77
-0.11
-0.21
BANKEX
JAN-MAR'06
Date
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
Open
5124.09
5143.23
5197.71
5290.84
5320.81
5337.03
5264.81
5197.4
5200.96
5172.7
5126.56
5046.5
5039.3
5108.54
5109.83
5110.34
5106.15
5208.04
5333.04
5254.85
5267.88
5119.31
5038.56
5041.97
5169.49
5308.93
5261.03
5241.35
5257.61
5197.39
5170.15
5212
5099.55
5109.18
5094.48
5103.64
5017.49
4824.08
5168.83
5180.14
5242.67
5309.72
5260.74
5272.96
5236.07
High
5183.65
5197.5
5297.74
5344.59
5372.88
5364.12
5301.53
5229.1
5255.45
5172.7
5190.83
5067.31
5099.45
5151.61
5136.04
5152.53
5221.53
5315.14
5333.04
5268.1
5286.06
5172.67
5038.56
5184.92
5324.91
5308.93
5288.59
5284.73
5270.17
5237.28
5212.47
5228.59
5099.55
5124.11
5118.71
5122.07
5110
5165.55
5232.92
5230.44
5326.11
5317.93
5301.06
5276.28
5242.16
Low
5113.94
5138.06
5183.95
5219.93
5269.58
5240.79
5197.4
5163.12
5164.45
5093.43
5062.49
4948.49
5036.52
5080.43
5076.01
5075.62
5099.29
5201.21
5205.33
5229.81
5092.86
5028.92
4982.88
5041.97
5169.49
5193.61
5208.08
5241.35
5169.9
5142.82
5160.51
5079.07
5013.4
5074.9
5053.28
4988.93
5013.96
4824.08
5129.63
5148.67
5206.25
5243.38
5260.01
5178.31
5144.36
Page 88
Close
5129.63
5190.16
5275.82
5320.01
5331.37
5272.33
5212.06
5192.92
5180.57
5126.27
5078.29
5013.1
5070.12
5125.75
5091.11
5081.9
5123.36
5305.67
5248.42
5254.89
5109.67
5046.34
5002.48
5164.1
5303.88
5255.51
5232.81
5256.36
5182.46
5164.35
5184.87
5086.56
5081.69
5091.35
5085.33
5010.48
5102.76
5153.74
5204.69
5218.84
5287.16
5251.56
5268.83
5227.11
5151.58
RETURN
1.18
1.65
0.84
0.21
-1.11
-1.14
-0.37
-0.24
-1.05
-0.94
-1.28
1.14
1.10
-0.68
-0.18
0.82
3.56
-1.08
0.12
-2.76
-1.24
-0.87
3.23
2.71
-0.91
-0.43
0.45
-1.41
-0.35
0.40
-1.90
-0.10
0.19
-0.12
-1.47
1.84
1.00
0.99
0.27
1.31
-0.67
0.33
-0.79
-1.44
BANKEX
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
Date
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
5161.99
5213.24
5276.63
5261.58
5342.76
5329.41
5316.81
5318.08
5264.91
5218.86
5175.17
5268.35
5298.53
5248.72
5286.56
5261.69
5217.96
5297.99
5314.29
5381.51
5349.51
5348.18
5340.58
5349.5
5266.37
5283.83
5277.8
5314.67
5320.95
5284.18
5321.32
5315.55
5095.7
5213.24
5243.89
5257.23
5296.47
5292.79
5300.42
5250.54
5202.24
5200.05
5175.17
5268.35
5236.46
5233.32
5237.1
5235.56
5205.27
5271.83
5258.21
5290.64
5314.35
5310.08
5314.89
5263.8
5218.46
5217.56
5261.54
5291.8
5244.91
5276.52
5251.94
5265.24
Open
5269.08
5376.29
5515.76
5546.11
5375.23
5346.35
5223.01
5119.81
5215.39
5285.34
5271.31
5297.69
5295.26
5168.6
5109.28
5163.28
5052.54
5161.1
5252.4
5502.93
5636.21
5736.7
5645.31
5623.61
5675.75
5814.83
5738.78
5625.18
5454.23
High
5352.55
5482.1
5554.33
5558.02
5411.6
5346.35
5242.12
5222.18
5343.04
5353.13
5323.64
5346.02
5300.64
5222.69
5177.79
5235.38
5151.83
5281.88
5482.44
5643.1
5736.07
5749.78
5706.29
5683.21
5841.42
5834.09
5738.78
5628.69
5481.09
Low
5263.39
5376.29
5482.07
5348.16
5292.73
5210.42
5063.62
5119.81
5215.39
5268.26
5250.99
5254.58
5150.11
5097.41
5109.28
5102.28
4853.39
5155.31
5252.4
5447.55
5612.69
5625.85
5612.22
5583.58
5675.75
5727.38
5615.11
5449.34
5298.8
Close
5341.97
5472.73
5534.92
5361.94
5337.75
5227.6
5107.51
5206.57
5280.91
5285.76
5293.23
5289
5167.75
5111.03
5157.73
5122.05
5133.75
5245.79
5459.79
5627.51
5716.73
5637.29
5623.19
5668.34
5809.33
5748.7
5624.01
5472.31
5415.55
APR-JUN'06
Page 89
1.04
1.28
-0.26
0.62
0.45
-0.08
0.09
-0.96
-0.86
-0.02
0.84
0.58
-0.89
0.60
-0.47
0.25
RETURN
2.45
1.14
-3.13
-0.45
-2.06
-2.30
1.94
1.43
0.09
0.14
-0.08
-2.29
-1.10
0.91
-0.69
0.23
2.18
4.08
3.07
1.59
-1.39
-0.25
0.80
2.49
-1.04
-2.17
-2.70
-1.04
BANKEX
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
5459.31
5577.7
5312.59
5019.24
5006.96
4918.09
4959.59
4922.38
4993.18
5050.7
4951.17
4772.41
4725.48
4849.91
4719.14
4708.31
4577.78
4247.72
4442.57
4225.11
4090.01
4078.21
4275.12
4392.14
4366.11
4261.94
4316.6
4483.6
4463.21
4436.3
4328.64
4286.77
4254.64
4261.74
5637.47
5577.7
5371.49
5154.12
5049.14
5164.96
4959.59
5074.61
5092.63
5055.92
4951.17
4868.58
4855.65
4883.35
4807.57
4732.74
4577.78
4447.87
4454.35
4225.11
4205.14
4271.36
4475.07
4392.14
4366.11
4442.31
4493.27
4483.6
4483.07
4451.34
4360.6
4319.62
4319.7
4396.5
5459.31
5187.56
4965.34
4545
4774.4
4918.09
4848.09
4922.38
4987.1
4962.82
4699.94
4712.02
4675.4
4706.48
4593.95
4540.56
4260.41
4216.01
4200.58
3997.07
3934.12
4078.21
4275.12
4303.84
4241.53
4259.83
4316.6
4360.89
4418.81
4310.25
4237.81
4229.67
4191.46
4261.74
5588.03
5243.06
5008.72
4884.4
5000.67
4972.73
4911.14
4990.92
5024.41
4968.74
4769.87
4729.81
4842.56
4731.93
4731.86
4609.77
4305.2
4422.96
4249.3
4079.83
4017.18
4253.04
4386.67
4369.53
4266.4
4305.68
4469.49
4447.53
4436.28
4323.99
4323.76
4243.03
4227.63
4348.79
JUL-SEP'06
3.18
-6.17
-4.47
-2.48
2.38
-0.56
-1.24
1.62
0.67
-1.11
-4.00
-0.84
2.38
-2.28
0.00
-2.58
-6.61
2.74
-3.93
-3.99
-1.54
5.87
3.14
-0.39
-2.36
0.92
3.80
-0.49
-0.25
-2.53
-0.01
-1.87
-0.36
2.87
Date
Open
High
Low
Close
RETURN
07/03/06
4311.56
4398.83
4311.56
4359.28
07/04/06
4362.29
4428.34
4362.29
4410.75
1.18
07/05/06
4414.94
4508.68
4399.79
4504.02
2.11
07/06/06
4459.29
4470.22
4382
4399.41
-2.32
07/07/06
4413.15
4442.33
4290.52
4368.12
-0.71
07/10/06
4350.17
4369.24
4302.76
4354.59
-0.31
07/11/06
4343.27
4363.46
4305.8
4319.89
-0.80
07/12/06
4315.79
4333.5
4226.13
4326.79
0.16
07/13/06
4326.77
4358.36
4302.83
4323.78
-0.07
07/14/06
4316.82
4316.82
4217.36
4264.39
-1.37
07/17/06
4262.29
4262.29
4131.25
4144.62
-2.81
Page 90
BANKEX
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
4133.96
4126.69
4121.41
4229.66
4196.09
4474.55
4590.7
4647.49
4660
4758.66
4772.39
4743.41
4783.88
4823.22
4770.58
4882.74
5001.65
5056.54
5107.97
5061.09
5065.28
5198.88
5169.68
5125.9
5215.32
5356.62
5126.32
5183.17
5221.82
5242.48
5276.91
5321.19
5301.98
5406.22
5453.18
5392.67
5390.63
5358.98
5367.43
5234.7
5368.26
5582.31
5635.43
5586.92
5656.49
5592.69
5681.24
5712.22
5677.15
4165.59
4160.17
4276.52
4229.66
4394.51
4591.96
4624.56
4666.56
4739.72
4849.82
4772.39
4791.71
4910.79
4848.43
4874.6
5027.9
5085.11
5122.7
5138.98
5090.56
5195.64
5227.82
5169.68
5202.35
5256.76
5356.62
5191.46
5258.12
5245.31
5296.53
5314.66
5353.74
5394
5458.72
5483.28
5471.99
5390.63
5402.17
5394.46
5352.53
5557.97
5657.58
5656.42
5688.52
5688.65
5661.23
5751.47
5733.58
5758.63
4072.33
4032.39
4121.41
4137.99
4139.1
4473.4
4523.06
4563.87
4600.02
4742.06
4691.49
4711.31
4783.88
4740.44
4733.16
4882.74
4982.19
5021.4
5036.31
5031.04
5065.28
5142.52
5105.18
5086.85
5177.41
5127.95
5071.07
5183.17
5207.59
5242.48
5237.72
5296.13
5284.53
5406.22
5427.67
5392.67
5341.66
5330.94
5216.03
5183.58
5368.26
5559.75
5584.57
5586.92
5599.02
5534.22
5681.24
5636.6
5647.95
Page 91
4108.25
4051.44
4247.28
4186.47
4388.67
4569.3
4609.94
4652.32
4719.66
4781.14
4741.22
4783.39
4845.51
4773.04
4857.69
5015.08
5056.99
5103.37
5048.42
5044.89
5171.71
5158.09
5128.73
5192.12
5193.13
5143.08
5169.66
5215.97
5240.5
5273.29
5307.89
5308.01
5383.86
5444.6
5434.76
5406.67
5360.16
5361.99
5237.08
5336.46
5547.75
5635.97
5642.31
5659.06
5623.16
5643.37
5734.87
5679.1
5687.12
-0.88
-1.38
4.83
-1.43
4.83
4.12
0.89
0.92
1.45
1.30
-0.83
0.89
1.30
-1.50
1.77
3.24
0.84
0.92
-1.08
-0.07
2.51
-0.26
-0.57
1.24
0.02
-0.96
0.52
0.90
0.47
0.63
0.66
0.00
1.43
1.13
-0.18
-0.52
-0.86
0.03
-2.33
1.90
3.96
1.59
0.11
0.30
-0.63
0.36
1.62
-0.97
0.14
BANKEX
09/26/06
09/27/06
09/28/06
09/29/06
Date
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
11/29/06
5693.87
5804.82
5887.38
6100.03
5806.12
5903.48
6113.63
6108.22
5678.27
5804.82
5877.65
6021.15
5797.72
5876.89
6094.47
6038.87
Open
6044.05
6007.89
6052.15
6047.54
6077.85
6058.57
6041.6
6000.91
6115.11
6113.85
6296.97
6240.18
6278.91
6195.58
6228.2
6191.55
6142.62
6321.98
6391.3
6538.81
6486.64
6489.9
6553.32
6500.07
6444.76
6428.77
6522.84
6593.5
6749.37
6792.62
6883.53
7094.35
7210.35
7079.67
7015.44
7098.49
6953.12
7154.21
7153.67
7166.53
7145.76
High
6082
6023.96
6111.13
6122.62
6097.66
6102.4
6073.87
6065.8
6158.94
6290.75
6296.97
6284.35
6296.88
6237.7
6242.78
6215.03
6341.21
6406.64
6541.26
6595.53
6541.03
6567.75
6568.32
6527.6
6519.44
6511.36
6596.55
6771.48
6833.54
6877.63
7091.01
7353.38
7257.32
7079.67
7107.24
7198.17
7178.53
7190.79
7235.53
7166.53
7192.33
Low
5984.49
5940.23
6001.11
6047.54
6020.84
6024.02
5963.77
5917.66
6097.03
6113.85
6185.6
6215.26
6152.07
6170.89
6171.89
6091.46
6142.62
6321.98
6340.1
6432.31
6468.22
6469.3
6481.77
6445.17
6404.8
6344.57
6513.69
6575.55
6731.97
6774.8
6883.53
7091.32
7072.09
6874.72
7013.07
7098.49
6953.12
7128.44
7153.67
7068.37
7066.18
Close
6014.43
5956.82
6096.42
6080.17
6063.17
6041.38
5990.72
6051.86
6106.53
6255.99
6238.95
6268.49
6195.23
6205.21
6188.97
6101.98
6314.59
6398.65
6517.85
6484.06
6498.47
6545.72
6502.5
6453.56
6427.7
6488.04
6576.87
6736.57
6793.86
6864.02
7060.23
7212.38
7124.85
6995.62
7079.02
7127.08
7146.93
7150.46
7209.58
7105.07
7088.37
OCT-DEC'06
Page 92
1.94
1.37
3.70
-0.91
RETURN
-0.96
2.34
-0.27
-0.28
-0.36
-0.84
1.02
0.90
2.45
-0.27
0.47
-1.17
0.16
-0.26
-1.41
3.48
1.33
1.86
-0.52
0.22
0.73
-0.66
-0.75
-0.40
0.94
1.37
2.43
0.85
1.03
2.86
2.16
-1.21
-1.81
1.19
0.68
0.28
0.05
0.83
-1.45
-0.24
BANKEX
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
7076.46
7183.78
7303.01
7261.84
7190.08
7196.87
7266.55
7165.92
6759.5
6555.39
6745.46
6948.11
7017.42
7057.32
6928.36
6840.71
6809.01
6838.71
6966.33
7103
7144.39
7209.2
7315.87
7345.6
7310.22
7282.22
7287.86
7329.76
7165.92
6804.12
6752.42
6940.87
7026.21
7068.82
7063.46
7005.51
6847.7
6875.84
6974.46
7148.17
7151.68
7172.7
7076.46
7183.78
7235.94
7164.56
7157.24
7162.26
7173.1
6676.87
6378
6480.64
6745.46
6948.11
6854.63
6836.65
6819.47
6732.35
6788.98
6833.82
