2006

SENSEX

Page 1

JAN-MAR'06Date Open High Low Close Return

01/02/06 9422.49 9457.09 9366.09 9390.1401/03/06 9401.83 9546.78 9390.79 9539.37 1.5901/04/06 9523.29 9664.94 9523.29 9648.08 1.1401/05/06 9638.27 9679.72 9571.31 9617.74 -0.3101/06/06 9635.09 9680.92 9535.66 9640.29 0.2301/09/06 9643.92 9689.68 9539.63 9583.45 -0.5901/10/06 9584.47 9600.08 9418.63 9445.3 -1.4401/12/06 9334.13 9435.26 9303.71 9380.88 -0.6801/13/06 9425.07 9471.89 9362.25 9374.19 -0.0701/16/06 9382.86 9397.62 9287.09 9311.19 -0.6701/17/06 9317.99 9421.52 9289.23 9314.13 0.0301/18/06 9293.8 9302.78 9158.44 9237.53 -0.8201/19/06 9271.63 9473.86 9271.63 9449.84 2.3001/20/06 9493.39 9556.19 9466.1 9520.96 0.7501/23/06 9467.56 9503.4 9432.93 9464.9 -0.5901/24/06 9503.42 9574.14 9503.42 9549.92 0.9001/25/06 9580.3 9714.48 9580.3 9685.74 1.4201/27/06 9764.26 9883.95 9764.26 9870.79 1.9101/30/06 9896.46 9945.19 9803.68 9849.03 -0.2201/31/06 9892.23 9939.55 9873.37 9919.89 0.7202/01/06 9959.24 9993.92 9819.32 9859.26 -0.6102/02/06 9890.9 9956.1 9816.01 9843.87 -0.1602/03/06 9834.97 9837.74 9713.51 9742.58 -1.0302/06/06 9746.09 10002.83 9739.71 9980.42 2.4402/07/06 9993.39 10099.58 9972.43 10082.28 1.0202/08/06 10083.53 10083.53 9958.55 10044.82 -0.3702/10/06 10066.36 10122.25 10057.07 10110.97 0.6602/13/06 10117.5 10182.77 10096.28 10173.25 0.6202/14/06 10180.51 10185.06 10064.46 10086.63 -0.8502/15/06 10144.9 10191.97 10036.01 10113.18 0.2602/16/06 10133.42 10195.42 10110.46 10124.3 0.1102/17/06 10168.55 10184.04 9970 9981.11 -1.4102/20/06 10002.36 10092.85 9896.64 10079.3 0.9802/21/06 10108.16 10195.51 10108.16 10168.11 0.8802/22/06 10179.26 10237.61 10157.26 10224.32 0.5502/23/06 10268.51 10304.88 10228.22 10244.05 0.1902/24/06 10256.74 10271.67 10177.12 10200.76 -0.4202/27/06 10214.58 10296.22 10109.34 10282.09 0.8002/28/06 10308.71 10422.65 10206.06 10370.24 0.8603/01/06 10368.75 10573.29 10344.26 10565.47 1.8803/02/06 10597.19 10706.22 10593.8 10626.78 0.5803/03/06 10649.28 10690 10556.03 10595.43 -0.3003/06/06 10616.99 10742.31 10616.99 10735.36 1.3203/07/06 10747.87 10753.13 10661.62 10725.67 -0.0903/08/06 10728.39 10740.6 10493.91 10508.85 -2.02

SENSEX

Page 2

03/09/06 10533.89 10593.08 10376.54 10573.54 0.6203/10/06 10581.64 10782.34 10581.64 10765.16 1.8103/13/06 10795.99 10884.48 10782.53 10803.71 0.3603/14/06 10796.82 10896.39 10761.22 10801.72 -0.0203/16/06 10859.39 10889.25 10830.19 10878.74 0.7103/17/06 10902.26 10951.38 10844.03 10860.04 -0.1703/20/06 10903.25 10946.94 10889.41 10941.11 0.7503/21/06 10945.62 11017.25 10863.61 10905.2 -0.3303/22/06 10900.02 10935.09 10784.42 10841.35 -0.5903/23/06 10861.95 10924.29 10792.98 10840.59 -0.0103/24/06 10851.8 10966.06 10851.8 10950.3 1.0103/27/06 10996.36 11101.42 10996.36 11079.02 1.1803/28/06 11114.43 11146.85 11051.13 11086.03 0.0603/29/06 11103.87 11197.64 11103.87 11183.48 0.8803/30/06 11241.78 11338.66 11227.82 11307.04 1.1003/31/06 11325.96 11356.95 11231.16 11279.96 -0.24

APR-JUN'06Date Open High Low Close Return

04/03/06 11342.96 11579.1 11342.96 11564.3604/04/06 11599.8 11710.69 11570.11 11638.01 0.6404/05/06 11671.14 11755.2 11653.39 11746.9 0.9404/07/06 11845.13 11930.66 11564.87 11589.44 -1.3404/10/06 11620.38 11691.92 11535.28 11662.55 0.6304/12/06 11693.15 11702.77 11302.78 11355.73 -2.6304/13/06 11366.91 11380.83 11008.43 11237.23 -1.0404/17/06 11323.74 11560.9 11323.74 11539.68 2.6904/18/06 11624.97 11834.77 11624.97 11821.57 2.4404/19/06 11880.05 11986.09 11799.62 11895.98 0.6304/20/06 11941.49 12053.74 11866.21 12039.55 1.2104/21/06 12053.9 12102 11860.35 12030.3 -0.0804/24/06 12063.73 12071.07 11882.48 11915.24 -0.9604/25/06 11943.08 11953 11621.61 11646.78 -2.2504/26/06 11677.05 11965.09 11635.4 11938.53 2.5004/27/06 11968.8 12086.91 11803.49 11835.02 -0.8704/28/06 11698.68 11877.32 11344.61 11851.93 0.1404/29/06 11881.51 12061.06 11881.51 12042.56 1.6105/02/06 12103.78 12288.51 12103.78 12218.78 1.4605/03/06 12231.12 12337.01 12134.19 12310.72 0.7505/04/06 12343.63 12482.91 12264.14 12347.63 0.3005/05/06 12373.47 12443.54 12304.59 12359.7 0.1005/08/06 12393.22 12511.07 12393.22 12462.47 0.8305/09/06 12488.38 12546.47 12356.04 12513.86 0.4105/10/06 12546.93 12624.37 12530.98 12612.38 0.7905/11/06 12631.54 12671.11 12397.02 12435.41 -1.4005/12/06 12400.71 12421.76 12224.44 12285.11 -1.2105/15/06 12272.64 12272.64 11770.76 11822.2 -3.7705/16/06 11861.18 11954.51 11378.96 11873.73 0.44