6966.33
7075.49
7062.99
Page 93
7179.71
7289.88
7250.99
7187.59
7197
7253.8
7213.74
6749.78
6531.95
6725.69
6899.32
6994.78
7057.3
6911.56
6841.88
6814.71
6829.31
6951.15
7080.55
7100.02
7085.73
1.29
1.53
-0.53
-0.87
0.13
0.79
-0.55
-6.43
-3.23
2.97
2.58
1.38
0.89
-2.07
-1.01
-0.40
0.21
1.78
1.86
0.27
-0.20
PSU
JAN-MAR'06
Date
Open
High
Low
Close
Return
01/02/06
5398.52
5426.61
5390.38
5410.3
01/03/06
5413.63
5479.8
5402.56
5472.65
1.15
01/04/06
5476.01
5518.05
5476.01
5506.27
0.61
01/05/06
5468.83
5562.11
5468.83
5550.71
0.81
01/06/06
5567.49
5604.09
5525.7
5580.44
0.54
01/09/06
5592.25
5611.95
5566.45
5592.35
0.21
01/10/06
5592.62
5606.19
5545.4
5560
-0.58
01/12/06
5526.69
5580
5510.09
5549.62
-0.19
01/13/06
5571.23
5619.66
5545.88
5553.61
0.07
01/16/06
5569.25
5569.25
5492.32
5515.7
-0.68
01/17/06
5511
5532.96
5440.32
5454.42
-1.11
01/18/06
5438.09
5440.85
5362.77
5384.18
-1.29
01/19/06
5386.42
5485.51
5386.42
5473.13
1.65
01/20/06
5491.43
5583.71
5480.09
5539.18
1.21
01/23/06
5540.85
5564.63
5489.45
5524.23
-0.27
01/24/06
5530.69
5568.21
5528.22
5535.43
0.20
01/25/06
5550.68
5587.97
5506.65
5549.2
0.25
01/27/06
5583.84
5637.87
5551.83
5621.41
1.30
01/30/06
5631.89
5631.89
5516.15
5524.94
-1.72
01/31/06
5570.06
5593.32
5543.66
5566.61
0.75
02/01/06
5576.11
5603.27
5487.83
5500.56
-1.19
02/02/06
5505.31
5541.4
5465.01
5475.3
-0.46
02/03/06
5478.74
5503.76
5447.81
5461.25
-0.26
02/06/06
5464.01
5523.8
5447.13
5498.04
0.67
02/07/06
5510.48
5538.27
5485.26
5511.55
0.25
02/08/06
5518.74
5558.11
5475.92
5540.22
0.52
02/10/06
5546.91
5581.37
5543.88
5558.75
0.33
02/13/06
5550.51
5589.71
5513.45
5583.4
0.44
02/14/06
5597.35
5636.7
5540.11
5549.28
-0.61
02/15/06
5582.19
5613.07
5524.15
5574.93
0.46
02/16/06
5563.58
5630.55
5561.72
5603.63
0.51
02/17/06
5625.4
5636.8
5485.5
5496.82
-1.91
02/20/06
5505.42
5520.38
5438.59
5510.96
0.26
02/21/06
5512.89
5575.85
5512.89
5561.72
0.92
02/22/06
5561.95
5652.3
5561.95
5644.77
1.49
02/23/06
5657.68
5716.96
5654.86
5682.74
0.67
02/24/06
5696.83
5735.71
5673.77
5726.38
0.77
02/27/06
5736.64
5763.19
5728.88
5749.62
0.41
02/28/06
5761.66
5798.35
5605.59
5648.39
-1.76
03/01/06
5653.52
5685.17
5630.02
5678.74
0.54
03/02/06
5694.83
5786.07
5694.83
5738.31
1.05
03/03/06
5744.24
5782.19
5715.72
5728.79
-0.17
03/06/06
5738.97
5834.95
5738.97
5821.27
1.61
03/07/06
5833.34
5848.8
5800.85
5827.16
0.10
03/08/06
5837.78
5851.03
5699.15
5715.1
-1.92
Page 94
PSU
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
5724
5764.76
5811.59
5865.75
5851.98
5853.67
5888.11
5892.46
5918.83
5888.46
5903.11
5986.41
6070.88
6039.61
6051.24
6112.84
5753.77
5834.82
5884.86
5897.63
5863.87
5907.18
5928.63
5962.41
5921.72
5952.92
5974.78
6057.37
6084.79
6054.54
6116.99
6162.56
5650.39
5764.76
5811.59
5812.99
5821.64
5850.75
5879.02
5892.46
5856.57
5873.81
5903.11
5986.41
6010.48
6005.24
6051.24
6062.04
5749.48
5800.56
5846.94
5827.42
5836.86
5863.51
5888.37
5916.98
5881.85
5917.92
5965.77
6049
6030.54
6030.54
6094.77
6114.88
APR-JUN'06
0.60
0.89
0.80
-0.33
0.16
0.46
0.42
0.49
-0.59
0.61
0.81
1.40
-0.31
0.00
1.07
0.33
Date
Open
High
Low
Close
Return
04/03/06
6143.03
6217.53
6143.03
6197.25
04/04/06
6209.51
6255.67
6181.28
6218.39
0.34
04/05/06
6239.15
6273.87
6227.88
6260.42
0.68
04/07/06
6281.52
6329.82
6160.55
6177.76
-1.32
04/10/06
6189.23
6221.67
6121.1
6203.23
0.41
04/12/06
6209.73
6245.3
6073.52
6098.26
-1.69
04/13/06
6078.47
6102.07
5899.26
6019.21
-1.30
04/17/06
6034.54
6095.26
6001.64
6054.02
0.58
04/18/06
6078.84
6172.86
6078.84
6160.84
1.76
04/19/06
6181.67
6281.28
6158.25
6203.84
0.70
04/20/06
6221.86
6272.14
6166.22
6202.68
-0.02
04/21/06
6218.97
6239.11
6096.53
6160.7
-0.68
04/24/06
6159.11
6186.93
6106.72
6138.48
-0.36
04/25/06
6171.27
6171.27
6012.94
6022.78
-1.88
04/26/06
6032.76
6201.58
6016.15
6186.38
2.72
04/27/06
6202.96
6263.54
6045.86
6068.39
-1.91
04/28/06
6006.14
6094.53
5837.85
6078.91
0.17
04/29/06
6096.05
6172.85
6096.05
6147.31
1.13
05/02/06
6188.71
6234.08
6174.16
6220.94
1.20
05/03/06
6242.12
6313.05
6220.71
6280.02
0.95
05/04/06
6291.24
6323.11
6249.4
6276.33
-0.06
05/05/06
6291.03
6372.98
6291.03
6360.9
1.35
05/08/06
6367.29
6438.57
6367.29
6386.1
0.40
05/09/06
6400.38
6476.52
6315.52
6466.7
1.26
05/10/06
6488.89
6609.76
6405.55
6569.11
1.58
05/11/06
6577.7
6603.09
6433.86
6458.5
-1.68
05/12/06
6391.54
6441.36
6325.24
6346.59
-1.73
05/15/06
6347.42
6350.46
6077.53
6105.63
-3.80
05/16/06
6111.18
6142.74
5871.1
6112.43
0.11
Page 95
PSU
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
6138.65
6309.62
5993.32
5708.09
5295.63
5534.52
5365.79
5442.53
5467.73
5494.01
5379.47
5274.98
5053.11
5262.38
5052.46
4930.87
4660.66
4445.69
4723.25
4485.34
4429.72
4473.84
4703.92
4749.17
4748.19
4729.74
4821.33
4941.64
5021.05
5034.38
4834.7
4776.07
4796.25
4843.93
6350.99
6309.62
6039.02
5716.48
5514.27
5613.83
5440.69
5589.34
5564.94
5512.48
5379.47
5334.16
5230.53
5277.34
5052.46
4945.99
4660.66
4730.46
4736.12
4485.34
4573.54
4669.39
4864.88
4811.37
4780.18
4846.21
4974.84
5035.9
5089.63
5058
4865
4804.61
4848.71
4957.23
6133.69
5851.1
5529.79
4972.62
5109.73
5338.66
5218.28
5413.72
5446.91
5424.22
5084.86
5063.83
5020.51
5104.25
4924.23
4637.97
4376.98
4419.81
4545.93
4363.45
4323.37
4433.53
4700.95
4667.29
4685.99
4699.4
4821.33
4848.79
5002.28
4800.36
4715.95
4715.17
4750.76
4843.93
6323.37
5880.45
5603.07
5280.07
5497.9
5373.05
5407.57
5479.29
5484.94
5438.8
5236.42
5087.14
5216.38
5116.38
4964.49
4685.62
4457.89
4704.92
4566.09
4405.3
4381.49
4643.43
4744.02
4785.13
4738.2
4797.65
4955.58
5002.32
5032.8
4821.4
4820.19
4765.28
4766.95
4950.45
JUL-SEP'06
3.45
-7.00
-4.72
-5.76
4.13
-2.27
0.64
1.33
0.10
-0.84
-3.72
-2.85
2.54
-1.92
-2.97
-5.62
-4.86
5.54
-2.95
-3.52
-0.54
5.98
2.17
0.87
-0.98
1.25
3.29
0.94
0.61
-4.20
-0.03
-1.14
0.04
3.85
Date
Open
High
Low
Close
Return
07/03/06
4968.55
4995.01
4925.17
4980.01
07/04/06
5005.68
5023.2
4974.12
4996.66
0.33
07/05/06
5003
5058.92
4956.58
5048.21
1.03
07/06/06
5025.92
5069.64
4985.02
4998.36
-0.99
07/07/06
5021.17
5067.04
4867.83
4902.14
-1.93
07/10/06
4917.79
5008.06
4875.87
4987.56
1.74
07/11/06
4996.56
4999.39
4934.46
4955.04
-0.65
07/12/06
4921.42
4980.04
4852.71
4969.74
0.30
07/13/06
4966.5
5013.95
4920.55
4953.46
-0.33
07/14/06
4924.71
4932.34
4862.75
4913.94
-0.80
07/17/06
4900.01
4904.89
4667.56
4688.56
-4.59
Page 96
PSU
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
4705.19
4686.18
4685.32
4719.15
4578.6
4696.21
4780.57
4926.22
4997.86
5023.86
5018.85
5052.88
5158.15
5141.19
5101.75
5087.04
5139.44
5251.45
5258.4
5294.04
5386.17
5523.31
5445.9
5464.08
5475.45
5501.37
5387.18
5458.55
5488.32
5539.05
5613.4
5626.84
5549.04
5595.35
5635.05
5648.1
5637.34
5565.85
5671.75
5501.14
5567.13
5666.55
5695.65
5626.16
5705.7
5623.84
5693.31
5733.55
5712.44
4739.34
4707.89
4742.36
4719.24
4678.44
4779.06
4910.62
5003.01
5046.4
5115.01
5077.39
5153.43
5225.5
5170.4
5101.75
5163.91
5235.15
5255.35
5290.8
5375.71
5521.56
5551.65
5479.22
5466.94
5511.01
5501.37
5447.88
5516.12
5526.1
5619.85
5625.43
5649.97
5582.04
5645.12
5674.4
5685.81
5655.7
5665.86
5695.37
5533.81
5688.51
5720.74
5702.68
5718.71
5729.78
5686.24
5757.72
5762.96
5735.88
4627.56
4587.04
4676.8
4597.98
4507.15
4696.21
4740.76
4918.25
4948.27
5023.86
5009.6
5048.96
5093.07
5066.69
5041.41
5087.04
5119.45
5199.04
5220.8
5294.04
5386.17
5402.87
5409.58
5413.92
5403.89
5389.62
5356.18
5458.55
5472.5
5539.05
5569.16
5542.32
5534.76
5594.02
5625.88
5634.24
5599.56
5565.85
5480.29
5433.71
5567.13
5653.16
5626.38
5626.16
5583.9
5572.96
5693.31
5687.06
5677.33
Page 97
4651.89
4618.15
4719.28
4608.55
4654.38
4767.68
4888.25
4982.62
5009.98
5051.92
5056.28
5142.13
5125.68
5080.81
5070.37
5159.31
5227.14
5239
5271.37
5360.54
5492.27
5428.36
5451.88
5458.12
5427.52
5400.81
5435.18
5481.78
5515.62
5598.52
5608.48
5556.05
5563.28
5622.4
5658.42
5659.4
5615.16
5654.45
5502.78
5519.52
5659.61
5683.33
5678.83
5696.09
5624.34
5671.41
5748.24
5708.69
5684.75
-0.78
-0.73
2.19
-2.35
0.99
2.43
2.53
1.93
0.55
0.84
0.09
1.70
-0.32
-0.88
-0.21
1.75
1.31
0.23
0.62
1.69
2.46
-1.16
0.43
0.11
-0.56
-0.49
0.64
0.86
0.62
1.50
0.18
-0.93
0.13
1.06
0.64
0.02
-0.78
0.70
-2.68
0.30
2.54
0.42
-0.08
0.30
-1.26
0.84
1.35
-0.69
-0.42
PSU
09/26/06
09/27/06
09/28/06
09/29/06
5705.35
5745.29
5766.24
5824.4
5744.61
5783.45
5820.16
5847.3
5657.3
5744.24
5756.51
5804.6
5735.92
5765.91
5803.49
5816.46
OCT-DEC'06
0.90
0.52
0.65
0.22
Date
Open
High
Low
Close
Return
10/03/06
5822.06
5853.79
5801.83
5831.75
10/04/06
5848.16
5862.26
5733.24
5744.15
-1.50
10/05/06
5768.69
5841.28
5768.69
5829.6
1.49
10/06/06
5843.42
5878.27
5827.38
5863.66
0.58
10/09/06
5853.89
5894.89
5816.32
5869.04
0.09
10/10/06
5871.55
5927.36
5871.2
5878.97
0.17
10/11/06
5883.07
5921.13
5784.15
5793.7
-1.45
10/12/06
5799.56
5873.97
5787.66
5867.61
1.28
10/13/06
5886.92
5931.46
5877.52
5883.91
0.28
10/16/06
5916.98
5941.62
5890.77
5901.23
0.29
10/17/06
5916.68
5925.38
5861.98
5874.41
-0.45
10/18/06
5872.71
5905.1
5865.53
5875.45
0.02
10/19/06
5881.33
5920.64
5813.71
5833.51
-0.71
10/20/06
5834.96
5873.88
5818.03
5824.54
-0.15
10/21/06
5867.2
5872.27
5841.83
5845.73
0.36
10/23/06
5861.51
5868.52
5798.13
5806.14
-0.68
10/26/06
5807.46
5858
5799.04
5850.02
0.76
10/27/06
5880.72
5960.34
5874.44
5954.47
1.79
10/30/06
5954.68
5991.41
5931.99
5974.69
0.34
10/31/06
5978.46
6016.8
5948.23
5965.17
-0.16
11/01/06
5976.05
5992.47
5944.2
5974.5
0.16
11/02/06
5978.7
6066.77
5975.97
6044.68
1.17
11/03/06
6065.57
6130.76
6056.8
6119.43
1.24
11/06/06
6135.5
6157.62
6067.59
6079.96
-0.64
11/07/06
6093.54
6123.87
6011.44
6021.53
-0.96
11/08/06
6026.3
6048.28
5924.78
5982.28
-0.65
11/09/06
5991.33
6032.09
5967.71
5999.58
0.29
11/10/06
6010.1
6062.69
5975.27
6051.31
0.86
11/13/06
6056.95
6100.54
6034.65
6093.15
0.69
11/14/06
6100.7
6127.08
6066.45
6089.43
-0.06
11/15/06
6116.51
6153.64
6058.85
6138.47
0.81
11/16/06
6148.95
6176.01
6119.76
6142.52
0.07
11/17/06
6176.76
6235.33
6119.11
6139.27
-0.05
11/20/06
6130.49
6133.53
6011.84
6064.56
-1.22
11/21/06
6082.23
6137.09
6075.35
6125.63
1.01
11/22/06
6136.56
6186.31
6136.56
6174.86
0.80
11/23/06
6182.48
6230.59
6154.12
6202.87
0.45
11/24/06
6208.45
6302.42
6208.45
6289.47
1.40
11/27/06
6298.53
6346.77
6298.53
6316.76
0.43
11/28/06
6305.55
6321.72
6228.7
6246.78
-1.11
11/29/06
6257.92
6286.87
6200.63
6214.66
-0.51
Page 98
PSU
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
6232.07
6200.19
6263.72
6292.05
6275.1
6255.66
6292.54
6201.4
5979.34
5735.78
5820.05
5945.86
6064.86
6033.76
5903.1
5846.44
5875.14
5927.76
6007.88
6044.86
6041.02
6255.33
6253.39
6302.23
6322.18
6308.45
6292.88
6315.26
6211.15
5981.08
5804.66
5927.16
6002.81
6087.3
6039.22
5978.59
5889.07
5930.01
6022.94
6059.6
6085.07
6061.57
6153.52
6185.55
6240.71
6254.31
6215.77
6217.42
6194.71
5926.19
5625.38
5588.8
5820.05
5945.86
5939.35
5810.66
5856.3
5822.75
5862.65
5927.76
6007.88
6001.83
6021.9
Page 99
6192.03
6251.14
6279.8
6269.45
6249.07
6279.45
6215.18
5974.06
5711.8
5787.5
5911.33
5967.82
6017.58
5880.07
5889.14
5862.68
5916.62
6016.26
6041.65
6035.28
6033.58
-0.36
0.95
0.46
-0.16
-0.33
0.49
-1.02
-3.88
-4.39
1.33
2.14
0.96
0.83
-2.29
0.15
-0.45
0.92
1.68
0.42
-0.11
-0.03
BSE IPO
JAN-MAR'06
Date
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
Open
High
Low
Page 100
Close
1412.24
1425.55
1439.51
1431.49
1428.91
1435.17
1428.47
1420.68
1419.17
1401.58
1390.2
1382.68
1413.64
1413.53
1404.31
1422.09
1421.63
1454.08
1438.11
1454.07
1435.76
1432.27
1438.59
1457.63
1468.01
1470.29
1478.61
1478.31
1459.27
1468.06
1472.17
1455.18
1454.8
1460.33
1468.47
1471.21
1484.9
1501.29
1492.67
1500.02
1510.19
1508.65
1540.33
1535.99
1514.99
RETURN
0.94
0.98
-0.56
-0.18
0.44
-0.47
-0.55
-0.11
-1.24
-0.81
-0.54
2.24
-0.01
-0.65
1.27
-0.03
2.28
-1.10
1.11
-1.26
-0.24
0.44
1.32
0.71
0.16
0.57
-0.02
-1.29
0.60
0.28
-1.15
-0.03
0.38
0.56
0.19
0.93
1.10
-0.57
0.49
0.68
-0.10
2.10
-0.28
-1.37
BSE IPO
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
Date
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
1517.56
1550.33
1573.79
1562.29
1561.58
1563.99
1581.58
1581.04
1576.22
1581.25
1585.89
1595.04
1582.53
1588.12
1595.65
1597.87
APR-JUN'06
Open
High
Low
Page 101
Close
1621.02
1639.75
1655.72
1634.63
1630.72
1591.37
1581.64
1606.64
1641.35
1646.78
1638.42
1627.57
1618.86
1583.21
1609.9
1610.53
1629.79
1647.23
1648.28
1659.58
1660.95
1657.24
1654.77
1649.97
1673.15
1659.62
1656.55
1606.55
1602.87
0.17
2.16
1.51
-0.73
-0.05
0.15
1.12
-0.03
-0.30
0.32
0.29
0.58
-0.78
0.35
0.47
0.14
RETURN
1.16
0.97
-1.27
-0.24
-2.41
-0.61
1.58
2.16
0.33
-0.51
-0.66
-0.54
-2.20
1.69
0.04
1.20
1.07
0.06
0.69
0.08
-0.22
-0.15
-0.29
1.40
-0.81
-0.18
-3.02
-0.23
BSE IPO
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
Date
07/03/06
07/04/06
07/05/06
07/06/06
07/07/06
07/10/06
07/11/06
07/12/06
07/13/06
07/14/06
07/17/06
1631.37
1530.9
1474.53
1385.54
1438.35
1418.43
1416.98
1434.15
1432.2
1431.54
1382.94
1337.85
1350.13
1345.48
1305.92
1240.66
1166.14
1242.65
1220.24
1158.73
1124.97
1179.23
1235.33
1250.88
1237.84
1266.42
1291.71
1286.63
1291.32
1229.11
1227.82
1231.82
1238.63
1280.03
JUL-SEP'06
Open
High
Low
Page 102
Close
1291.01
1308.03
1324.49
1307.71
1284.98
1292.77
1278.96
1305.01
1298.34
1294.06
1254.34
1.78
-6.16
-3.68
-6.04
3.81
-1.38
-0.10
1.21
-0.14
-0.05
-3.39
-3.26
0.92
-0.34
-2.94
-5.00
-6.01
6.56
-1.80
-5.04
-2.91
4.82
4.76
1.26
-1.04
2.31
2.00
-0.39
0.36
-4.82
-0.10
0.33
0.55
3.34
RETURN
1.32
1.26
-1.27
-1.74
0.61
-1.07
2.04
-0.51
-0.33
-3.07
BSE IPO
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
1245.32
1207.42
1231.22
1193.92
1199.21
1225.35
1254.9
1270.57
1268.45
1283.55
1283.44
1303.19
1305.1
1309.08
1304.8
1323.2
1338.19
1356.96
1375.83
1388.56
1397.31
1391.68
1395.35
1401.84
1400.79
1392.84
1408.61
1412.73
1418.01
1433.31
1420
1411.04
1422.99
1448.94
1453.5
1457.01
1453.49
1452.68
1401.66
1413.42
1453.57
1454.7
1453.49
1466.57
1449.91
1464.13
1478.6
1476.78
1469.48
Page 103
-0.72
-3.04
1.97
-3.03
0.44
2.18
2.41
1.25
-0.17
1.19
-0.01
1.54
0.15
0.30
-0.33
1.41
1.13
1.40
1.39
0.93
0.63
-0.40
0.26
0.47
-0.07
-0.57
1.13
0.29
0.37
1.08
-0.93
-0.63
0.85
1.82
0.31
0.24
-0.24
-0.06
-3.51
0.84
2.84
0.08
-0.08
0.90
-1.14
0.98
0.99
-0.12
-0.49
BSE IPO
09/26/06
09/27/06
09/28/06
09/29/06
Date
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
11/29/06
1480.45
1486.07
1494.01
1509.33
OCT-DEC'06
Open
High
Low
Page 104
Close
1528.46
1511.44
1525.88
1532.06
1533.01
1550.33
1536.66
1552.3
1571.69
1571.87
1563.77
1567.01
1567.76
1578.68
1592.04
1584.39
1596.44
1598.95
1619.77
1603.1
1618.66
1627.07
1636.05
1649.15
1658.86
1651.35
1672.67
1698.32
1719.16
1700.64
1697.78
1707.7
1698.48
1694.87
1735.59
1753.21
1767.99
1790.74
1808.27
1781.75
1790.13
0.75
0.38
0.53
1.03
RETURN
-1.11
0.96
0.41
0.06
1.13
-0.88
1.02
1.25
0.01
-0.52
0.21
0.05
0.70
0.85
-0.48
0.76
0.16
1.30
-1.03
0.97
0.52
0.55
0.80
0.59
-0.45
1.29
1.53
1.23
-1.08
-0.17
0.58
-0.54
-0.21
2.40
1.02
0.84
1.29
0.98
-1.47
0.47
BSE IPO
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
1782.23
1806.33
1805.11
1805.02
1775.37
1777.83
1757.58
1695.12
1599.02
1650.41
1696.33
1708.85
1710.96
1681.63
1668.7
1690.15
1724.73
1757.6
1766.88
1777.02
1786.02
Page 105
-0.44
1.35
-0.07
0.00
-1.64
0.14
-1.14
-3.55
-5.67
3.21
2.78
0.74
0.12
-1.71
-0.77
1.29
2.05
1.91
0.53
0.57
0.51
REALITY
JAN-MAR'06
Date
Open
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
High
Low
Close
RETURN
1317.89
1357.03
2.97
1368
0.81
1394.67
1.95
1400.54
0.42
1425.26
1.77
1426.41
0.08
1445.04
1.31
1490.93
3.18
1524.81
2.27
1511.43
-0.88
1490.7
-1.37
1538.58
3.21
1559.69
1.37
1572.82
0.84
1607.24
2.19
1595.78
-0.71
1588.09
-0.48
1585.99
-0.13
1588.53
0.16
1557.15
-1.98
1551.25
-0.38
1542.78
-0.55
1538.12
-0.30
1510.55
-1.79
1502.87
-0.51
1547.41
2.96
1572.8
1.64
1597.73
1.59
1613.19
0.97
1627.63
0.90
1607.42
-1.24
1572.87
-2.15
1587.84
0.95
1603.48
0.98
1578.26
-1.57
1562.45
-1.00
1603.69
2.64
1620.62
1.06
1654.77
2.11
1709.71
3.32
1745.57
2.10
1805.35
3.42
1892.06
4.80
1894.07
0.11
Page 106
REALITY
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
1914.84
1960.07
1965.17
1945.32
1956.42
1952.36
1995.43
2012.2
2038.31
2057.55
2075.65
2159.97
2186.4
2222
2260.73
2299.23
APR-JUN'06
Date
Open
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
High
Low
1.10
2.36
0.26
-1.01
0.57
-0.21
2.21
0.84
1.30
0.94
0.88
4.06
1.22
1.63
1.74
1.70
Close
RETURN
2363.54
2399.71
1.53
2437
1.55
2482.63
1.87
2534.61
2.09
2553.36
0.74
2555.05
0.07
2650.18
3.72
2705.65
2.09
2741.2
1.31
2804.42
2.31
2957.23
5.45
3097.26
4.74
3183.65
2.79
3352.69
5.31
3452.86
2.99
3502.68
1.44
3701.18
5.67
3793.1
2.48
3805.49
0.33
3899.44
2.47
3981.16
2.10
4055.94
1.88
4114.61
1.45
4254.93
3.41
4336.04
1.91
4530.9
4.49
4645.22
2.52
4497.23
-3.19
Page 107
REALITY
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
4758.09
4408.42
4230.95
4020.13
4002.33
3980.24
4033.07
4157.07
4239.81
4355.98
4343.85
4349.43
4186.27
3998.65
3786.38
3565.17
3354.76
3275.77
3132.61
2989.35
2859.22
2790.33
2845.35
2962.5
3071.53
3216.46
3364
3489.5
3616.26
3606.01
3635.61
3690.44
3797.08
3978.75
JULY-SEP'06
Date
Open
07/03/06
07/04/06
07/05/06
07/06/06
07/07/06
07/10/06
07/11/06
07/12/06
07/13/06
07/14/06
07/17/06
High
Low
5.80
-7.35
-4.03
-4.98
-0.44
-0.55
1.33
3.07
1.99
2.74
-0.28
0.13
-3.75
-4.48
-5.31
-5.84
-5.90
-2.35
-4.37
-4.57
-4.35
-2.41
1.97
4.12
3.68
4.72
4.59
3.73
3.63
-0.28
0.82
1.51
2.89
4.78
Close
RETURN
4107.23
4204.19
2.36
4322.42
2.81
4421.58
2.29
4510.25
2.01
4352.82
-3.49
4247.1
-2.43
4156.24
-2.14
4044.87
-2.68
3921.74
-3.04
3742.75
-4.56
Page 108
REALITY
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
3574.69
3405.18
3313.2
3176.48
3060.21
3192.88
3312.2
3446.19
3553.41
3660.68
3542.98
3592.4
3595.78
3581.3
3550.22
3648.14
3667.37
3934.62
3976.85
4139.2
4247.33
4166.24
4250.42
4233.05
4187
3960.7
3910.19
3958.35
3942.01
3905.85
3851.89
3767.18
3786.86
3860.5
4062.74
4294.71
4250.75
4322.23
4191.45
4290.47
4443.19
4581.56
4564.81
4540.09
4564.1
4715.19
4781.08
4702.68
4879.24
Page 109
-4.49
-4.74
-2.70
-4.13
-3.66
4.34
3.74
4.05
3.11
3.02
-3.22
1.39
0.09
-0.40
-0.87
2.76
0.53
7.29
1.07
4.08
2.61
-1.91
2.02
-0.41
-1.09
-5.40
-1.28
1.23
-0.41
-0.92
-1.38
-2.20
0.52
1.94
5.24
5.71
-1.02
1.68
-3.03
2.36
3.56
3.11
-0.37
-0.54
0.53
3.31
1.40
-1.64
3.75
REALITY
09/26/06
09/27/06
09/28/06
09/29/06
5085.83
5272.42
5222.27
5430.16
OCT-DEC'06
Date
Open
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
11/29/06
High
Low
4.23
3.67
-0.95
3.98
Close
RETURN
5650.29
5628.72
-0.38
5892.09
4.68
5840.25
-0.88
5654.16
-3.19
5602.41
-0.92
5413.72
-3.37
5600.62
3.45
5735.3
2.40
5766.11
0.54
5833.37
1.17
5764.31
-1.18
5948.19
3.19
6205.95
4.33
6357.66
2.44
6341.39
-0.26
6426.86
1.35
6560.29
2.08
6543.72
-0.25
6481.65
-0.95
6318.08
-2.52
6443.19
1.98
6547.92
1.63
6567.34
0.30
6628.15
0.93
6470.28
-2.38
6508.54
0.59
6744.8
3.63
7031.2
4.25
7267.81
3.37
7542.93
3.79
7635.89
1.23
7280.52
-4.65
7383
1.41
7691.44
4.18
8022.81
4.31
8302.9
3.49
8175.63
-1.53
8136.71
-0.48
7888
-3.06
7903.38
0.19
Page 110
REALITY
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
7811.52
7841.65
8010.23
7978.79
7774.41
7839.97
7735.14
7473.69
6934.42
7358.53
7755.65
7726.23
7560.4
7370.02
7146.72
7085.31
7336.77
7438.02
7384.47
7407.69
7435.65
Page 111
-1.16
0.39
2.15
-0.39
-2.56
0.84
-1.34
-3.38
-7.22
6.12
5.40
-0.38
-2.15
-2.52
-3.03
-0.86
3.55
1.38
-0.72
0.31
0.38
TECK
JAN-MAR'06
Date
Open
High
Low
Close
RETURN
01/02/06
2446.32
2451.42
2427.14
2429.82