SENSEX

Page 3

05/17/06 11962.87 12238.81 11962.87 12217.81 2.9005/18/06 12163.98 12163.98 11330.45 11391.43 -6.7605/19/06 11549.67 11697.11 10799.01 10938.61 -3.9805/22/06 11071.63 11142.9 9826.91 10481.77 -4.1805/23/06 10590.67 10859.2 10185.48 10822.78 3.2505/24/06 10830.98 11000.96 10504.59 10573.15 -2.3105/25/06 10520.9 10720.67 10274.93 10666.32 0.8805/26/06 10735.14 11050.77 10735.14 10809.35 1.3405/29/06 10855.03 10992.38 10781.61 10853.14 0.4105/30/06 10886.61 10988.23 10722.92 10786.63 -0.6105/31/06 10679.49 10679.49 10111.96 10398.61 -3.6006/01/06 10472.46 10597.23 10017.82 10071.42 -3.1506/02/06 10104.57 10477.35 10011.45 10451.33 3.7706/05/06 10537.08 10552.38 10186.33 10213.48 -2.2806/06/06 10087.96 10192.73 9884.89 9957.32 -2.5106/07/06 9919.28 10051.81 9609.21 9756.76 -2.0106/08/06 9664.9 9664.9 9200.8 9295.81 -4.7206/09/06 9270.78 9849.2 9262.2 9810.46 5.5406/12/06 9858.47 9859.38 9428.03 9476.15 -3.4106/13/06 9360.06 9360.06 8993.58 9062.65 -4.3606/14/06 9156.97 9387.06 8799.01 8929.44 -1.4706/15/06 9133.36 9589.05 9092.16 9545.06 6.8906/16/06 9703.06 10118.28 9703.06 9884.51 3.5606/19/06 9903.11 10049.94 9755.21 9997.84 1.1506/20/06 9958.33 9958.33 9745.17 9822.52 -1.7506/21/06 9828.93 10054.05 9752.65 10040.14 2.2206/22/06 10093.38 10362.74 10093.38 10275.88 2.3506/23/06 10201.31 10453.61 10025.19 10401.3 1.2206/25/06 10443.6 10510.07 10367.04 10412.93 0.1106/26/06 10427.85 10451.47 9991.12 10042.06 -3.5606/27/06 10058.29 10224.26 9901.58 10151.01 1.0806/28/06 10067.55 10204.66 9909.76 10129.7 -0.2106/29/06 10193.94 10326.05 10109.56 10162.16 0.3206/30/06 10316.12 10626.84 10316.12 10609.25 4.40

JUL-SEP'06Date Open High Low Close Return

07/03/06 10616.97 10729.92 10589.46 10695.2607/04/06 10755.45 10800.11 10644.72 10662.22 -0.3107/05/06 10641.33 10940.45 10611.35 10919.64 2.4107/06/06 10836.49 10839.53 10703 10767.97 -1.3907/07/06 10813.75 10887.67 10440.02 10509.53 -2.4007/10/06 10484.25 10704.78 10461.73 10684.3 1.6607/11/06 10699.62 10704.01 10566.71 10614.35 -0.6507/12/06 10604.64 10939.68 10549.85 10930.09 2.9707/13/06 10922.61 10922.61 10797.49 10858.5 -0.6507/14/06 10782.98 10782.98 10563.76 10678.22 -1.6607/17/06 10647.26 10647.26 10262.57 10293.22 -3.61

SENSEX

Page 4

07/18/06 10336.62 10406.43 10149.85 10226.78 -0.6507/19/06 10320.59 10408.16 9972.73 10007.34 -2.1507/20/06 10189.67 10409.58 10189.67 10352.94 3.4507/21/06 10336.38 10336.38 10035.24 10085.91 -2.5807/24/06 10042.47 10252.75 9875.35 10215.37 1.2807/25/06 10351.75 10443.05 10302.62 10415.61 1.9607/26/06 10465.34 10648.77 10362.61 10617.27 1.9407/27/06 10671.77 10762.67 10589.68 10741.59 1.1707/28/06 10787.65 10787.65 10603.83 10680.23 -0.5707/31/06 10759.19 10853.91 10710.29 10743.88 0.6008/01/06 10737.5 10777.47 10645.99 10751.66 0.0708/02/06 10747.13 10891.38 10730.13 10876.19 1.1608/03/06 10929.03 11081.9 10875.87 10923.16 0.4308/04/06 10939.8 11039.34 10810.04 10866.51 -0.5208/07/06 10863.28 10869.66 10780.01 10812.64 -0.5008/08/06 10839.53 11028.02 10839.53 11014.97 1.8708/09/06 10990.73 11187.65 10939.21 11145.18 1.1808/10/06 11175 11213.03 11051.75 11149.17 0.0408/11/06 11181.34 11241.11 11069.25 11192.46 0.3908/14/06 11221.86 11330.3 11221.86 11312.99 1.0808/16/06 11384.05 11507.92 11384.05 11448.31 1.2008/17/06 11498.47 11551.59 11379.44 11477.48 0.2508/18/06 11498.51 11508.17 11409.11 11465.72 -0.1008/21/06 11488.03 11531.6 11375.9 11511.68 0.4008/22/06 11547.42 11619.86 11460.93 11502.62 -0.0808/23/06 11579.92 11579.92 11374.86 11406.65 -0.8308/24/06 11367.74 11566.89 11297.23 11531.95 1.1008/25/06 11589.35 11635.25 11542.1 11572.2 0.3508/28/06 11583.73 11633.35 11552.44 11619.52 0.4108/29/06 11651.96 11739.77 11651.96 11706.85 0.7508/30/06 11735.05 11756.08 11643.38 11723.92 0.1508/31/06 11754.07 11794.43 11675.08 11699.05 -0.2109/01/06 11699.57 11795.02 11666.01 11778.02 0.6809/04/06 11824.49 11939.96 11824.49 11914.21 1.1609/05/06 11927.42 11945.53 11847.93 11904.6 -0.0809/06/06 11908.53 11983.48 11904.92 11933.21 0.2409/07/06 11893.33 11921.3 11815.43 11853.85 -0.6709/08/06 11859.44 11940.58 11825.22 11918.65 0.5509/11/06 11959.56 11971.6 11505.6 11550.69 -3.0909/12/06 11564.95 11671.8 11444.18 11660.79 0.9509/13/06 11723.78 11938.41 11723.78 11893.79 2.0009/14/06 11936.8 12003.68 11892.24 11973.02 0.6709/15/06 11977.69 12041.7 11847.61 12009.59 0.3109/18/06 12006.19 12114.95 12006.19 12071.3 0.5109/19/06 12103.44 12152.6 11915.21 11970.47 -0.8409/20/06 11946.32 12128.99 11833.61 12109.14 1.1609/21/06 12167.91 12285.9 12167.91 12274.27 1.3609/22/06 12244.41 12303.42 12170.2 12236.78 -0.3109/25/06 12257.27 12273.71 12145.09 12173.91 -0.51

SENSEX

Page 5

09/26/06 12206.79 12331.45 12160.58 12321.19 1.2109/27/06 12359.01 12442.82 12339.98 12366.91 0.3709/28/06 12388.66 12431.79 12340.17 12380.74 0.1109/29/06 12414.66 12485.17 12381.29 12454.42 0.60

OCT-DEC'06Date Open High Low Close Return

10/03/06 12473.79 12489.28 12343.8 12366.3910/04/06 12401.09 12419.65 12178.83 12204.01 -1.3110/05/06 12299.21 12415.97 12299.21 12389.41 1.5210/06/06 12391.26 12434.22 12357.69 12372.81 -0.1310/09/06 12335.82 12429.74 12261.49 12365.83 -0.0610/10/06 12416.43 12481.93 12341.34 12363.77 -0.0210/11/06 12446.72 12514.18 12301.51 12353.49 -0.0810/12/06 12387.89 12558.71 12315.02 12537.98 1.4910/13/06 12632.62 12756.23 12632.62 12736.42 1.5810/16/06 12785.03 12953.76 12785.03 12928.18 1.5110/17/06 12981.53 12994.45 12819.35 12883.83 -0.3410/18/06 12875.38 12920.59 12830.84 12858.48 -0.2010/19/06 12881.8 12925.6 12654.98 12723.59 -1.0510/20/06 12756.41 12849.02 12679.85 12709.4 -0.1110/21/06 12785.29 12837.28 12714.72 12736.82 0.2210/23/06 12757.31 12766.3 12612.36 12623.28 -0.8910/26/06 12636.16 12718.31 12636.16 12698.41 0.6010/27/06 12741.85 12921.23 12741.85 12906.81 1.6410/30/06 12925.43 13039.3 12844.85 13024.26 0.9110/31/06 13048.76 13075.85 12907.94 12961.9 -0.4811/01/06 12992.62 13050.73 12937.3 13033.04 0.5511/02/06 13062.52 13137.74 13014.65 13091.12 0.4511/03/06 13119.34 13146.86 13017.84 13130.79 0.3011/06/06 13155.11 13206.87 13111.65 13186.89 0.4311/07/06 13208.79 13300.69 13135.21 13156.66 -0.2311/08/06 13176.08 13202.68 12950.07 13072.51 -0.6411/09/06 13107.78 13192.89 13069.85 13137.49 0.5011/10/06 13187.51 13303.85 13104.98 13282.91 1.1111/13/06 13295.24 13410.08 13287.28 13399 0.8711/14/06 13439.71 13486.74 13380.77 13425.5 0.2011/15/06 13476.28 13506.08 13390.79 13469.37 0.3311/16/06 13500.7 13588.01 13459.28 13505.89 0.2711/17/06 13678.04 13678.04 13383.43 13429.48 -0.5711/20/06 13390.95 13463.06 13200.36 13430.71 0.0111/21/06 13434.58 13630.41 13434.58 13616.77 1.3911/22/06 13625.09 13740.39 13625.09 13706.53 0.6611/23/06 13667.13 13790.82 13643.47 13680.83 -0.1911/24/06 13669.81 13767.85 13665.52 13703.33 0.1611/27/06 13716.46 13799.08 13716.46 13773.59 0.5111/28/06 13690.67 13691.12 13577.38 13601.95 -1.2511/29/06 13649.2 13711.76 13586.04 13616.73 0.11