01/03/06
2429.44
2468.96
2429.44
2465.1
1.45
01/04/06
2432.05
2497.32
2432.05
2492.38
1.11
01/05/06
2492.98
2500.71
2472.86
2478.39
-0.56
01/06/06
2480.41
2494.4
2463.28
2486.93
0.34
01/09/06
2493
2505.33
2464.16
2473.58
-0.54
01/10/06
2475.32
2481.51
2430.4
2435.9
-1.52
01/12/06
2356.98
2410.56
2356.76
2398.92
-1.52
01/13/06
2417.06
2419.06
2387.02
2393.42
-0.23
01/16/06
2396.16
2400.77
2354.87
2359.94
-1.40
01/17/06
2360.86
2387.1
2333.09
2338.86
-0.89
01/18/06
2333.58
2346.41
2312.59
2332.17
-0.29
01/19/06
2344.13
2416.91
2344.13
2411.68
3.41
01/20/06
2431.44
2439.69
2393.14
2403.62
-0.33
01/23/06
2394.13
2394.13
2364.46
2371.14
-1.35
01/24/06
2381.76
2410.32
2381.76
2404.94
1.43
01/25/06
2412.86
2428.52
2410.4
2417.55
0.52
01/27/06
2435.16
2457.4
2435.16
2454.26
1.52
01/30/06
2460.55
2473.45
2440.23
2449.42
-0.20
01/31/06
2456.61
2471.48
2454.6
2460.9
0.47
02/01/06
2479.15
2482.18
2425.15
2433.19
-1.13
02/02/06
2436.63
2452.75
2417.59
2426.99
-0.25
02/03/06
2424.65
2426.76
2403.55
2406.5
-0.84
02/06/06
2407.85
2447.39
2401.89
2441.66
1.46
02/07/06
2445.2
2469.98
2444.5
2456
0.59
02/08/06
2457.24
2463.54
2433.74
2457.41
0.06
02/10/06
2470.27
2477.79
2447.16
2460.48
0.12
02/13/06
2459.92
2475.22
2459.92
2463.2
0.11
02/14/06
2467.94
2467.94
2430.43
2433.39
-1.21
02/15/06
2450.9
2460.19
2408.24
2419.5
-0.57
02/16/06
2425.11
2448.17
2417.51
2420.96
0.06
02/17/06
2434.99
2447.23
2418.31
2425.13
0.17
02/20/06
2419.12
2437.63
2395.69
2435.28
0.42
02/21/06
2444.98
2452.26
2436.17
2445.23
0.41
02/22/06
2445.39
2450.61
2430.65
2439.6
-0.23
02/23/06
2450.87
2454.59
2439.59
2445.45
0.24
02/24/06
2447.36
2452.58
2419.79
2422.46
-0.94
02/27/06
2421.51
2464.71
2421.51
2461.27
1.60
02/28/06
2469.18
2476.39
2433.13
2450.14
-0.45
03/01/06
2448.36
2524.39
2434.22
2518.98
2.81
03/02/06
2525.66
2547.7
2514
2522.6
0.14
03/03/06
2526.5
2539.35
2502.97
2520.6
-0.08
03/06/06
2523.16
2544.88
2523.16
2538.37
0.70
03/07/06
2538.97
2538.97
2506.71
2512.62
-1.01
03/08/06
2518.84
2518.84
2470.49
2475.66
-1.47
Page 112
TECK
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
2486.56
2494.79
2563.05
2580.3
2570
2595.61
2586.75
2641.26
2613.66
2609.69
2586.11
2619.65
2620.79
2645.69
2704.92
2737.03
2496.26
2553.97
2603.55
2591.8
2590.64
2603.78
2643.29
2655.44
2626.71
2620.6
2615.55
2624.77
2654.36
2697.92
2753.18
2743.1
2456.72
2494.79
2563.05
2553.77
2567.66
2570.13
2586.75
2602.48
2587.2
2583.37
2586.11
2606.52
2611.67
2645.69
2700.33
2702.96
2490.18
2548.98
2583.86
2562.96
2586.49
2575.52
2636.57
2619.22
2600.79
2590.79
2608.73
2610.94
2638.09
2694.11
2734.64
2713.12
APR-JUN'06
0.59
2.36
1.37
-0.81
0.92
-0.42
2.37
-0.66
-0.70
-0.38
0.69
0.08
1.04
2.12
1.50
-0.79
Date
Open
High
Low
Close
RETURN
04/03/06
2728.6
2809.76
2728.6
2801.78
04/04/06
2808.91
2825.76
2782.65
2803.49
0.06
04/05/06
2808.95
2819.04
2780.28
2785.53
-0.64
04/07/06
2839.05
2903.03
2742.94
2752.46
-1.19
04/10/06
2767.52
2785.39
2738.46
2770.26
0.65
04/12/06
2770.89
2780.86
2665.84
2680.05
-3.26
04/13/06
2686.97
2692.91
2607.12
2635
-1.68
04/17/06
2677.59
2766.81
2677.59
2761.59
4.80
04/18/06
2804.3
2855.51
2804.3
2852.67
3.30
04/19/06
2878.37
2889.3
2795.31
2820.65
-1.12
04/20/06
2826.83
2835.3
2798.37
2828.79
0.29
04/21/06
2843.77
2857.1
2778.14
2807.65
-0.75
04/24/06
2812.92
2814.44
2756.27
2762.09
-1.62
04/25/06
2767.51
2770.03
2699.97
2709.17
-1.92
04/26/06
2713.21
2771.93
2701.07
2764.82
2.05
04/27/06
2766.98
2785.61
2706.17
2717.48
-1.71
04/28/06
2682.74
2721.77
2588.8
2714.02
-0.13
04/29/06
2722.78
2759
2722.78
2745.43
1.16
05/02/06
2757.56
2790.63
2750.39
2755.41
0.36
05/03/06
2763.7
2795.2
2743.56
2789.83
1.25
05/04/06
2796.4
2826.07
2774.64
2795.9
0.22
05/05/06
2806.31
2827.85
2783.55
2796.98
0.04
05/08/06
2804.11
2829.85
2802.62
2814.45
0.62
05/09/06
2812.85
2828.89
2791.44
2816.22
0.06
05/10/06
2821.21
2843.22
2819.3
2824.71
0.30
05/11/06
2826.25
2838.34
2803.23
2811.12
-0.48
05/12/06
2804.07
2823.97
2766.07
2795.01
-0.57
05/15/06
2792.48
2792.48
2704.42
2720.17
-2.68
05/16/06
2723.57
2729.08
2634.11
2710.56
-0.35
Page 113
TECK
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
2715.39
2765.47
2629.45
2544.63
2447.8
2488.52
2442.6
2496.06
2522.4
2531.35
2523.66
2470.34
2395.57
2446.74
2347.52
2314.51
2275.19
2197.27
2284.84
2205.8
2134.81
2093.73
2246.79
2324.25
2321.08
2312.54
2384.46
2388.37
2440.06
2431.82
2367.29
2372.01
2407.19
2447.98
2782.74
2765.47
2685.84
2561.46
2496.97
2523.75
2501.47
2558.71
2552.92
2589.75
2523.66
2503.67
2439.3
2460.71
2385.24
2342.22
2275.19
2281.42
2285.47
2205.8
2201.52
2218.75
2363.21
2345.02
2321.08
2370.84
2429.46
2447.54
2461.91
2445.22
2394.88
2415.91
2448.88
2498.21
2715.39
2596.16
2506.6
2342.36
2348.81
2434.6
2392.76
2496.06
2512.1
2519.43
2400.4
2354.57
2349.5
2366.86
2309.79
2248.58
2154.02
2178.25
2214.39
2115.76
2033.16
2093.73
2246.79
2274.82
2272.97
2279.96
2384.17
2346.15
2425.29
2342.51
2308.78
2330.48
2401.62
2447.98
2775.3
2618.76
2526.68
2404.57
2483.63
2449.71
2487.58
2516.22
2529.17
2540.36
2452.86
2371.95
2433.13
2376.11
2324.97
2289.82
2191.4
2271.74
2227.36
2128.6
2051.11
2207.04
2313.13
2333.5
2298
2364.86
2395.99
2434.53
2434.13
2351.94
2386.12
2402.69
2411.95
2493.75
JULY-SEP'06
2.39
-5.64
-3.52
-4.83
3.29
-1.37
1.55
1.15
0.51
0.44
-3.44
-3.30
2.58
-2.34
-2.15
-1.51
-4.30
3.67
-1.95
-4.43
-3.64
7.60
4.81
0.88
-1.52
2.91
1.32
1.61
-0.02
-3.38
1.45
0.69
0.39
3.39
Date
Open
High
Low
Close
RETURN
07/03/06
2498.17
2533.88
2479.14
2524.99
07/04/06
2538.69
2550.26
2512.7
2515.61
-0.37
07/05/06
2512.48
2564.31
2500.89
2557.98
1.68
07/06/06
2546.3
2546.3
2511.75
2529.01
-1.13
07/07/06
2545.23
2564.49
2465.31
2474.95
-2.14
07/10/06
2471.28
2558.96
2471.28
2553.61
3.18
07/11/06
2563.51
2563.51
2519.02
2532.63
-0.82
07/12/06
2563.3
2669.45
2563.3
2660.28
5.04
07/13/06
2663.44
2663.72
2618.28
2631.28
-1.09
07/14/06
2607.33
2610.13
2547.48
2597.64
-1.28
07/17/06
2589.93
2589.93
2505.19
2512.2
-3.29
Page 114
TECK
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
2530.51
2554.27
2501.74
2521.98
2452.68
2525.24
2540.37
2602.95
2622.51
2598.75
2611.15
2612.61
2661.57
2671.87
2662.86
2647.52
2679.63
2738.84
2733.85
2753.69
2808.73
2799.55
2805.95
2790.74
2828.54
2818.88
2782.22
2838.06
2833.85
2853.15
2874.97
2871.56
2844.19
2858.62
2903.83
2911.3
2888.7
2875.67
2903.82
2812.5
2887.56
2931.16
2941.76
2932.8
2943.3
2927.77
3011.15
3008.55
3003.35
2547.5
2572.63
2544.4
2521.98
2505.43
2543.35
2599.92
2632.56
2625.02
2638.26
2623.25
2649.08
2699.13
2699.68
2662.86
2681.52
2720.69
2738.84
2756.97
2779.27
2821.08
2818.16
2810.27
2825
2849.38
2825.8
2827.85
2842.02
2839.19
2874.33
2883.13
2880.68
2858.01
2904.7
2914.16
2913.38
2896.36
2897.06
2903.82
2862.58
2927.54
2947.64
2941.76
2954.45
2979.93
2995.35
3027.67
3016.29
3003.35
2496.16
2442.55
2501.74
2441.4
2418.16
2505.93
2510.23
2579.33
2558.29
2598.75
2583.5
2602.34
2651.24
2650.52
2632.42
2645.51
2661.3
2698.16
2710.02
2751.26
2779.1
2773.31
2781.22
2777.53
2801.3
2784.38
2756.22
2819.04
2819.31
2853.15
2852.96
2843
2838.98
2858.62
2884.55
2893.57
2859.48
2867.08
2791.04
2798.16
2887.56
2922.72
2896.99
2932.58
2927.23
2908
3001.83
2977.8
2966.21
Page 115
2526.9
2453.41
2526.9
2461.39
2498.01
2525.49
2592.73
2616.59
2581.48
2610.77
2617.08
2643.89
2662.47
2664.85
2640.51
2677.71
2713.16
2727.23
2743.27
2773.04
2790.35
2799.53
2794.38
2822.23
2812.75
2797.42
2821.3
2829.66
2836.54
2871.52
2863.71
2848.03
2852.44
2900.51
2897.32
2898.68
2869.23
2883.8
2805.22
2860.06
2919.62
2935.3
2927.98
2939.35
2940.77
2988.43
3014.56
2998.33
2975.86
0.59
-2.91
3.00
-2.59
1.49
1.10
2.66
0.92
-1.34
1.13
0.24
1.02
0.70
0.09
-0.91
1.41
1.32
0.52
0.59
1.09
0.62
0.33
-0.18
1.00
-0.34
-0.55
0.85
0.30
0.24
1.23
-0.27
-0.55
0.15
1.69
-0.11
0.05
-1.02
0.51
-2.72
1.95
2.08
0.54
-0.25
0.39
0.05
1.62
0.87
-0.54
-0.75
TECK
09/26/06
09/27/06
09/28/06
09/29/06
2986.75
3015.13
3006.53
2996.41
3009.29
3028.39
3013.24
3012.52
2972.83
2992.69
2973.58
2992.86
3003.35
3001.27
2989.48
2998.75
OCT-DEC'06
0.92
-0.07
-0.39
0.31
Date
Open
High
Low
Close
RETURN
10/03/06
3013.93
3013.93
2975.41
2981.75
10/04/06
2997.87
2999.68
2930.82
2937.8
-1.47
10/05/06
2963.93
3003.96
2963.93
2994.15
1.92
10/06/06
3004.45
3013.49
2989.18
3004.03
0.33
10/09/06
2999.92
3032.24
2976.77
3012.84
0.29
10/10/06
3034.36
3058.87
3009.07
3018.33
0.18
10/11/06
3072.55
3103.4
3047.58
3065.33
1.56
10/12/06
3076.23
3133.67
3048.75
3128.5
2.06
10/13/06
3157.54
3216.3
3157.54
3206.93
2.51
10/16/06
3222.03
3266
3219.1
3243.31
1.13
10/17/06
3261.72
3268.71
3216.18
3244.24
0.03
10/18/06
3247.77
3259.35
3233.11
3248.71
0.14
10/19/06
3253.13
3260.63
3194.15
3214.23
-1.06
10/20/06
3216.64
3248.74
3204.63
3210.88
-0.10
10/21/06
3236.98
3250.3
3219.14
3224.17
0.41
10/23/06
3232.24
3232.7
3186.17
3197.96
-0.81
10/26/06
3209.77
3234.68
3209.77
3226.37
0.89
10/27/06
3237.79
3292.64
3237.79
3287.18
1.88
10/30/06
3281.61
3317.99
3260.22
3313.75
0.81
10/31/06
3327.28
3333.01
3257.02
3270.85
-1.29
11/01/06
3281.24
3302.09
3274.47
3295.79
0.76
11/02/06
3296.32
3305.62
3282.24
3287.1
-0.26
11/03/06
3293.49
3300.97
3249.85
3276.79
-0.31
11/06/06
3282.88
3287.57
3269.49
3278.72
0.06
11/07/06
3301.31
3329.94
3280.63
3287.15
0.26
11/08/06
3294.69
3318.68
3259.17
3286.63
-0.02
11/09/06
3288.95
3329.23
3288.95
3317.45
0.94
11/10/06
3330.7
3340.53
3315.64
3332.97
0.47
11/13/06
3341.5
3388.87
3335.53
3380.04
1.41
11/14/06
3396.21
3431.14
3396.21
3415.36
1.04
11/15/06
3439.78
3443.62
3404.89
3425.28
0.29
11/16/06
3432.63
3438.28
3388.03
3414.76
-0.31
11/17/06
3419.6
3432.13
3382.25
3405.13
-0.28
11/20/06
3397.37
3503.92
3366.8
3484.59
2.33
11/21/06
3506.99
3546.16
3492.93
3542.5
1.66
11/22/06
3541.8
3588.77
3541.8
3580.77
1.08
11/23/06
3593.64
3607.26
3549.73
3560.29
-0.57