SENSEX

Page 6

11/30/06 13630.9 13745.16 13630.58 13696.31 0.5812/01/06 13729.67 13857.81 13725.78 13844.78 1.0812/04/06 13846.71 13912.54 13828.51 13874.33 0.2112/05/06 14028.47 14028.47 13905.65 13937.65 0.4612/06/06 13951.09 14035.3 13847.67 13949 0.0812/07/06 13962.94 14002.72 13915.74 13972.03 0.1712/08/06 14007.67 14009.56 13756.86 13799.49 -1.2312/11/06 13783 13801.98 13261.73 13399.43 -2.9012/12/06 13413.61 13492.21 12801.65 12995.02 -3.0212/13/06 13011.37 13223 12830.38 13181.34 1.4312/14/06 13256.81 13524.77 13239.79 13487.16 2.3212/15/06 13545.6 13669.65 13545.6 13614.52 0.9412/18/06 13695.6 13744.17 13416.4 13731.09 0.8612/19/06 13737.36 13748.62 13237.39 13382.01 -2.5412/20/06 13452.69 13568.09 13232.56 13340.21 -0.3112/21/06 13313.91 13441.36 13182.35 13384.86 0.3312/22/06 13398.13 13493.88 13362.11 13471.74 0.6512/26/06 13501.44 13726.62 13490.77 13708.34 1.7612/27/06 13734.01 13911.59 13734.01 13859.69 1.1012/28/06 13893.29 13960.39 13819.77 13846.34 -0.1012/29/06 13873.03 13929.1 13770.06 13786.91 -0.43

MIDCAP

Page 7


01/02/06 4427.18 4488.62 4427.18 4484.8901/03/06 4491.13 4565.64 4491.13 4562.81 1.7401/04/06 4570.34 4604.97 4566.44 4581.36 0.4101/05/06 4583.88 4606.58 4556.63 4592.15 0.2401/06/06 4595.89 4642.37 4590.32 4627.31 0.7701/09/06 4635.83 4676.69 4635.83 4659.25 0.6901/10/06 4659.58 4673.23 4623.27 4631.4 -0.6001/12/06 4619.44 4654.48 4597.13 4629.76 -0.0401/13/06 4644.88 4695.07 4641.4 4647.42 0.3801/16/06 4659.99 4675.37 4619.45 4625.65 -0.4701/17/06 4631.67 4669.14 4574.82 4583.05 -0.9201/18/06 4585.69 4585.69 4527.23 4559.35 -0.5201/19/06 4573.43 4663.87 4573.43 4660.47 2.2201/20/06 4675.28 4722.68 4675.28 4707.92 1.0201/23/06 4708.85 4732.92 4692.84 4701.33 -0.1401/24/06 4714.73 4766.8 4714.73 4724.19 0.4901/25/06 4734.53 4769.6 4708.73 4718.02 -0.1301/27/06 4746.27 4786.99 4746.27 4778.85 1.2901/30/06 4798.3 4817.12 4712.5 4718.49 -1.2601/31/06 4730.14 4745.51 4712.81 4716.53 -0.0402/01/06 4721.04 4737.81 4645.93 4657.98 -1.2402/02/06 4665.76 4706.22 4644.09 4671.59 0.2902/03/06 4674.12 4709.3 4662.35 4689.56 0.3802/06/06 4696.86 4752.27 4693.82 4746.62 1.2202/07/06 4746.33 4773.5 4718.75 4753.56 0.1502/08/06 4757.27 4763.06 4732.51 4744.59 -0.1902/10/06 4748.72 4801.18 4748.72 4794.39 1.0502/13/06 4798.7 4851.33 4798.7 4843.94 1.0302/14/06 4861.46 4880.93 4804.45 4812.12 -0.6602/15/06 4825.61 4859.51 4791.17 4804 -0.1702/16/06 4806.41 4850.63 4806.41 4823.18 0.4002/17/06 4839.16 4858.96 4746.01 4754.88 -1.4202/20/06 4759.41 4767.74 4677.91 4718.7 -0.7602/21/06 4723.82 4770.68 4723.82 4751.27 0.6902/22/06 4755.03 4772.77 4738.02 4745.84 -0.1102/23/06 4758.32 4775.06 4731.77 4737.4 -0.1802/24/06 4745.97 4775.69 4740.32 4753.47 0.3402/27/06 4757.89 4804.28 4757.89 4800.37 0.9902/28/06 4812.67 4832.91 4732.24 4789.75 -0.2203/01/06 4796.58 4862.51 4786.42 4860.34 1.4703/02/06 4865.22 4914.05 4865.22 4887.72 0.5603/03/06 4891.35 4937.76 4891.35 4918.03 0.6203/06/06 4928.41 4990.07 4928.41 4986.51 1.3903/07/06 4990.32 5036.39 4989.5 5029.23 0.8603/08/06 5033.84 5078.08 4955.59 4962.57 -1.33

MIDCAP

Page 8

03/09/06 4960.21 4991.82 4910.65 4987.07 0.4903/10/06 4992.7 5074.49 4992.7 5047.95 1.2203/13/06 5058.46 5116.65 5058.46 5079.09 0.6203/14/06 5078.6 5109.85 5056.88 5066 -0.2603/16/06 5086.71 5110.23 5070.33 5079.6 0.2703/17/06 5087.48 5101.77 5046.52 5051.66 -0.5503/20/06 5062.84 5099.12 5062.84 5095.28 0.8603/21/06 5108.11 5140.35 5072.43 5087.74 -0.1503/22/06 5098.43 5101.33 5017.12 5042.32 -0.8903/23/06 5047.6 5090.22 5038.19 5062.4 0.4003/24/06 5066.03 5110.78 5066.03 5106.55 0.8703/27/06 5119.91 5180.92 5119.91 5170.14 1.2503/28/06 5179.14 5213.35 5138.61 5143.96 -0.5103/29/06 5153.29 5199.89 5153.29 5197.28 1.0403/30/06 5206.51 5263.75 5206.51 5249.36 1.0003/31/06 5265.03 5361.16 5258.77 5348.62 1.89


04/03/06 5368.45 5485.99 5368.45 5483.7504/04/06 5495.29 5541.07 5449.35 5514.36 0.5604/05/06 5525.7 5619.33 5525.7 5614.93 1.8204/07/06 5631.48 5686.61 5511.93 5534.77 -1.4304/10/06 5545.36 5598.87 5540.62 5580.43 0.8204/12/06 5592.48 5638.23 5459.61 5473.96 -1.9104/13/06 5481.39 5491.54 5277.7 5370.6 -1.8904/17/06 5386.02 5480.57 5386.02 5472.41 1.9004/18/06 5488.65 5561.99 5488.65 5543.74 1.3004/19/06 5558.69 5601.07 5537.2 5571.03 0.4904/20/06 5589.4 5630.68 5589.02 5613.92 0.7704/21/06 5625.3 5649.65 5570.77 5627.29 0.2404/24/06 5641 5695.96 5641 5672.78 0.8104/25/06 5689.39 5717.81 5586.05 5596.88 -1.3404/26/06 5604.44 5690.93 5604.44 5684.92 1.5704/27/06 5707.14 5777.86 5704.09 5716.86 0.5604/28/06 5669.98 5708.1 5464.5 5698.95 -0.3104/29/06 5709.98 5848.73 5709.98 5843.29 2.5305/02/06 5873.51 5952.77 5873.51 5901.97 1.0005/03/06 5912.68 5963.79 5889.33 5931.39 0.5005/04/06 5942.64 5989.62 5909.27 5930.72 -0.0105/05/06 5949.97 5983.11 5905.52 5928.33 -0.0405/08/06 5933.16 5986.89 5933.16 5959.61 0.5305/09/06 5974.79 5998.49 5939.33 5984.66 0.4205/10/06 6001.2 6070.53 6001.2 6033.3 0.8105/11/06 6052.94 6066.81 5988.1 6004.43 -0.4805/12/06 5997.77 6037.43 5953.61 5963.59 -0.6805/15/06 5969.67 6008.67 5757.53 5775.68 -3.1505/16/06 5788.04 5817.76 5485.93 5699.66 -1.32

MIDCAP

Page 9

05/17/06 5730.65 5898.18 5730.65 5891.12 3.3605/18/06 5881.74 5881.74 5493.23 5514.61 -6.3905/19/06 5560.96 5642.42 5268.34 5292.87 -4.0205/22/06 5307.29 5330.21 4677 4955.34 -6.3805/23/06 4966.5 5124.4 4798.45 5103.05 2.9805/24/06 5121.65 5223.06 5061.09 5082.36 -0.4105/25/06 5072.17 5072.17 4965.03 5043.61 -0.7605/26/06 5052.86 5226.43 5052.86 5168.06 2.4705/29/06 5190.13 5270.58 5184.04 5212 0.8505/30/06 5227.94 5276.91 5187.13 5194.62 -0.3305/31/06 5172.13 5172.13 4928.45 5052.44 -2.7406/01/06 5080.77 5148.94 4889.09 4911.18 -2.8006/02/06 4906.87 4911.92 4682.06 4873.4 -0.7706/05/06 4887.55 4912.8 4784.66 4790.33 -1.7006/06/06 4763.4 4763.4 4589.2 4607.32 -3.8206/07/06 4586.96 4586.96 4257.41 4319.24 -6.2506/08/06 4297.83 4297.83 3870.07 3964.82 -8.2106/09/06 3951.15 4197.6 3912.78 4190.25 5.6906/12/06 4191.3 4201.45 4086.24 4103.97 -2.0606/13/06 4074.33 4074.33 3829.32 3844.91 -6.3106/14/06 3844.75 3955.87 3692.15 3721.2 -3.2206/15/06 3746.55 3939.1 3746.55 3924.57 5.4706/16/06 3948.81 4168.1 3948.81 4087.97 4.1606/19/06 4104.12 4195.6 4050.83 4183.64 2.3406/20/06 4186.11 4237.32 4128.78 4211.69 0.6706/21/06 4218.04 4339.07 4218.04 4323.64 2.6606/22/06 4344.67 4470.41 4344.67 4416.41 2.1506/23/06 4426.89 4426.89 4362.23 4421.13 0.1106/25/06 4437.85 4479.03 4437.85 4467.08 1.0406/26/06 4480.78 4490.27 4261.47 4276.92 -4.2606/27/06 4273.65 4292.82 4168.16 4234.54 -0.9906/28/06 4228.35 4237.51 4169.13 4214.64 -0.4706/29/06 4235.2 4296.73 4226.84 4235.56 0.5006/30/06 4269.05 4385.26 4269.05 4381.11 3.44


07/03/06 4401.56 4430.45 4388.82 4394.7907/04/06 4416.1 4440.61 4378.53 4391.42 -0.0807/05/06 4401.11 4430.26 4390.16 4427.06 0.8107/06/06 4433.96 4446.21 4399.3 4415.46 -0.2607/07/06 4427.73 4474.33 4316.57 4328.05 -1.9807/10/06 4325.47 4355.05 4297.01 4341.44 0.3107/11/06 4348.58 4374.04 4339.1 4350.24 0.2007/12/06 4346.34 4385.63 4280.29 4380.33 0.6907/13/06 4383.31 4415.91 4370.67 4386.05 0.1307/14/06 4379.77 4379.77 4322.28 4354.08 -0.7307/17/06 4357.11 4365.98 4257.43 4265.94 -2.02

MIDCAP

Page 10

07/18/06 4264.35 4297.39 4184.07 4200.53 -1.5307/19/06 4209.16 4243.23 4061.72 4074.74 -2.9907/20/06 4098.27 4144.42 4098.27 4127.59 1.3007/21/06 4126.58 4126.58 4009.58 4030.82 -2.3407/24/06 4033.75 4033.75 3922.65 4012.48 -0.4507/25/06 4033.62 4102.77 4033.62 4095.38 2.0707/26/06 4103.63 4186.68 4097.08 4181.54 2.1007/27/06 4194.48 4245.14 4194.48 4228.79 1.1307/28/06 4236.56 4296.39 4236.56 4277.53 1.1507/31/06 4292.74 4348.85 4292.74 4303.28 0.6008/01/06 4307.83 4314.35 4261.83 4283.17 -0.4708/02/06 4285.73 4339.24 4278.95 4338.12 1.2808/03/06 4350.65 4412.98 4350.65 4373.97 0.8308/04/06 4374.68 4412.47 4344.38 4359.42 -0.3308/07/06 4360.6 4372.9 4347.36 4358.87 -0.0108/08/06 4364.08 4413.49 4364.08 4410.16 1.1808/09/06 4417.98 4501.24 4407.64 4497.74 1.9908/10/06 4511.78 4568.16 4511.57 4560.78 1.4008/11/06 4575.28 4647.5 4575.28 4617.42 1.2408/14/06 4634.57 4729.17 4634.57 4723.34 2.2908/16/06 4750.23 4828.51 4750.23 4781.48 1.2308/17/06 4793.12 4828.09 4704.06 4738.78 -0.8908/18/06 4741.78 4775.7 4737.24 4770.31 0.6708/21/06 4773.47 4816.67 4773.47 4807.24 0.7708/22/06 4824.02 4870.15 4801.52 4813.23 0.1208/23/06 4810.7 4836.87 4749.14 4759.37 -1.1208/24/06 4755.12 4775.79 4713.38 4771.24 0.2508/25/06 4785.01 4839.34 4785.01 4813.59 0.8908/28/06 4819.06 4854.81 4819.06 4842.67 0.6008/29/06 4844.9 0.0508/30/06 4846.46 4876.05 4819.12 4840.76 -0.0908/31/06 4861.14 4883.38 4788.79 4798.07 -0.8809/01/06 4812.96 4850.01 4796.23 4846.21 1.0009/04/06 4858.69 4941.34 4858.69 4939.72 1.9309/05/06 4949.26 4977.7 4946.5 4968.03 0.5709/06/06 4973.81 5022.92 4973.81 4988.32 0.4109/07/06 4982.69 5003.76 4953.29 4986.07 -0.0509/08/06 4996.9 5056.29 4996.9 5041.35 1.1109/11/06 5053.48 5086.96 4858.25 4879.42 -3.2109/12/06 4880.64 4926.89 4822.17 4918.66 0.8009/13/06 4937.05 5019.9 4937.05 5004.86 1.7509/14/06 5012.33 5052.77 5009.42 5026.17 0.4309/15/06 5031.82 5048.37 4991.17 5035.12 0.1809/18/06 5043.85 5085.72 5043.85 5059.19 0.4809/19/06 5070.5 5091.43 4975.74 4997.21 -1.2309/20/06 5009.08 0.2409/21/06 5025.81 5077.14 5025.81 5041.87 0.6509/22/06 5047.51 5062.96 4991.53 5007.41 -0.6809/25/06 5018.09 5038.69 4989.17 4998.26 -0.18