11/24/06
3557.93
3578.79
3544.34
3566.9
0.19
11/27/06
3577.4
3593.22
3569.18
3588.95
0.62
11/28/06
3555.61
3555.61
3505.75
3516.28
-2.02
11/29/06
3511.6
3549.57
3503.01
3511.46
-0.14
Page 116
TECK
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
3515.69
3578.58
3597.84
3607.61
3640.01
3640.94
3627
3577.89
3501.83
3420.38
3479.15
3568.66
3591.34
3583.35
3510.05
3466.99
3497.54
3534.33
3612.52
3672.48
3663.9
3565.44
3603.06
3602.13
3636.74
3655.37
3647.73
3635.05
3598.86
3533.2
3475.19
3559.54
3611.63
3598.35
3583.35
3542.15
3503.08
3528.07
3606.22
3670.65
3686.14
3681.6
3515.69
3577.42
3573.17
3602.74
3600.8
3595.7
3571.49
3437.13
3362.75
3363.81
3475.05
3568.66
3512.52
3452.85
3453.36
3424.09
3487.09
3527.98
3612.52
3650.2
3643.13
Page 117
3559.5
3594.35
3588.41
3627.43
3635.21
3610.07
3577.63
3506.98
3404.12
3459.25
3552.88
3597.94
3587.69
3488.72
3479.96
3492.09
3521.8
3601.54
3657.39
3660.9
3650.63
1.37
0.98
-0.17
1.09
0.21
-0.69
-0.90
-1.97
-2.93
1.62
2.71
1.27
-0.28
-2.76
-0.25
0.35
0.85
2.26
1.55
0.10
-0.28
DOL-30
JAN-MAR'06
Date
Open
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
High
Low
Close
RETURN
1711.28
1742.34
1.82
1766.12
1.36
1767.67
0.09
1772.21
0.26
1776.88
0.26
1747.32
-1.66
1744.44
-0.16
1738.86
-0.32
1727.18
-0.67
1725.77
-0.08
1711.58
-0.82
1748.95
2.18
1762.11
0.75
1760.06
-0.12
1773.46
0.76
1795.44
1.24
1835.54
2.23
1831.91
-0.20
1848.02
0.88
1833.4
-0.79
1823.93
-0.52
1808.42
-0.85
1853.83
2.51
1869.79
0.86
1865.79
-0.21
1877.65
0.64
1887.08
0.50
1872.71
-0.76
1875.52
0.15
1876.31
0.04
1843.11
-1.77
1862.5
1.05
1880.18
0.95
1885.91
0.30
1887.43
0.08
1884.1
-0.18
1900.4
0.87
1915.83
0.81
1955.86
2.09
1967.66
0.60
1960.97
-0.34
1988.66
1.41
1986.41
-0.11
1942.32
-2.22
Page 118
DOL-30
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
1948.57
1986.11
1991.88
1994.2
2011.13
2007.22
2021.3
2017.39
2001.52
1997.78
2013.03
2036.69
2037.98
2054.52
2077.22
2075.96
APR-JUN'06
Date
Open
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
High
Low
Close
2128.3
2141.85
2158.02
2131.96
2140.13
2075.02
2036.59
2098.36
2149.61
2163.62
2189.25
2190.48
2170.98
2132.95
2176.67
2156.36
2163.76
2198.56
2234.21
2253.03
2254.26
2260.99
2279.79
2285.12
2304.64
2265.25
2238.86
2138.36
2137.32
Page 119
0.32
1.93
0.29
0.12
0.85
-0.19
0.70
-0.19
-0.79
-0.19
0.76
1.18
0.06
0.81
1.10
-0.06
RETURN
0.64
0.75
-1.21
0.38
-3.04
-1.85
3.03
2.44
0.65
1.18
0.06
-0.89
-1.75
2.05
-0.93
0.34
1.61
1.62
0.84
0.05
0.30
0.83
0.23
0.85
-1.71
-1.16
-4.49
-0.05
DOL-30
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
1995.23
1908.87
1952.62
1888.01
1920.16
1942.45
1939.22
1894.52
1854.79
1789.63
1885.14
1809.52
1773.84
1726.47
1655.71
1761.91
1673.47
1633.25
1630.81
1732.72
1773.65
1780.24
1756.15
1802.91
1815.58
1859.1
1856.3
1780.28
1783.46
1804.78
1830.06
2004.89
1959.96
1975.88
1922.6
1978.23
1965.31
1955.2
1894.52
1874.26
1869.57
1892
1825.53
1796.68
1726.47
1760.45
1762.07
1673.47
1674.65
1714.6
1809.33
1797.7
1780.24
1796.67
1847.28
1857.66
1870.93
1858.08
1813.57
1805.6
1830.86
1895.01
1765.98
1836.85
1885.08
1839.04
1920.16
1920.94
1904.08
1788.24
1774.32
1776.7
1822.99
1769.62
1716.43
1640.89
1654.54
1687.09
1604.42
1570.26
1625.84
1732.72
1745.07
1741.77
1744.42
1802.91
1779.79
1845.47
1772.98
1754.25
1754.94
1792.74
1830.06
2212.36
2056.37
1975.49
1884.07
1953.28
1897.38
1912.85
1935.54
1934.1
1915.18
1841.81
1783.95
1864.72
1828.54
1782.39
1744.78
1658.19
1753.33
1695.89
1616.08
1594.05
1706.55
1768.2
1788.38
1755.58
1794.18
1831.13
1848.36
1853.64
1781.25
1799.21
1792.15
1801.58
1891.77
JULY-SEP'06
3.51
-7.05
-3.93
-4.63
3.67
-2.86
0.82
1.19
-0.07
-0.98
-3.83
-3.14
4.53
-1.94
-2.52
-2.11
-4.96
5.74
-3.28
-4.71
-1.36
7.06
3.61
1.14
-1.83
2.20
2.06
0.94
0.29
-3.91
1.01
-0.39
0.53
5.01
Date
Open
High
Low
Close
RETURN
07/03/06
1893.35
1913.6
1888.44
1907.42
07/04/06
1916.69
1929.05
1899.44
1902.97
-0.23
07/05/06
1899.86
1950.51
1891.63
1947.11
2.32
07/06/06
1930.51
1930.51
1904.35
1916.53
-1.57
07/07/06
1923.43
1938.99
1858.87
1871.55
-2.35
07/10/06
1868.77
1906.63
1868.3
1902.98
1.68
07/11/06
1904.06
1904.06
1879.38
1887.04
-0.84
07/12/06
1885.93
1943.63
1874.76
1941.7
2.90
07/13/06
1939.74
1939.74
1914.42
1925.55
-0.83
07/14/06
1911.64
1911.64
1868.46
1890.82
-1.80
07/17/06
1885.34
1885.34
1807.23
1812.68
-4.13
Page 120
DOL-30
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
1815.45
1814.39
1780.31
1813.86
1763.23
1811.91
1835.12
1872.52
1900.57
1892.3
1893.76
1893.83
1921.35
1929.03
1915.95
1910.32
1939.26
1974.74
1978.2
1980.68
2004.89
2026.89
2033
2029.62
2040.77
2044.76
2005.89
2045.1
2043.01
1828.89
1826.7
1824.07
1813.86
1792.67
1830.43
1867.08
1895.96
1900.57
1915.62
1897.71
1918.33
1948.26
1947.34
1921.41
1945.94
1974.22
1984.22
1985.51
1997.68
2029.04
2039.14
2033
2037.65
2051.15
2044.76
2041.46
2052.1
2052.87
1783.32
1743.9
1780.31
1760.82
1729.33
1806.2
1814.58
1865.89
1866.78
1890.59
1873.7
1893.07
1912.82
1903.39
1903.92
1909.7
1927.27
1954.86
1955.16
1979.04
2004.89
2009.14
2015.6
2012.3
2022.55
2006.6
1991.44
2033.37
2037.49
2071.93
2074.84
2064.33
2087.04
2113.16
2112.55
2115.8
2107.94
2124.36
2050.71
2080
2122.15
2131.5
2137.5
2153.87
2075.53
2080.99
2081.08
2116.46
2119.44
2128.57
2124.34
2123.04
2125.12
2072.57
2121.98
2136.47
2145.02
2156.35
2165.67
2055.3
2060.34
2058.19
2087.04
2106.36
2111.49
2100.91
2100.04
2041.29
2027.87
2080
2115.83
2108.69
2137.5
2122.91
2173.36
2192.27
2192.42
2199.57
2201.39
2196.63
2173.36
2173.29
2171.05
Page 121
1795.87
1750.32
1814.05
1770.47
1786.99
1826.01
1861.76
1892.45
1880.23
1896.52
1893.41
1914.62
1921.24
1914.87
1907.83
1943.74
1966.3
1972.41
1975.7
1992.8
2018.69
2028.74
2026.33
2034.13
2029.91
2012.64
2035.3
2040.1
2050.98
2066.72
2069.52
2064.9
2078.62
2113.33
2114.14
2123.81
2109.92
2118.01
2048.96
2069.27
2112.9
2129.74
2139.03
2148.39
2132.87
2161.45
2198.09
2186.61
2176.2
-0.93
-2.54
3.64
-2.40
0.93
2.18
1.96
1.65
-0.65
0.87
-0.16
1.12
0.35
-0.33
-0.37
1.88
1.16
0.31
0.17
0.87
1.30
0.50
-0.12
0.38
-0.21
-0.85
1.13
0.24
0.53
0.77
0.14
-0.22
0.66
1.67
0.04
0.46
-0.65
0.38
-3.26
0.99
2.11
0.80
0.44
0.44
-0.72
1.34
1.70
-0.52
-0.48
DOL-30
09/26/06
09/27/06
09/28/06
09/29/06
2181.25
2209.65
2216.16
2219.84
2205.1
2225.6
2223.51
2229.79
2172.98
2207.45
2206.16
2212.67
2203.37
2211.31
2212.94
2225.26
OCT-DEC'06
1.25
0.36
0.07
0.56
Date
Open
High
Low
Close
RETURN
10/03/06
2230.17
2236.95
2212.84
2216.89
10/04/06
2225.9
2230.41
2187.2
2191.48
-1.15
10/05/06
2226.85
1.61
10/06/06
2228.64
2238.44
2224.21
2228.87
0.09
10/09/06
2222.08
2232.26
2203.98
2221.76
-0.32
10/10/06
2229.39
2238.94
2213.97
2217.75
-0.18
10/11/06
2231.16
2243.14
2208.03
2219.06
0.06
10/12/06
2228.16
2261.11
2218.21
2257.38
1.73
10/13/06
2273.92
2301.7
2273.92
2298.4
1.82
10/16/06
2309.97
2340.45
2309.97
2336.34
1.65
10/17/06
2345.73
2350.39
2320.08
2335.01
-0.06
10/18/06
2334.77
2345.19
2325.57
2329.13
-0.25
10/19/06
2331.56
2341.55
2293.03
2304.44
-1.06
10/20/06
2311.41
2331.28
2295.22
2300.35
-0.18
10/21/06
2316.26
2325.68
2303.47
2307.48
0.31
10/23/06
2311.19
2311.19
2280.53
2282.12
-1.10
10/26/06
2287.35
2307.82
2287.35
2304.46
0.98
10/27/06
2311.83
2347.23
2311.83
2344.61
1.74
10/30/06
2348.25
2375.64
2337.25
2373.3
1.22
10/31/06
2382.26
2387.16
2353.28
2362.98
-0.43
11/01/06
2369.11
2387.24
2364.54
2384.96
0.93
11/02/06
2390.35
2401.78
2380.26
2395.18
0.43
11/03/06
2399.41
2407.93
2383.9
2404.99
0.41
11/06/06
2409.71
2416.64
2397.87
2411.23
0.26
11/07/06
2415.37
2434.07
2405.53
2409.73
-0.06
11/08/06
2418.95
2428.04
2379.58
2402.89
-0.28
11/09/06
2408.29
2428.11
2401.06
2420.52
0.73
11/10/06
2430.29
2446.97
2422.96
2441.7
0.88
11/13/06
2441.92
2452.17
2436.83
2447.56
0.24
11/14/06
2453.63
2462.37
2432.32
2439.91
-0.31
11/15/06
2449.41
2453.49
2427.17
2440.73
0.03
11/16/06
2444.65
2471.12
2443.91
2456.97
0.67
11/17/06
2499.09
2499.09
2447.73
2451.22
-0.23
11/20/06
2448.27
2458.8
2416.52
2452.81
0.06
11/21/06
2452.69
2493.58
2452.69
2490.39
1.53
11/22/06
2493.57
2519.17
2493.57
2514.93
0.99
11/23/06
2504.9
2531.9
2504.9
2512.18
-0.11
11/24/06
2511.28
2522.54
2506.1
2514.06
0.07
11/27/06
2519.28
2537.09
2519.28
2532.32
0.73
11/28/06
2517.36
2517.36
2491.65
2496.02
-1.43
11/29/06
2507.49
2522.09
2494.63
2500.27
0.17
Page 122
DOL-30
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
2504.41
2520.02
2545.77
2581.79
2572.74
2564.55
2576.52
2530.37
2456.38
2382.72
2431.05
2490.13
2515.87
2520.87
2468.08
2444.39
2523.71
2546.67
2561.17
2581.79
2589.14
2575.61
2576.52
2530.37
2472.01
2421.34
2484.07
2512.09
2522.68
2521.24
2491.75
2471.43
2501.13
2520.02
2544.27
2563.21
2553.23
2553.88
2526.14
2432.23
2341.1
2349.82
2426.98
2490.13
2460.53
2423.57
2428.1
2419.02
2487.44
2536.69
2574.95
2571.63
2533.19
2573.84
2589.57
2589.21
2487.29
2536.69
2560.02
2553.84
Page 123
2513.19
2544.27
2553.85
2568.96
2560.27
2571.26
2533.97
2456.25
2378.26
2413.98
2477.17
2499.16
2520.28
2452.92
2448.94
2460.58
2481.55
2529.82
2564.52
2566.97
2556.82
0.52
1.24
0.38
0.59
-0.34
0.43
-1.45
-3.07
-3.18
1.50
2.62
0.89
0.85
-2.67
-0.16
0.48
0.85
1.95
1.37
0.10
-0.40
DOL100
JAN-MAR'06
Date
Open
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
High
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
Low
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
Close
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
Page 124
RETURN
659.52
671.41
680.6
683.4
685.87
689.38
678.44
677.82
675.97
671.11
668.61
663.66
676.59
682.22
681.89
685.94
691.46
707.54
705.07
711.39
704.31
701.28
697.54
712.16
718.56
717.28
722.41
726.81
722.53
722.53
722.95
709.76
713.98
720.43
721.74
721.32
722.73
728.42
732.16
747.32
752.33
751.37
761.85
762.26
745.74
1.80
1.37
0.41
0.36
0.51
-1.59
-0.09
-0.27
-0.72
-0.37
-0.74
1.95
0.83
-0.05