MIDCAP

Page 11

09/26/06 5002.09 5043.83 5002.09 5021.35 0.4609/27/06 5031.85 5073.77 5031.85 5052.13 0.6109/28/06 5063.32 5087.41 5061.08 5076.78 0.4909/29/06 5088.13 5154.77 5088.13 5148.38 1.41


10/03/06 5157.18 5194.61 5155.27 5161.0310/04/06 5172.57 5208.86 5118.83 5127.28 -0.6510/05/06 5229.05 1.9810/06/06 5241.06 5288.3 5241.06 5264.24 0.6710/09/06 5261.49 5317.37 5236.77 5298.68 0.6510/10/06 5318.12 5361.32 5286.36 5297.35 -0.0310/11/06 5307.54 5343.35 5213.09 5230.97 -1.2510/12/06 5235.21 5276.49 5229.18 5271.94 0.7810/13/06 5288.35 5326.48 5284.15 5288.3 0.3110/16/06 5296.86 5333.96 5292.06 5296.4 0.1510/17/06 5306.47 5319.15 5271.27 5275.98 -0.3910/18/06 5276.91 5300.12 5274.22 5285.15 0.1710/19/06 5297.02 5323.75 5249.99 5266.59 -0.3510/20/06 5273.72 5333.28 5273.72 5302.09 0.6710/21/06 5317.22 5367.84 5317.22 5363.9 1.1710/23/06 5372.68 5377.55 5315.56 5326.56 -0.7010/26/06 5336.5 5371.83 5336.5 5365.66 0.7310/27/06 5377.11 5414.85 5377.11 5396.27 0.5710/30/06 5399.09 5437.22 5389.38 5422.63 0.4910/31/06 5432.82 5460.86 5367.72 5396.13 -0.4911/01/06 5409.98 5459.25 5409.98 5451.48 1.0311/02/06 5459.52 5493.47 5459.52 5469.99 0.3411/03/06 5479.51 5500.75 5463.65 5494.04 0.4411/06/06 5502.95 5558.48 5502.95 5551.69 1.0511/07/06 5580.47 5619.87 5556.39 5563.44 0.2111/08/06 5570.64 5596.32 5444.78 5497.18 -1.1911/09/06 5509.76 5571.24 5509.76 5554.59 1.0411/10/06 5566.27 5608.02 5554.41 5596.21 0.7511/13/06 5608.32 5658.17 5608.32 5643.39 0.8411/14/06 5660.01 5696.57 5593.28 5600.4 -0.7611/15/06 5608.34 5632.12 5575.45 5594.08 -0.1111/16/06 5609.42 5641.59 5574.83 5583.36 -0.1911/17/06 5596.28 5616.44 5468.28 5501.28 -1.4711/20/06 5501.85 5501.85 5346.02 5454.43 -0.8511/21/06 5464.97 5555.24 5464.97 5546.86 1.6911/22/06 5557.4 5613.44 5557.4 5600.56 0.9711/23/06 5613.14 5646.74 5593.35 5615.29 0.2611/24/06 5622.9 5683.09 5622.9 5654.71 0.7011/27/06 5667.35 5699.16 5667.35 5685.78 0.5511/28/06 5669.51 5669.51 5608.39 5651.21 -0.6111/29/06 5665.25 5749.12 5665.25 5727.85 1.36

MIDCAP

Page 12

11/30/06 5746.96 5778.46 5715.87 5721.6 -0.1112/01/06 5729.25 5789.03 5729.25 5775.42 0.9412/04/06 5792.09 5838.4 5792.09 5818.95 0.7512/05/06 5835.07 5875.93 5822.17 5829.47 0.1812/06/06 5833.5 5864.65 5739.88 5776.68 -0.9112/07/06 5784.55 5805.83 5764.45 5779.39 0.0512/08/06 5783.87 5803.24 5730.89 5745.54 -0.5912/11/06 5746.94 5750.78 5549.86 5601.54 -2.5112/12/06 5595.98 5621.73 5304.73 5370.1 -4.1312/13/06 5375.67 5500.47 5299.79 5477.36 2.0012/14/06 5497.27 5622.54 5497.27 5616.97 2.5512/15/06 5629.77 5699.48 5629.77 5661.37 0.7912/18/06 5680.01 5704.51 5574.13 5664.23 0.0512/19/06 5672.11 5693.26 5571.22 5595.78 -1.2112/20/06 5619.72 5659.35 5549.94 5574.4 -0.3812/21/06 5579.09 5634.12 5545.6 5612.7 0.6912/22/06 5648.77 0.6412/26/06 5662.91 5703.02 5662.91 5697.69 0.8712/27/06 5708.5 5755.04 5708.5 5744.1 0.8112/28/06 5760.33 5784.16 5736.52 5754.94 0.1912/29/06 5772.68 5809.3 5772.68 5805.18 0.87

SMLCAP

Page 13


01/02/06 5959.06 6046.91 5959.06 6027.5601/03/06 6044.8 6148.97 6044.36 6144.43 1.9401/04/06 6159.24 6216.98 6159.24 6170.56 0.4301/05/06 6185.96 6206.99 6113.1 6148.37 -0.3601/06/06 6151.94 6208.41 6131.78 6167.97 0.3201/09/06 6175.81 6244.9 6175.81 6206.29 0.6201/10/06 6209.69 6240.83 6166.01 6172.12 -0.5501/12/06 6175.7 6240.59 6156.79 6207.46 0.5701/13/06 6238.3 6320.21 6238.3 6257.65 0.8101/16/06 6276.67 6310.06 6211.16 6218.92 -0.6201/17/06 6226.71 6292.81 6136.34 6143.77 -1.2101/18/06 6150.17 6150.17 6041.71 6076.03 -1.1001/19/06 6092.27 6256.92 6092.27 6255.45 2.9501/20/06 6289.04 6352.78 6289.04 6313.39 0.9301/23/06 6327.65 6391.18 6325.46 6375 0.9801/24/06 6410.2 6480.65 6410.2 6422.74 0.7501/25/06 6450.4 6511.01 6363.76 6372.79 -0.7801/27/06 6413.09 6443.24 6371.96 6380.26 0.1201/30/06 6392.05 6436.74 6259.26 6263.75 -1.8301/31/06 6276.34 6296.39 6222.88 6225.35 -0.6102/01/06 6242.37 6261.89 6070.43 6082.9 -2.2902/02/06 6094.43 6141.77 6025.89 6041.27 -0.6802/03/06 6050.83 6088.56 6035.95 6053.67 0.2102/06/06 6071.94 6151.28 6071.94 6125.06 1.1802/07/06 6140.06 6185.85 6115.89 6130.29 0.0902/08/06 6140.91 6156.75 6119.6 6139.7 0.1502/10/06 6156.83 6241.55 6156.83 6222.35 1.3502/13/06 6237.82 6309.1 6237.82 6295.38 1.1702/14/06 6333.72 6381.76 6273.82 6283.28 -0.1902/15/06 6301.03 6350.1 6262.27 6296.33 0.2102/16/06 6304.76 6391.56 6304.76 6336.11 0.6302/17/06 6361.9 6376.25 6188.84 6196.28 -2.2102/20/06 6194.89 6197.15 6083.29 6146.01 -0.8102/21/06 6154.15 6228.57 6154.15 6195.23 0.8002/22/06 6201.72 6223.82 6144.81 6147.42 -0.7702/23/06 6165.01 6186.3 6109.17 6114.01 -0.5402/24/06 6122.52 6139.98 6096.38 6102 -0.2002/27/06 6111.68 6159.51 6111.68 6131.1 0.4802/28/06 6133.6 6183.86 6072.67 6144.48 0.2203/01/06 6160.26 6227.38 6154.21 6222.63 1.2703/02/06 6237.95 6285.61 6221.25 6229.98 0.1203/03/06 6236.71 6278.01 6227.24 6244.06 0.2303/06/06 6263.72 6323.92 6263.72 6320.94 1.2303/07/06 6336.98 6387.14 6336.98 6359.41 0.6103/08/06 6373.54 6450.87 6288.04 6292.47 -1.05

SMLCAP

Page 14

03/09/06 6301.8 6341.85 6228.76 6306.35 0.2203/10/06 6312.98 6414.14 6312.98 6371.8 1.0403/13/06 6385.63 6460.53 6364.32 6370.23 -0.0203/14/06 6378.48 6407.03 6312.03 6318.9 -0.8103/16/06 6340.86 6371.88 6314.39 6317 -0.0303/17/06 6328.73 6343.45 6246.69 6249.07 -1.0803/20/06 6262.19 6301.4 6258.58 6263.42 0.2303/21/06 6269.5 6321.14 6229.29 6238.73 -0.3903/22/06 6251.76 6273.28 6164.83 6181.7 -0.9103/23/06 6188.31 6251.31 6188.31 6216.54 0.5603/24/06 6230.49 6285.62 6230.49 6253.98 0.6003/27/06 6268.98 6364.44 6268.98 6335.43 1.3003/28/06 6351.9 6399.99 6278.76 6286.29 -0.7803/29/06 6301.32 6419.38 6301.32 6415.4 2.0503/30/06 6434.35 6539.66 6434.35 6515.85 1.5703/31/06 6526.76 6622.23 6526.76 6591.66 1.16


04/03/06 6613.15 6806.83 6613.15 6804.604/04/06 6826.83 6898.28 6760.61 6830.11 0.3704/05/06 6845.19 6946.96 6845.19 6941.28 1.6304/07/06 6964.12 7057.04 6861.34 6873.8 -0.9704/10/06 6879.62 6978.82 6879.62 6970.65 1.4104/12/06 6991.94 7086.43 6883.16 6901.76 -0.9904/13/06 6903.92 6915.55 6660.74 6738.59 -2.3604/17/06 6758.34 6886.13 6758.34 6844.64 1.5704/18/06 6864.62 6966.16 6864.62 6921.33 1.1204/19/06 6941.51 7002.12 6924.55 6941.74 0.2904/20/06 6965.59 7027.71 6965.59 6998.11 0.8104/21/06 7023.91 7066 6945.34 6998.51 0.0104/24/06 7025.77 7109.86 7025.77 7089.56 1.3004/25/06 7123.67 7192.58 7056.88 7065.44 -0.3404/26/06 7095.69 7204.63 7095.69 7194.26 1.8204/27/06 7234.48 7348.68 7234.48 7254.8 0.8404/28/06 7234.75 7234.75 7027.75 7206.31 -0.6704/29/06 7219.63 7402.51 7219.63 7397.48 2.6505/02/06 7443.26 7556.94 7443.26 7474.74 1.0405/03/06 7496.42 7562.68 7460.28 7517.75 0.5805/04/06 7549.59 7600.7 7499.5 7516.56 -0.0205/05/06 7533.75 7609.76 7508.49 7529.67 0.1705/08/06 7568.44 7643.53 7568.44 7613.7 1.1205/09/06 7637.85 7713.35 7597.84 7699.15 1.1205/10/06 7725.34 7860.76 7725.34 7812.84 1.4805/11/06 7844.15 7872.8 7712.33 7728.82 -1.0805/12/06 7729.31 7808.9 7665.06 7700.63 -0.3605/15/06 7712.85 7811.73 7448.09 7469.46 -3.0005/16/06 7466.86 7522.64 7078.09 7335.92 -1.79

SMLCAP

Page 15

05/17/06 7372.45 7620.71 7372.45 7617.2 3.8305/18/06 7616.5 7616.5 7100.67 7126.85 -6.4405/19/06 7150.68 7259.22 6778.49 6803.29 -4.5405/22/06 6805.41 6824.89 6159.45 6336.03 -6.8705/23/06 6304.77 6503.47 6162.35 6480.23 2.2805/24/06 6485.52 6682.03 6438.95 6455.72 -0.3805/25/06 6429.85 6429.85 6296.61 6392.01 -0.9905/26/06 6395.85 6629.39 6395.85 6558.05 2.6005/29/06 6575.6 6706.55 6575.6 6616.75 0.9005/30/06 6634.76 6715.31 6621.55 6633.59 0.2505/31/06 6611.1 6611.1 6246.86 6364.29 -4.0606/01/06 6382.84 6472.59 6122.73 6142.37 -3.4906/02/06 6127.52 6127.52 5800.08 5986.36 -2.5406/05/06 5996.17 6028.9 5873.41 5873.41 -1.8906/06/06 5859.54 5859.54 5621.64 5645.57 -3.8806/07/06 5618.27 5618.27 5218.54 5256.17 -6.9006/08/06 5241.57 5241.57 4786.33 4833.26 -8.0506/09/06 4817.92 5063.11 4740.02 5054.29 4.5706/12/06 5057.57 5082.16 4917.14 4969.29 -1.6806/13/06 4947.03 4947.03 4651.41 4668.1 -6.0606/14/06 4654.92 4758.86 4480.45 4502.63 -3.5406/15/06 4508.65 4695.41 4497.37 4678.57 3.9106/16/06 4699.79 4969.34 4699.79 4891.01 4.5406/19/06 4915.47 5021.88 4883.45 5009.47 2.4206/20/06 5022.83 5131.06 4975.07 5113.66 2.0806/21/06 5132.81 5327.69 5132.81 5323.89 4.1106/22/06 5351.56 5536.03 5351.56 5492.77 3.1706/23/06 5515.61 5537.09 5445.94 5533.51 0.7406/25/06 5562.64 5621.42 5562.64 5613.43 1.4406/26/06 5632.69 5659.52 5331.35 5346.26 -4.7606/27/06 5344.56 5344.56 5159.21 5244.99 -1.8906/28/06 5247.13 5247.13 5150.45 5195.95 -0.9306/29/06 5207.84 5282.92 5197.29 5210.8 0.2906/30/06 5228.8 5364.9 5228.8 5357.04 2.81


07/03/06 5368.47 5397.62 5358.72 5362.5307/04/06 5366.22 5395.42 5316.78 5325.81 -0.6807/05/06 5331.88 5365.73 5324.76 5349.32 0.4407/06/06 5352.96 5356.7 5310.45 5332.35 -0.3207/07/06 5348.66 5401.37 5224.24 5239.49 -1.7407/10/06 5246.89 5263.74 5184.75 5235.03 -0.0907/11/06 5244.89 5275.88 5241.75 5258.66 0.4507/12/06 5257.3 5286.03 5173.17 5283.15 0.4707/13/06 5287.07 5338.19 5286.64 5322.33 0.7407/14/06 5318.93 5318.93 5242.75 5291.1 -0.5907/17/06 5295.1 5319.49 5169.16 5175.91 -2.18