0.59
0.80
2.33
-0.35
0.90
-1.00
-0.43
-0.53
2.10
0.90
-0.18
0.72
0.61
-0.59
0.00
0.06
-1.82
0.59
0.90
0.18
-0.06
0.20
0.79
0.51
2.07
0.67
-0.13
1.39
0.05
-2.17
DOL100
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
747.82
761.23
762.3
761.8
768.75
768.22
773.47
772.02
766.21
765.79
772.06
779.86
778.9
784.66
791.78
794.14
APR-JUN'06
Date
Open
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
High
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
Low
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
Close
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
Page 125
0.28
1.79
0.14
-0.07
0.91
-0.07
0.68
-0.19
-0.75
-0.05
0.82
1.01
-0.12
0.74
0.91
0.30
RETURN
813.28
819.17
825.95
815.23
818.34
794.54
776.81
799.6
816.64
819.66
828.33
828.54
822.78
809.17
823.98
817.39
820.08
834.11
847.79
855.06
856.41
860.35
866.69
868.69
875.36
860.59
850.01
810.05
808.15
0.72
0.83
-1.30
0.38
-2.91
-2.23
2.93
2.13
0.37
1.06
0.03
-0.70
-1.65
1.83
-0.80
0.33
1.71
1.64
0.86
0.16
0.46
0.74
0.23
0.77
-1.69
-1.23
-4.70
-0.23
DOL100
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
0
0
0
750.29
714.91
735.81
712.5
722.11
732.74
732.7
716.12
701.42
676.15
708.77
683.32
668.5
645.21
614.94
655.54
624.69
605.78
603.44
641.78
658.75
661.79
653.46
670.32
676.43
690.6
690.24
660.76
662.41
668.76
678.08
0
0
0
754.05
737.28
744.9
723.38
744.32
741.89
738
716.12
708.74
703.59
712.3
686.37
675.07
645.21
655.1
655.96
624.69
623.24
635.8
671.63
667.92
661.79
668.14
687.09
689.84
695.97
690.93
672.23
669.4
678.87
702.52
0
0
0
660.98
687.93
711.02
694.72
722.11
725.81
719.58
676.27
670.87
670.45
687.64
667.59
639.88
606.46
613.96
629.5
596.72
583.2
603.44
641.78
648.19
647.54
649.74
670.32
662.97
686.34
658.29
650.99
651.69
665.56
678.08
836.06
775.98
743.96
707.05
735.26
715.41
720.15
730.43
730.87
723.16
697.1
674.5
702
689.37
671.55
651.07
615.55
652.75
632.67
600.58
591.67
633.18
656.39
664.37
653.25
667.35
681.6
686.76
689.24
661.15
667.59
664.63
668.57
701.39
JULY-SEP'06
Date
Open
High
Low
07/03/06
702.4
707.97
07/04/06
708.85
714.02
07/05/06
704.8
721.26
07/06/06
715.17
715.17
07/07/06
712.88
719.29
07/10/06
693.03
706.08
07/11/06
705.15
705.15
07/12/06
698.74
717.06
07/13/06
715.46
715.59
07/14/06
706.18
706.18
07/17/06
697.08
697.08
Close
700.12
703.27
701.17
705.92
689.61
692.33
696.57
693.3
706.96
690.79
668.66
Page 126
3.45
-7.19
-4.13
-4.96
3.99
-2.70
0.66
1.43
0.06
-1.05
-3.60
-3.24
4.08
-1.80
-2.58
-3.05
-5.46
6.04
-3.08
-5.07
-1.48
7.02
3.67
1.22
-1.67
2.16
2.14
0.76
0.36
-4.08
0.97
-0.44
0.59
4.91
RETURN
705.91
704.97
720.08
710.2
693.94
704.92
699.65
716.26
710.52
698.73
670.38
-0.13
2.14
-1.37
-2.29
1.58
-0.75
2.37
-0.80
-1.66
-4.06
DOL100
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
670.99
669.14
656.27
667.38
649.9
665.05
674.75
689.67
699.42
697.4
698.59
697.73
707.82
710.27
705.88
704.71
715.63
729.37
733.08
734.94
744.07
752.42
754.84
754.27
759.72
758.85
745.26
758.88
760.36
765.53
769.58
771.1
765.39
774.99
785.54
786.26
787.83
785.03
790.39
763.12
774.62
790.39
793.74
795.14
801.44
790.36
806.26
813.12
812.69
676.03
673.69
671.27
667.38
658.38
673.37
687.77
698.19
700.55
707.23
699.81
706.91
717.13
716.66
707.9
717.7
728.65
734.65
737.35
741.52
753.88
757.72
755.23
758.22
763.46
758.85
757.71
762.2
763.73
770.47
771.4
773.15
772.43
786.32
788.91
792.27
790.9
791.29
791.08
771.62
790.22
796.3
798
802.29
804.68
802.82
815.44
816.2
814.32
658.41
642.51
656.27
648.13
635.8
664.72
667.98
687.74
688.43
697.39
690.44
697.58
704.74
701.04
702.06
704.58
711.37
724.21
726.02
734.94
744.07
745.36
749.24
748.79
751.79
744.92
739.72
755.96
758.42
765.53
763.97
763.79
763.12
774.99
783.2
785.75
782.09
782.58
759.84
754.32
774.62
788.28
785.46
795.14
788.18
783.36
806.26
806.02
805.24
Page 127
663.13
645.09
667.45
652.02
656.65
671.77
685.86
696.66
693.37
699.54
697.43
705.67
707.68
705.2
703.84
716.9
726.13
731.04
733.12
739.56
749.66
752.77
753.06
757.15
754.44
747.28
755.71
758.99
763.09
767.96
768.88
765.43
771.76
785.43
786.49
790.62
785.75
788.33
762.63
770.56
786.9
792.82
795.83
799.63
792.17
801.56
814.72
810.69
807.13
-1.08
-2.72
3.47
-2.31
0.71
2.30
2.10
1.57
-0.47
0.89
-0.30
1.18
0.28
-0.35
-0.19
1.86
1.29
0.68
0.28
0.88
1.37
0.41
0.04
0.54
-0.36
-0.95
1.13
0.43
0.54
0.64
0.12
-0.45
0.83
1.77
0.13
0.53
-0.62
0.33
-3.26
1.04
2.12
0.75
0.38
0.48
-0.93
1.19
1.64
-0.49
-0.44
DOL100
09/26/06
09/27/06
09/28/06
09/29/06
808.88
818.35
821.57
824.27
816.41
824.39
824.67
828.14
805.63
818.07
818.2
821.99
815.88
819.9
821.63
826.36
OCT-DEC'06
Date
Open
High
Low
10/03/06
828.81
832.15
10/04/06
828.3
830.99
10/05/06
822.04
830.99
10/06/06
831
835.34
10/09/06
830.85
834.04
10/10/06
832.37
836.33
10/11/06
832.39
837
10/12/06
829.79
842.87
10/13/06
846.83
855.5
10/16/06
858.36
866.44
10/17/06
867.41
869.77
10/18/06
865.03
868.93
10/19/06
864.05
867.84
10/20/06
856.69
864.82
10/21/06
859.33
863.67
10/23/06
857.82
858.5
10/26/06
850.58
859.05
10/27/06
860.69
873.38
10/30/06
873.38
883.7
10/31/06
886.53
888.82
11/01/06
882.08
888.81
11/02/06
889.86
894.24
11/03/06
893.43
895.29
11/06/06
896.19
898.92
11/07/06
898.55
905.37
11/08/06
899.79
903.5
11/09/06
895.33
903.1
11/10/06
904.14
910.02
11/13/06
907.48
911.56
11/14/06
911.09
914.25
11/15/06
908.51
909.99
11/16/06
907.28
917.69
11/17/06
917.32
919.02
11/20/06
906.81
908.07
11/21/06
906.56
922.67
11/22/06
923.05
932.63
11/23/06
930.17
938.5
11/24/06
932.45
935.62
11/27/06
934.72
940.79
11/28/06
933.45
933.45
11/29/06
928.56
934.96
Close
823.54
815.33
822.04
829.75
823.92
826.99
822.68
826.96
846.83
858.36
859.23
862.27
850.46
852.05
856.38
847.75
850.58
860.69
870.64
875.84
881.52
886.7
887.18
892.28
894.99
884.27
892.96
902.31
906.05
902.07
900.73
907.28
905.45
893.48
906.56
923.05
929.42
929.7
934.72
923.58
924.68
Page 128
1.08
0.49
0.21
0.58
RETURN
824.86
816.74
829.72
832.61
830.14
828.52
826.72
841.55
854.14
865.14
864.73
863.42
854.72
854.12
857.59
848.7
857.95
872.55
882.71
879.83
887.92
892.06
894.51
896.95
896.49
893.48
900.89
907.5
909.09
905.38
906.26
911.15
907.64
906.39
921.71
931.74
932.32
932.55
938.35
925.19
926.45
-0.98
1.59
0.35
-0.30
-0.20
-0.22
1.79
1.50
1.29
-0.05
-0.15
-1.01
-0.07
0.41
-1.04
1.09
1.70
1.16
-0.33
0.92
0.47
0.27
0.27
-0.05
-0.34
0.83
0.73
0.18
-0.41
0.10
0.54
-0.39
-0.14
1.69
1.09
0.06
0.02
0.62
-1.40
0.14
DOL100
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
927.83
932.07
944.13
955.55
953.03
947.25
952.73
936.82
906.64
878.21
896.1
918.13
925.91
927.79
909.28
900.96
908.33
917.59
935.36
948.77
948.82
933.53
943.23
950.34
955.75
958.12
951.93
952.73
936.82
911.69
892.93
915.61
926.57
928.18
927.95
918.42
909.7
916.64
933.96
948.64
954.23
955.63
925.58
932.07
943.09
948.8
943.66
943.9
934.45
898.73
860.87
864.23
895.36
918.13
905.15
894.01
894.3
891.21
906.67
917.59
935.36
944.03
945.51
Page 129
929.5
942.63
947.36
951.4
945.85
950.43
937.43
906.84
875.07
890.17
913.53
922.09
927.48
903.97
902.2
906.18
915.15
932.8
945.27
947.13
946.4
0.33
1.41
0.50
0.43
-0.58
0.48
-1.37
-3.26
-3.50
1.73
2.62
0.94
0.58
-2.53
-0.20
0.44
0.99
1.93
1.34
0.20
-0.08
DOL-200
JAN-MAR'06
Date
Open
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
High
Low
Close
RETURN
438.77
446.5
452.22
454.41
456.29
459.35
452.43
452.27
451.16
447.86
445.81
442.52
450.98
454.78
454.65
457.14
460.4
470.94
468.9
472.71
467.88
466.05
464.05
473.38
477.41
476.61
480.28
483.29
480.57
480.26
480.86
472.06
473.82
477.91
478.52
478.05
479.43
483.05
485.16
495.1
498.46
498.3
505.21
505.86
495.3
Page 130
1.76
1.28
0.48
0.41
0.67
-1.51
-0.04
-0.25
-0.73
-0.46
-0.74
1.91
0.84
-0.03
0.55
0.71
2.29
-0.43
0.81
-1.02
-0.39
-0.43
2.01
0.85
-0.17
0.77
0.63
-0.56
-0.06
0.12
-1.83
0.37
0.86
0.13
-0.10
0.29
0.76
0.44
2.05
0.68
-0.03
1.39
0.13
-2.09
DOL-200
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
496.39
505.28
506.65
506.07
510.33
509.86
513.44
512.49
508.37
508.23
512.05
516.98
515.99
519.67
524.45
527.21
APR-JUN'06
Date
Open
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
High
Low
Close
RETURN
539.7
543.77
548.6
541.63
543.57
528.47
516.32
530.82
541.62
543.86
549.18
549.64
547.16
538.48
547.86
543.83
545.8
555.51
564.24
568.81
569.11
571.75
575.76
577.01
581.53
571.92
565.3
538.4
536.09
Page 131
0.22
1.79
0.27
-0.11
0.84
-0.09
0.70
-0.19
-0.80
-0.03
0.75
0.96
-0.19
0.71
0.92
0.53
0.75
0.89
-1.27
0.36
-2.78
-2.30
2.81
2.03
0.41
0.98
0.08
-0.45
-1.59
1.74
-0.74
0.36
1.78
1.57
0.81
0.05
0.46
0.70
0.22
0.78
-1.65
-1.16
-4.76
-0.43
DOL-200
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
498.2
472.86
487.59
472.87
478.26
485.98
486.17
475.84
466.08
449.16
468.88
452.77
442.32
425.42
404.25
431.17
411.64
397.93
395.74
420.7
432.85
434.61
430.27
441.36
445.68
453.99
454.18
434.15
434.55
438.62
444.88
500.28
488.35
493.97
479.16
492.98
491.97
489.66
475.84
471.05
465.58
471.57
453.57
446.03
425.42
430.69
431.41
411.64
409.53
417.01
440.67
438.65
434.61
440.1
452.48
453.26
457.51
454.56
440.76
438.99
445.11
460.29
555.23
515.24
494.01
467.97
486.98
474.78
477.08
484.4
484.89
480.17
463.29
448.25
464.56
456.6
444.24
429.11
404.65
429.3
416.79
394.78
388.53
415.36
430.83
436.47
430.17
439.57
448.73
451.52
453.55
434.62
437.78
435.92
438.53
459.6
437.8
455.19
472.12
461.53
478.26
481.54
477.98
449.58
445.89
444.94
455.6
441.72
421.74
397.89
403.56
414.74
392.43
383.12
395.74
420.7
425.77
425.6
428.15
441.36
436.96
451.75
432.81
427.47
427.67
436.68
444.88
JULY-SEP'06
Date
Open
High
Low
07/03/06
460.29
463.44
07/04/06
464.04
467.5
07/05/06
461.49
471.55
07/06/06
467.96
467.96
07/07/06
466.39
470.75
07/10/06
453.5
461.4
07/11/06
460.82
460.82
07/12/06
456.83
467.83
07/13/06
466.94
467.35
07/14/06
461.27
461.27
07/17/06
455.26
455.26
Close
458.95
460.42
459.31
462.12
451.28
452.9