SMLCAP

Page 16

07/18/06 5182.22 5200.15 5048.94 5059.07 -2.2607/19/06 5070.29 5111.34 4870.84 4882.02 -3.5007/20/06 4894.26 4953.25 4894.26 4943.81 1.2707/21/06 4949.02 4949.02 4794.35 4814.72 -2.6107/24/06 4814.01 4814.01 4678.74 4758.26 -1.1707/25/06 4777.8 4865.95 4777.8 4854.16 2.0207/26/06 4863.81 4975.37 4863.81 4968.19 2.3507/27/06 4996.47 5052.76 4996.47 5029.36 1.2307/28/06 5049.68 5104.35 5047.69 5065.17 0.7107/31/06 5081.05 5167.83 5081.05 5131.48 1.3108/01/06 5147.38 5156.05 5084.3 5113.09 -0.3608/02/06 5124.64 5180.96 5115.37 5177.91 1.2708/03/06 5191.24 5282.24 5191.24 5238.55 1.1708/04/06 5251.84 5295.87 5194.07 5216.87 -0.4108/07/06 5217.87 5231.18 5201.03 5216.29 -0.0108/08/06 5220.17 5300.37 5220.17 5299.21 1.5908/09/06 5306.58 5396.44 5300.51 5387.2 1.6608/10/06 5398.83 5489.86 5398.83 5487.18 1.8608/11/06 5521.36 5615.63 5521.36 5596.61 1.9908/14/06 5617.53 5709.62 5617.53 5701.06 1.8708/16/06 5736.34 5841.16 5736.34 5801.02 1.7508/17/06 5819.61 5859.38 5672.39 5727.42 -1.2708/18/06 5735.24 5782.5 5716.3 5766.64 0.6808/21/06 5779.34 5832.63 5773.43 5818.3 0.9008/22/06 5833.56 5894.84 5812.67 5826.39 0.1408/23/06 5828.09 5862.62 5738.25 5748.18 -1.3408/24/06 5763.95 5788.78 5701.72 5783.8 0.6208/25/06 5798.7 5871.05 5798.7 5832.61 0.8408/28/06 5844.86 5874.94 5844.86 5868.32 0.6108/29/06 5870.44 0.0408/30/06 5885.28 5898.46 5828.59 5849.6 -0.3508/31/06 5859.78 5885.54 5771.32 5778.99 -1.2109/01/06 5784.34 5820.81 5773.96 5814.26 0.6109/04/06 5824.36 5897.76 5824.36 5888 1.2709/05/06 5898.34 5939.46 5891.06 5906.81 0.3209/06/06 5916.06 5982.01 5916.06 5952.5 0.7709/07/06 5949.94 5976.53 5929.62 5951.79 -0.0109/08/06 5963.07 6044.02 5963.07 6031.23 1.3309/11/06 6045.84 6079.89 5822.11 5841.47 -3.1509/12/06 5830.54 5877.71 5755.34 5870.49 0.5009/13/06 5890.31 5998.8 5890.31 5975.39 1.7909/14/06 5983.18 6036.55 5974.92 5988.59 0.2209/15/06 5999.84 6008.6 5939.84 5985.63 -0.0509/18/06 6002.29 6060.3 6002.29 6032.54 0.7809/19/06 6049.73 6081.67 5947.25 5971.59 -1.0109/20/06 5999.56 0.4709/21/06 6018.51 6079.4 6018.51 6036.17 0.6109/22/06 6044.33 6072.31 5995.97 6016.1 -0.3309/25/06 6027.81 6059.67 6004.41 6013.86 -0.04

SMLCAP

Page 17

09/26/06 6026.65 6068.59 6013.44 6020.51 0.1109/27/06 6031.16 6086.3 6027.59 6037.39 0.2809/28/06 6055.94 6099.07 6051.6 6090.8 0.8809/29/06 6103.86 6175.26 6103.86 6161.73 1.16


10/03/06 6175.62 6238.21 6174.23 6194.9210/04/06 6203.21 6244.16 6148.19 6155.01 -0.6410/05/06 6261.89 1.7410/06/06 6275.3 6357.44 6275.3 6328.97 1.0710/09/06 6334.88 6434.36 6315.03 6403.88 1.1810/10/06 6435.56 6496.15 6405.92 6416.02 0.1910/11/06 6434.56 6483.19 6317.14 6329.64 -1.3510/12/06 6339.25 6401.16 6325.24 6398.06 1.0810/13/06 6421.19 6455.52 6404.3 6416.89 0.2910/16/06 6441.57 6480.05 6393.33 6398.01 -0.2910/17/06 6412.81 6419.72 6349.01 6354.8 -0.6810/18/06 6356.82 6402.27 6354.44 6377.3 0.3510/19/06 6392.18 6421.07 6338.26 6365.55 -0.1810/20/06 6375.12 6437.3 6375.12 6386.04 0.3210/21/06 6416.38 6490.88 6416.38 6485.09 1.5510/23/06 6502.52 6505.72 6450.69 6463.95 -0.3310/26/06 6476.97 6523.48 6476.97 6514.7 0.7910/27/06 6533.61 6568.97 6512.95 6520.38 0.0910/30/06 6532.48 6569.49 6479.67 6483.8 -0.5610/31/06 6493.16 6529.32 6385.35 6392.59 -1.4111/01/06 6409.03 6471.68 6409.03 6443.28 0.7911/02/06 6459.03 6496.65 6459.03 6467.8 0.3811/03/06 6482.17 6516.95 6451.53 6472.95 0.0811/06/06 6487.69 6551.46 6487.69 6534.39 0.9511/07/06 6559.14 6612.13 6526.71 6535.83 0.0211/08/06 6546.04 6573.89 6401.68 6455.58 -1.2311/09/06 6472.63 6533.54 6472.63 6498.29 0.6611/10/06 6507.99 6550.87 6500.41 6504.6 0.1011/13/06 6522.57 6596.64 6522.57 6582.96 1.2011/14/06 6600.57 6641.83 6516.21 6523.28 -0.9111/15/06 6538.75 6559.9 6493.91 6501.62 -0.3311/16/06 6513.65 6560.91 6477.59 6484.18 -0.2711/17/06 6498.09 6519.08 6329.84 6359.47 -1.9211/20/06 6357.85 6357.85 6186.82 6298.49 -0.9611/21/06 6311.06 6431.44 6311.06 6416.61 1.8811/22/06 6427.67 6486.49 6427.67 6463.78 0.7411/23/06 6480.37 6517.83 6463.68 6480.16 0.2511/24/06 6494.74 6553.78 6491.45 6523.03 0.6611/27/06 6544.43 6600.09 6544.43 6576.38 0.8211/28/06 6571.46 6576.35 6507.7 6531.39 -0.6811/29/06 6540.55 6654.14 6540.55 6635.01 1.59

SMLCAP

Page 18

11/30/06 6657.9 6709.41 6633.88 6647.08 0.1812/01/06 6666.36 6735.49 6666.36 6718.74 1.0812/04/06 6734.79 6800.37 6734.79 6776.84 0.8612/05/06 6795.01 6844.95 6793.33 6799.99 0.3412/06/06 6826.46 6848.48 6681.22 6739.73 -0.8912/07/06 6754.63 6786.92 6735.8 6767.45 0.4112/08/06 6785.26 6820.46 6716.13 6730.42 -0.5512/11/06 6743.21 6748.38 6504.88 6548.31 -2.7112/12/06 6546.14 6600.02 6216.73 6278.75 -4.1212/13/06 6280.69 6417.15 6194.72 6393.74 1.8312/14/06 6427.64 6600.04 6427.64 6594.52 3.1412/15/06 6616.05 6709.66 6616.05 6667.91 1.1112/18/06 6691.19 6736.87 6607.43 6706.62 0.5812/19/06 6724.06 6770.01 6611.48 6634.8 -1.0712/20/06 6644.7 6716.27 6586.13 6620.86 -0.2112/21/06 6621.74 6692.08 6598.89 6665.44 0.6712/22/06 6721.39 0.8412/26/06 6733.16 6823.56 6733.16 6805.56 1.2512/27/06 6818.31 6871.25 6818.31 6839.36 0.5012/28/06 6856.82 6876.55 6824.23 6836.41 -0.0412/29/06 6838.56 6905.91 6838.56 6892.32 0.82