455.63
452.91
461.79
451.46
437.37
Page 132
3.57
-7.20
-4.12
-5.27
4.06
-2.51
0.48
1.53
0.10
-0.97
-3.52
-3.25
3.64
-1.71
-2.71
-3.41
-5.70
6.09
-2.91
-5.28
-1.58
6.91
3.72
1.31
-1.44
2.19
2.08
0.62
0.45
-4.17
0.73
-0.42
0.60
4.80
RETURN
462.21
461.61
470.83
464.81
453.97
460.64
457.52
467.35
463.88
456.5
438.44
-0.13
2.00
-1.28
-2.33
1.47
-0.68
2.15
-0.74
-1.59
-3.96
DOL-200
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
438.67
436.84
427.89
435.04
423.89
432.87
439.54
449.17
455.62
455.34
455.87
455.15
461.68
463.54
460.61
459.97
466.86
476.32
479.43
480.81
487.32
492.79
493.95
493.85
497.77
496.99
488.31
496.77
498.03
441.95
439.68
437.5
435.04
428.56
438.68
448.09
455
456.83
461.59
456.86
461.21
467.88
467.47
462.06
468.05
475.61
480.16
482.64
485.48
493.98
496.34
494.48
496.66
500.44
496.99
495.95
499.16
500.21
430.36
419.48
427.89
422.6
414.46
432.87
435.39
448.39
449.35
455.22
450.62
455.06
459.92
457.55
458.42
459.92
464.14
473.58
475.18
480.81
487.32
487.89
490.6
491.06
492.85
488.06
484.62
495.15
497.08
503.74
504.67
500.71
507.11
514.53
515.33
516.24
514.73
518.42
500.42
508.51
518.08
520.35
521.46
525.03
505.08
506.01
505.47
514.94
516.96
519.37
518.5
519.14
519.24
506.02
517.87
522.11
523.19
526.01
527.21
500.07
499.57
499.21
507.11
513.21
515.08
512.76
513.69
498.13
494.58
508.51
517
515.21
521.46
516.28
528.02
532.37
531.93
533.77
534.38
533.2
528.02
527.49
527.27
Page 133
433.22
421.11
435.04
425.04
427.65
437.65
446.86
453.93
452.51
456.58
454.96
460.4
461.78
460.18
459.5
467.54
474.12
477.97
479.63
484.26
491.03
492.69
493.14
496.06
494.48
489.52
494.74
497.14
499.81
502.73
503.18
500.62
505.05
514.43
515.44
518.05
515.11
517.32
500
505.41
515.81
519.76
521.75
524.07
518.9
524.98
533.3
530.52
528.46
-1.19
-2.80
3.31
-2.30
0.61
2.34
2.10
1.58
-0.31
0.90
-0.35
1.20
0.30
-0.35
-0.15
1.75
1.41
0.81
0.35
0.97
1.40
0.34
0.09
0.59
-0.32
-1.00
1.07
0.49
0.54
0.58
0.09
-0.51
0.88
1.86
0.20
0.51
-0.57
0.43
-3.35
1.08
2.06
0.77
0.38
0.44
-0.99
1.17
1.58
-0.52
-0.39
DOL-200
09/26/06
09/27/06
09/28/06
09/29/06
529.56
535.71
538.13
539.75
534.3
539.64
539.83
542.84
527.81
535.64
535.82
538.6
533.94
536.84
538.05
541.85
OCT-DEC'06
Date
Open
High
Low
10/03/06
543.46
546.01
10/04/06
543.88
545.77
10/05/06
10/06/06
546.11
549.21
10/09/06
546.24
548.26
10/10/06
547.47
550.14
10/11/06
547.38
550.39
10/12/06
545
553.34
10/13/06
555.83
561.08
10/16/06
562.8
567.37
10/17/06
568.01
569.57
10/18/06
566.61
569.12
10/19/06
566.09
568.61
10/20/06
561.71
567.19
10/21/06
564.07
567.08
10/23/06
563.9
564.05
10/26/06
559.06
564.64
10/27/06
565.41
573.51
10/30/06
573.39
579.68
10/31/06
581.65
583.1
11/01/06
578.43
582.88
11/02/06
583.47
586.69
11/03/06
586.33
587.7
11/06/06
588.47
590.52
11/07/06
590.96
595.32
11/08/06
592.29
594.7
11/09/06
588.8
593.83
11/10/06
594.53
598.78
11/13/06
597.43
600.43
11/14/06
600.12
602.13
11/15/06
598.11
599.22
11/16/06
597.19
603.82
11/17/06
603.63
604.78
11/20/06
595.7
596.17
11/21/06
595.32
606.01
11/22/06
606.8
612.99
11/23/06
611.9
617.31
11/24/06
613.97
615.95
11/27/06
615.51
619.66
11/28/06
614.84
614.84
11/29/06
611.39
615.75
Close
540.72
535.47
545.4
541.62
543.9
540.41
543.25
555.83
562.8
562.97
564.82
557.56
559.21
562.82
557.17
559.06
565.41
571.85
574.36
578.3
581.74
582.61
586.19
589.13
581.41
587.36
593.8
596.73
593.98
592.83
597.19
594.76
585.98
595.32
606.8
611.55
611.92
615.51
608.11
609.66
Page 134
1.04
0.54
0.23
0.71
RETURN
541.47
536.4
545.17
547.3
545.84
545.01
542.97
552.57
560.13
566.56
566.29
565.57
560.3
560.59
563.48
557.79
563.97
572.97
579.1
576.96
582.27
585.35
587.24
589.53
589.98
587.51
592.38
597.14
598.54
595.99
596.31
599.44
596.27
595.06
605.38
612.43
613.55
613.96
617.93
609.12
610.76
-0.94
1.63
0.39
-0.27
-0.15
-0.37
1.77
1.37
1.15
-0.05
-0.13
-0.93
0.05
0.52
-1.01
1.11
1.60
1.07
-0.37
0.92
0.53
0.32
0.39
0.08
-0.42
0.83
0.80
0.23
-0.43
0.05
0.52
-0.53
-0.20
1.73
1.16
0.18
0.07
0.65
-1.43
0.27
DOL-200
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
611.9
614.05
621.81
625.88
627.38
622.43
625.71
616.33
596.53
576.36
589.05
604.09
608.74
608.99
597.84
591.97
615.3
621.05
625.75
629.42
630.53
625.44
625.96
616.33
599.49
586.8
602.37
609.42
610.08
609.08
603.75
597.92
609.82
614.05
621.16
624.68
620.31
620.28
614.6
591.11
565.32
567.11
589.05
604.09
594.94
588.04
588.07
586.09
603.38
614.99
623.5
623.89
613.91
623.27
626.85
628.32
603.38
614.99
620.46
622.05
Page 135
612.2
620.69
623.8
626.38
621.7
624.51
616.47
596.57
574.39
585.2
601.09
606.23
608.96
594.25
592.92
595.64
601.74
613.18
621.09
622.57
622.68
0.24
1.39
0.50
0.41
-0.75
0.45
-1.29
-3.23
-3.72
1.88
2.72
0.86
0.45
-2.42
-0.22
0.46
1.02
1.90
1.29
0.24
0.02
FMCG
JAN-MAR'06
Date
01/02/06
01/03/06
01/04/06
01/05/06
01/06/06
01/09/06
01/10/06
01/12/06
01/13/06
01/16/06
01/17/06
01/18/06
01/19/06
01/20/06
01/23/06
01/24/06
01/25/06
01/27/06
01/30/06
01/31/06
02/01/06
02/02/06
02/03/06
02/06/06
02/07/06
02/08/06
02/10/06
02/13/06
02/14/06
02/15/06
02/16/06
02/17/06
02/20/06
02/21/06
02/22/06
02/23/06
02/24/06
02/27/06
02/28/06
03/01/06
03/02/06
03/03/06
03/06/06
03/07/06
03/08/06
Open
1649.91
1636.45
1669.38
1679.49
1673.59
1669.06
1674.19
1640.21
1655.28
1657.1
1644.24
1628.93
1624.65
1642.28
1663.98
1702.45
1711.36
1755.3
1753.2
1745.34
1742.11
1730.1
1740
1713.29
1758.11
1788.11
1774.57
1838.1
1851.14
1897.91
1955.91
1931.23
1881.28
1907.79
1907.62
1918.31
1942.63
1915.28
1938.91
1977.35
2005.21
2011.98
2000.8
2032.38
2046.04
High
1655.22
1664.24
1691.84
1682.95
1679.38
1678.75
1676.05
1657.3
1666.23
1658.1
1658.52
1630.77
1644.33
1664.16
1696.63
1712.99
1752.54
1768.11
1765.99
1749.16
1752
1755.55
1742.6
1758.51
1792.68
1792.91
1836.39
1846.4
1891.6
1957.9
1958.01
1932.76
1905.71
1922.96
1921.67
1961.73
1942.95
1929.91
1993.04
2004.57
2041.8
2024.29
2037.11
2060.53
2051.96
Low
1632.33
1636.45
1669.38
1662.43
1639.84
1656.04
1640.92
1630.64
1650.08
1641.17
1627.35
1603.99
1624.65
1642.28
1653.99
1695.85
1707.78
1745.18
1719.45
1732.14
1724.4
1730.1
1709.47
1704.05
1758.11
1757.58
1774.57
1816.93
1833.79
1897.91
1923.97
1876.3
1844.47
1900.26
1901.29
1917.42
1910.54
1914.61
1906.19
1974.33
2003.14
1989.65
2000.8
2029.24
1982.81
Page 136
Close
1636.1
1658.76
1675.4
1667.09
1663.84
1669.32
1644.36
1651.21
1654.58
1644.16
1631.11
1618.84
1641.83
1661.94
1693.45
1710.02
1744.85
1747.75
1738.53
1741.11
1730.17
1740.84
1716.23
1754.02
1784.23
1774.45
1828.33
1842.16
1883.69
1950.79
1930.6
1879.21
1899.95
1907.58
1910.32
1942.51
1914.65
1922.51
1969.59
1995.71
2011.94
2000.26
2026.48
2045.94
1989.29
RETURN
1.39
1.00
-0.50
-0.19
0.33
-1.50
0.42
0.20
-0.63
-0.79
-0.75
1.42
1.22
1.90
0.98
2.04
0.17
-0.53
0.15
-0.63
0.62
-1.41
2.20
1.72
-0.55
3.04
0.76
2.25
3.56
-1.03
-2.66
1.10
0.40
0.14
1.69
-1.43
0.41
2.45
1.33
0.81
-0.58
1.31
0.96
-2.77
FMCG
03/09/06
03/10/06
03/13/06
03/14/06
03/16/06
03/17/06
03/20/06
03/21/06
03/22/06
03/23/06
03/24/06
03/27/06
03/28/06
03/29/06
03/30/06
03/31/06
Date
04/03/06
04/04/06
04/05/06
04/07/06
04/10/06
04/12/06
04/13/06
04/17/06
04/18/06
04/19/06
04/20/06
04/21/06
04/24/06
04/25/06
04/26/06
04/27/06
04/28/06
04/29/06
05/02/06
05/03/06
05/04/06
05/05/06
05/08/06
05/09/06
05/10/06
05/11/06
05/12/06
05/15/06
05/16/06
1999.05
1966.16
2039
2035.23
2057.67
2046.59
2041.02
2043.8
2050.8
2046.53
2069.43
2116.9
2187.82
2175.84
2202.6
2224.95
2009.67
2042.2
2064.98
2062.16
2057.67
2056.72
2053.54
2068.24
2054.73
2069.06
2107.33
2178.91
2199.39
2203.86
2228.92
2234.72
1954.45
1966.16
2030.37
2035.23
2019.26
2029.33
2040.24
2039.5
2029.69
2046.53
2069.09
2110.17
2159.07
2160.85
2174.48
2191.58
1991.98
2036.91
2034.38
2050.14
2036.62
2034.85
2043.27
2047.49
2045.65
2056.48
2103.5
2173.88
2171.94
2174.14
2224.79
2211.45
Open
2221.89
2271.76
2292.97
2340.98
2276.39
2277.34
2208.15
2186.15
2210.12
2242.22
2238.58
2261.09
2270.36
2295.66
2234.6
2294.86
2263.37
2305.27
2320.4
2359.67
2375.9
2362.61
2340.37
2340.09
2317.13
2304.4
2285.05
2264.29
2180.1
High
2269.45
2295.88
2336.09
2358.27
2296.42
2277.34
2217.84
2208.94
2257.62
2277.9
2255.31
2287.79
2292.2
2297.02
2291.02
2337.95
2305.85
2335.66
2366.44
2380.56
2383.36
2370.64
2354.08
2345.65
2333.05
2334.52
2286.32
2269.23
2215.87
Low
2216.1
2265.83
2292.79
2262.57
2244.3
2195.62
2129.34
2177.28
2210.12
2217.23
2225.61
2235.76
2265
2221.46
2219.24
2284.84
2196.96
2305.27
2320.4
2352.91
2337.76
2328.08
2324.03
2296.38
2301.39
2279.12
2254.93
2154.69
2102.09
Close
2265.41
2292.22
2328.8
2270.87
2265.9
2206.65
2170.23
2199.52
2241.68
2236.04
2251.78
2263.74
2284.8
2229.08
2284.45
2298.15
2300.25
2312.19
2355.1
2361.89
2361.59
2335.28
2328.11
2310.22
2303.92
2287.44
2263.29
2172.97
2197.42
APR-JUN'06
Page 137
0.14
2.26
-0.12
0.77
-0.66
-0.09
0.41
0.21
-0.09
0.53
2.29
3.35
-0.09
0.10
2.33
-0.60
RETURN
1.18
1.60
-2.49
-0.22
-2.61
-1.65
1.35
1.92
-0.25
0.70
0.53
0.93
-2.44
2.48
0.60
0.09
0.52
1.86
0.29
-0.01
-1.11
-0.31
-0.77
-0.27
-0.72
-1.06
-3.99
1.13
FMCG
05/17/06
05/18/06
05/19/06
05/22/06
05/23/06
05/24/06
05/25/06
05/26/06
05/29/06
05/30/06
05/31/06
06/01/06
06/02/06
06/05/06
06/06/06
06/07/06
06/08/06
06/09/06
06/12/06
06/13/06
06/14/06
06/15/06
06/16/06
06/19/06
06/20/06
06/21/06
06/22/06
06/23/06
06/25/06
06/26/06
06/27/06
06/28/06
06/29/06
06/30/06
2233.01
2242.71
2159.6
2036.84
1955.78
2002.62
1929.29
2008.1
2036.99
2017.85
1971.43
1907.77
1841.17
1924.49
1822.9
1760.96
1730.61
1657.79
1752.12
1666.38
1644.68
1662.43
1721.89
1792.33
1804.7
1801.92
1841.67
1853.94
1865.21
1876.69
1814.29
1868.02
1892.94
1888.54
2278.07
2243.98
2186.54
2082.93
1992.9
2051.35
2004.18
2083.61
2056.86
2022.43
1971.43
1934.43
1901.7
1924.49
1822.9
1789.04
1730.61
1763.04
1755.63
1666.38
1677.42
1703.31
1823.81
1833.56
1810.66
1852.49
1897.24
1880.7
1892.68
1878.87
1887.56
1901.83
1908.09
1958.95
2217.68
2111.16
1995.83
1746.89
1852.98
1913.8
1869.97
1997.15
1992.02
1965.53
1839.43
1812.37
1797.58
1834.5
1761.68
1701.92
1601.75
1657.79
1676.28
1601.21
1563.37
1624.76
1721.89
1761.78
1774.35
1781.32
1841.67
1809
1859.56
1798.32
1808.62
1831.27
1851.99
1888.54
2271.69
2125.74
2012.51
1938.6
1985.46
1935.22
1989.54
2027.58
1999.55
1985.86
1889.6
1824.79
1895.2
1844.57
1771.24
1740.79
1660.95
1755.45
1687.92
1608.05
1593.8
1695.6
1792.82
1819.86
1792.91
1840.89
1855.66
1867.14
1868.21
1812.56
1881.37
1882.74
1868.8
1949.85
Date
07/03/06
07/04/06
07/05/06
07/06/06
07/07/06
07/10/06
07/11/06
07/12/06
07/13/06
07/14/06
07/17/06
Open
1953.89
2002.47
1933.51
1986.15
1998.17
1932.79
1950.22
1927.15
1986.89
1977.5
1954.03
High
1996.51
2002.94
2007.71
2008.17
2012.2
1958.21
1959.8
1984.8
2004.9
1980.24
1955.25
Low
1943.9
1938.55
1933.51
1976.27
1933.56
1906.94
1933.7
1908.54
1957.93
1949
1903.72
Close
1980.57
1943.06
2004.82
1988.58
1940.96
1948.51
1940.57
1977.6
1991.02
1965.23
1906.91
JUL-SEP'06
Page 138
3.38
-6.42
-5.33
-3.67
2.42
-2.53
2.81
1.91
-1.38
-0.68
-4.85
-3.43
3.86
-2.67
-3.98
-1.72
-4.59
5.69
-3.85
-4.73
-0.89
6.39
5.73
1.51
-1.48
2.68
0.80
0.62
0.06
-2.98
3.80
0.07
-0.74
4.34
RETURN
-1.89
3.18
-0.81
-2.39
0.39
-0.41
1.91
0.68
-1.30
-2.97
FMCG
07/18/06
07/19/06
07/20/06
07/21/06
07/24/06
07/25/06
07/26/06
07/27/06
07/28/06
07/31/06
08/01/06
08/02/06
08/03/06
08/04/06
08/07/06
08/08/06
08/09/06
08/10/06
08/11/06
08/14/06
08/16/06
08/17/06
08/18/06
08/21/06
08/22/06
08/23/06
08/24/06
08/25/06
08/28/06
08/29/06
08/30/06
08/31/06
09/01/06
09/04/06
09/05/06
09/06/06
09/07/06
09/08/06
09/11/06
09/12/06
09/13/06
09/14/06
09/15/06
09/18/06
09/19/06
09/20/06
09/21/06
09/22/06
09/25/06
1905.7
1905.73
1889.32
1907.26
1849.01
1863.46
1870.35
1918.17
1923.89
1921.41
1883.63
1880.61
1914.49
1892.88
1866.9
1855.15
1885.16
1940.03
1930.18
1930.99
1967.61
1980.24
1989
1988.34
1988.89
1980.91
1946.78
1965.97
1984.36
1991.97
1999.99
2020.96
2031.7
2045.32
2060.48
2036.44
2025.11
2016.05
2037.56
1965.18
1984.77
2004.68
2001.37
2018.69
2061.77
2019.87
2057.15
2080.81
2067.53
1921.79
1923.94
1928.93
1914.86
1858.28
1881.68
1911.74
1934.64
1929.71
1927.31
1891.41
1907.3
1928.9
1905.29
1868.05
1896.02
1940.21
1954.52
1948.21
1958.09
1989.44
1990.74
1995.22
1988.34
2004.09
1980.91
1968.5
1986.04
1993.22
2011.25
2017.76
2034.28
2049.41
2062.88
2060.87
2063.14
2041.44
2039.35
2050.15
1970.94
2007.46
2014.64
2018.26
2057.99
2069.98
2049.67
2086.84
2085.24
2067.7
1876.58
1844.34
1888.12
1846.27
1792.15
1850.71
1853
1878.3
1884.53
1872
1858.23
1875
1878.43
1851.86
1850.58
1854.95
1880.9
1914.16
1909.1
1926.99
1967.61
1955
1975.86
1962.94
1972.82
1947.02
1933.01
1961.19
1976.94
1991.97
1987.76
2010.92
2015.62
2044.51
2031.23
2033.29
2010.66
2007.27
1951.16
1918.65
1983.34
1986.45
1983.72
2018.69
2008.95
1998.88
2057.15
2051.67
2029.05
Page 139
1891.96
1853.96
1919.95
1850.34
1842.83
1856.48
1906.05
1907.41
1893.3
1880.63
1881.56
1904.89
1886.93
1857.33
1857.61
1892.32
1934.67
1924.97
1918.48
1951.46
1972.67
1983.15
1984.37
1982.14
1977.39
1950.65
1963.18
1979.84
1985.89
1997.54
2013.56
2029.65
2034.15
2050.89
2036.34
2037.37
2016.02
2035.76
1962.06
1966.6
1992.16
2004.67
2009.3
2053.31
2022.09
2044.04
2083.96
2061.73
2033.64
-0.78
-2.01
3.56
-3.63
-0.41
0.74
2.67
0.07
-0.74
-0.67
0.05
1.24
-0.94
-1.57
0.02
1.87
2.24
-0.50
-0.34
1.72
1.09
0.53
0.06
-0.11
-0.24
-1.35
0.64
0.85
0.31
0.59
0.80
0.80
0.22
0.82
-0.71
0.05
-1.05
0.98
-3.62
0.23
1.30
0.63
0.23
2.19
-1.52
1.09
1.95
-1.07
-1.36
FMCG
09/26/06
09/27/06
09/28/06
09/29/06
Date
10/03/06
10/04/06
10/05/06
10/06/06
10/09/06
10/10/06
10/11/06
10/12/06
10/13/06
10/16/06
10/17/06
10/18/06
10/19/06
10/20/06
10/21/06
10/23/06
10/26/06
10/27/06
10/30/06
10/31/06
11/01/06
11/02/06
11/03/06
11/06/06
11/07/06
11/08/06
11/09/06
11/10/06
11/13/06
11/14/06
11/15/06
11/16/06
11/17/06
11/20/06
11/21/06
11/22/06
11/23/06
11/24/06
11/27/06
11/28/06
11/29/06
2043.93
2052.29
2050.81
2044.05
2046.8
2074.77
2064.15
2069.76
2010.56
2050.56
2028.92
2039.56
2043.85
2053.56
2036.4
2065.74
Open
2065.86
2052.59
2034.6
2053.29
2025.79
2033.5
2028.63
2020.44
2024.99
2051.13
2076.27
2033.29
2065.76
2039.13
2021.4
2026.52
2000.98
1987.93
2014.54
2022.84
2060.89
2065.9
2052.34
2046.52
2096.84
2081.6
2067.36
2077.98
2072.83
2083.63
2050.87
2041.65
2034.97
2006.53
1961.9
2033
2012.49
1992.82
2001.93
1987.58
1999.1
High
2075.5
2061.26
2056.22
2059.23
2043.21
2037.54
2040.38
2020.44
2046.12
2074.81
2076.27
2070.39
2069.04
2053.22
2038.98
2029.05
2009.63
2016
2030.16
2057.73
2074.28
2072.7
2058.78
2092.56
2108.98
2085.51
2085.93
2077.98
2086.8
2087.06
2061.54
2057.1
2044.69
2006.53
2037.37
2046.49
2027.17
2019.44
2020.96
1994.75
2019.71
Low
2042.56
2015.9
2034.6
2025.84
2017.27
2017.24
2002.41
1992.59
2024.61
2045.29
2041.54
2033.29
2018.93
2000.4
2021.4
1994.67
1974.34
1987.93
2007.47
2017.66
2053.92
2047.79
2033.42
2040.71
2071.68
2031.26
2058.65
2061.24
2069.98
2041.02
2038.59
2030.76
1994.24
1956.49
1961.9
2008.94
1989.07
1988.53
1982.56
1969.82
1990.73
Close
2049.44
2026.18
2051.72
2027.64
2026.13
2020.94
2013.01
2010.64
2036.38
2070.65
2047.55
2055.84
2031.94
2008.51
2026.28
1998.93
1986.16
2010.45
2018.62
2048.76
2064.78
2052.14
2040.89
2088.88
2078.41
2052.13
2071.52
2072.54
2073.52
2047.71
2042.58
2034.86
2005.62
1990.03
2033.55
2011.12
1992.98
2000.99
1997
1985.68
2014.94
OCT-DEC'06
Page 140
0.50
0.48
-0.84
1.44
RETURN
-1.13
1.26
-1.17
-0.07
-0.26
-0.39
-0.12
1.28
1.68
-1.12
0.40
-1.16
-1.15
0.88
-1.35
-0.64
1.22
0.41
1.49
0.78
-0.61
-0.55
2.35
-0.50
-1.26
0.94
0.05
0.05
-1.24
-0.25
-0.38
-1.44
-0.78
2.19
-1.10
-0.90
0.40
-0.20
-0.57
1.47
FMCG
11/30/06
12/01/06
12/04/06
12/05/06
12/06/06
12/07/06
12/08/06
12/11/06
12/12/06
12/13/06
12/14/06
12/15/06
12/18/06
12/19/06
12/20/06
12/21/06
12/22/06
12/26/06
12/27/06
12/28/06
12/29/06
2019.92
2018.6
2046.71
2067.22
2067.76
2045.94
2050.42
2020.67
1980.68
1922.62
1932.65
1974.06
1959.67
1943.08
1915.86
1903.91
1910.03
1911.45
1942.41
1946.26
1954.49
2031.16
2055.56
2066.55
2085.07
2080.94
2065.71
2060.14
2024.5
1980.68
1928.49
1962.87
1977.32
1961.02
1955.76
1929.81
1917.61
1918.28
1938.86
1954.21
1959.31
1962.05
2005.51
2018.6
2041.92
2063.64
2042.6
2042.11
2016.53
1957.24
1864.29
1877.34
1911.42
1944.06
1915.79
1892.52
1896.74
1885.59
1897.42
1911.45
1937.01
1936.96
1927.6
Page 141
2018.52
2051.03
2060.85
2066.29
2053.98
2050.12
2020.63
1972.08
1915.71
1906.53
1953.88
1952.36
1949.17
1903.57
1902.59
1909.18
1902.16
1935.73
1942.71
1952.58
1934.17
0.18
1.61
0.48
0.26
-0.60
-0.19
-1.44
-2.40
-2.86
-0.48
2.48
-0.08
-0.16
-2.34
-0.05
0.35
-0.37
1.76
0.36
0.51
-0.94
Anda mungkin juga menyukai
- The 7 Habits of Highly Effective People: The Infographics EditionDari EverandThe 7 Habits of Highly Effective People: The Infographics EditionPenilaian: 4 dari 5 bintang4/5 (2475)
- The Subtle Art of Not Giving a F*ck: A Counterintuitive Approach to Living a Good LifeDari EverandThe Subtle Art of Not Giving a F*ck: A Counterintuitive Approach to Living a Good LifePenilaian: 4.5 dari 5 bintang4.5/5 (20025)
- Art of War: The Definitive Interpretation of Sun Tzu's Classic Book of StrategyDari EverandArt of War: The Definitive Interpretation of Sun Tzu's Classic Book of StrategyPenilaian: 4 dari 5 bintang4/5 (3321)
- The 7 Habits of Highly Effective PeopleDari EverandThe 7 Habits of Highly Effective PeoplePenilaian: 4 dari 5 bintang4/5 (2567)
- The Subtle Art of Not Giving a F*ck: A Counterintuitive Approach to Living a Good LifeDari EverandThe Subtle Art of Not Giving a F*ck: A Counterintuitive Approach to Living a Good LifePenilaian: 4 dari 5 bintang4/5 (5794)
- American Gods: The Tenth Anniversary EditionDari EverandAmerican Gods: The Tenth Anniversary EditionPenilaian: 4 dari 5 bintang4/5 (12947)
- Never Split the Difference: Negotiating As If Your Life Depended On ItDari EverandNever Split the Difference: Negotiating As If Your Life Depended On ItPenilaian: 4.5 dari 5 bintang4.5/5 (3278)
- Habit 1 Be Proactive: The Habit of ChoiceDari EverandHabit 1 Be Proactive: The Habit of ChoicePenilaian: 4 dari 5 bintang4/5 (2556)
- Habit 3 Put First Things First: The Habit of Integrity and ExecutionDari EverandHabit 3 Put First Things First: The Habit of Integrity and ExecutionPenilaian: 4 dari 5 bintang4/5 (2507)
- Orgueil et Préjugés - Edition illustrée: Pride and PrejudiceDari EverandOrgueil et Préjugés - Edition illustrée: Pride and PrejudicePenilaian: 4.5 dari 5 bintang4.5/5 (20391)
- Habit 6 Synergize: The Habit of Creative CooperationDari EverandHabit 6 Synergize: The Habit of Creative CooperationPenilaian: 4 dari 5 bintang4/5 (2499)
- The 7 Habits of Highly Effective PeopleDari EverandThe 7 Habits of Highly Effective PeoplePenilaian: 4 dari 5 bintang4/5 (353)
- Pride and Prejudice: Bestsellers and famous BooksDari EverandPride and Prejudice: Bestsellers and famous BooksPenilaian: 4.5 dari 5 bintang4.5/5 (19653)
- The Perfect Marriage: A Completely Gripping Psychological SuspenseDari EverandThe Perfect Marriage: A Completely Gripping Psychological SuspensePenilaian: 4 dari 5 bintang4/5 (1107)
- The Iliad: A New Translation by Caroline AlexanderDari EverandThe Iliad: A New Translation by Caroline AlexanderPenilaian: 4 dari 5 bintang4/5 (5718)
- How To Win Friends And Influence PeopleDari EverandHow To Win Friends And Influence PeoplePenilaian: 4.5 dari 5 bintang4.5/5 (6521)
- Wuthering Heights (Seasons Edition -- Winter)Dari EverandWuthering Heights (Seasons Edition -- Winter)Penilaian: 4 dari 5 bintang4/5 (9486)
![American Gods [TV Tie-In]: A Novel](https://imgv2-2-f.scribdassets.com/img/audiobook_square_badge/626321117/198x198/22ab6b48b6/1712683119?v=1){kind=icon}