BSE100

Page 19


01/02/06 2879.49 2889.08 2865.3 2871.9801/03/06 2874.96 2919.36 2874.18 2917.24 1.5801/04/06 2914.82 2955.65 2914.82 2950.63 1.1401/05/06 2949.53 2960.73 2930.37 2950.88 0.0101/06/06 2956.61 2973.16 2928.6 2960.85 0.3401/09/06 2963.74 2977.85 2938.4 2950.68 -0.3401/10/06 2951.17 2956.42 2903.24 2910.42 -1.3601/12/06 2882.67 2911.34 2872.29 2892.69 -0.6101/13/06 2904.95 2921.26 2888.48 2892 -0.0201/16/06 2896.44 2898.22 2866.21 2871.21 -0.7201/17/06 2872.83 2901.83 2856.31 2863.75 -0.2601/18/06 2858.32 2859.17 2819.68 2842.55 -0.7401/19/06 2852.98 2907.15 2852.98 2901.17 2.0601/20/06 2913.58 2932.53 2909.12 2925.33 0.8301/23/06 2913.75 2922.06 2898.42 2910.08 -0.5201/24/06 2921.48 2941.36 2920.87 2931.34 0.7301/25/06 2939.25 2972.04 2939.25 2960.26 0.9901/27/06 2983.86 3022.99 2983.86 3019.53 2.0001/30/06 3027.38 3042.48 2994.05 3008.32 -0.3701/31/06 3019.21 3034.7 3017.21 3030.48 0.7402/01/06 3040.96 3048.61 2994.34 3005.72 -0.8202/02/06 3013.64 3035.09 2992.96 3003.68 -0.0702/03/06 3003.51 3004.63 2973.76 2982.27 -0.7102/06/06 2983.66 3048.73 2982.26 3042.68 2.0302/07/06 3049.45 3079.07 3045.42 3074.92 1.0602/08/06 3076.2 3076.69 3044.19 3064.54 -0.3402/10/06 3070.96 3090.98 3070.96 3087.17 0.7402/13/06 3088.64 3111.21 3088.64 3109.48 0.7202/14/06 3114.96 3118.52 3081.09 3088.41 -0.6802/15/06 3104.27 3121.49 3072.71 3091.88 0.1102/16/06 3103.04 3114.84 3091.1 3095.8 0.1302/17/06 3108.57 3113.54 3046.71 3050.3 -1.4702/20/06 3056.08 3069.82 3017.59 3066.34 0.5302/21/06 3073.44 3099.14 3073.44 3091.97 0.8402/22/06 3094.89 3111.54 3089.34 3105.26 0.4302/23/06 3117.6 3125.69 3101.58 3106.96 0.0502/24/06 3111.2 3122.16 3094.59 3105.34 -0.0502/27/06 3109.89 3133.04 3087.26 3127.65 0.7202/28/06 3134.17 3161.81 3096.34 3145.15 0.5603/01/06 3144.46 3205.52 3138.32 3203.74 1.8603/02/06 3212.78 3245.68 3212.16 3224.52 0.6503/03/06 3230.65 3246.57 3209.17 3221.87 -0.0803/06/06 3227.72 3265.91 3227.72 3263.83 1.3003/07/06 3267.93 3272.28 3247 3266.33 0.0803/08/06 3262.01 3278.37 3197.31 3202.01 -1.97

BSE100

Page 20

03/09/06 3208.24 3225 3161.64 3220.36 0.5703/10/06 3223.94 3279.88 3223.94 3274.42 1.6803/13/06 3282.88 3308.77 3275.74 3281.21 0.2103/14/06 3279.32 3305.61 3266.68 3274.64 -0.2003/16/06 3291.52 3302.78 3285.2 3300.08 0.7803/17/06 3307.26 3322.51 3292.9 3298.55 -0.0503/20/06 3310.22 3324.79 3310.08 3322.59 0.7303/21/06 3324.95 3345.92 3299.56 3311.88 -0.3203/22/06 3307.86 3321.04 3275.6 3293.59 -0.5503/23/06 3299.19 3320.3 3282.14 3297.73 0.1303/24/06 3295.88 3336.13 3295.88 3332.95 1.0703/27/06 3344.87 3373.06 3344.87 3366.61 1.0103/28/06 3376.2 3388.55 3356.15 3362.47 -0.1203/29/06 3368.22 3393.01 3368.22 3389.62 0.8103/30/06 3404.83 3430.79 3400.67 3420.4 0.9103/31/06 3426.62 3447.13 3404.91 3424.42 0.12


04/03/06 3441.16 3510.95 3441.16 3506.9604/04/06 3517.33 3549.04 3505.72 3532.38 0.7204/05/06 3534.96 3570.16 3534.96 3567.97 1.0104/07/06 3592.15 3617.98 3504.23 3516.93 -1.4304/10/06 3524.57 3546.63 3500.44 3539.06 0.6304/12/06 3547.83 3551.99 3435.67 3450.73 -2.5004/13/06 3453.63 3457.32 3332.2 3401.53 -1.4304/17/06 3422.29 3495.99 3422.29 3489.69 2.5904/18/06 3509.5 3567.35 3509.5 3564.08 2.1304/19/06 3580.6 3607.34 3549.37 3576.45 0.3504/20/06 3587.64 3618.4 3570.17 3615.11 1.0804/21/06 3619.47 3633.83 3565.08 3611.2 -0.1104/24/06 3618.81 3624.57 3575.73 3583.71 -0.7604/25/06 3591.3 3594.56 3498.47 3506.45 -2.1604/26/06 3514.49 3593.01 3503.56 3586.53 2.2804/27/06 3595.68 3632.39 3551.37 3560.22 -0.7304/28/06 3526.08 3572.88 3409.09 3564.84 0.1304/29/06 3575.42 3630.75 3575.42 3625.81 1.7105/02/06 3642.21 3697.27 3642.21 3679.54 1.4805/03/06 3683.8 3715.3 3653.62 3707.78 0.7705/04/06 3718.17 3759.72 3695.93 3722.74 0.4005/05/06 3732.73 3755.04 3713.3 3732.39 0.2605/08/06 3742.75 3775.41 3742.75 3759.87 0.7405/09/06 3766.89 3782.42 3726.67 3775.28 0.4105/10/06 3784.09 3810.16 3783.1 3801.73 0.7005/11/06 3807.42 3815.92 3737.03 3749.21 -1.3805/12/06 3740.14 3743.27 3688.85 3701.49 -1.2705/15/06 3699.37 3699.37 3539.5 3554.14 -3.9805/16/06 3562.72 3584.63 3407.84 3562.96 0.25

BSE100

Page 21

05/17/06 3584.73 3670.72 3584.73 3664.19 2.8405/18/06 3648.04 3648.04 3394.01 3411.39 -6.9005/19/06 3455.83 3506.08 3230.43 3269.14 -4.1705/22/06 3304.08 3325.92 2918.91 3121.69 -4.5105/23/06 3147.75 3241.78 3027.32 3233.05 3.5705/24/06 3239.05 3291.33 3144.37 3163.79 -2.1405/25/06 3150.88 3201.13 3080.06 3186.85 0.7305/26/06 3203.9 3299.72 3203.9 3237.28 1.5805/29/06 3249.65 3293.04 3232.93 3254.75 0.5405/30/06 3264.34 3291.53 3215.94 3232.33 -0.6905/31/06 3203.58 3203.58 3034.8 3123.42 -3.3706/01/06 3142.94 3179.43 3006.05 3021.99 -3.2506/02/06 3029.72 3129.26 2997.99 3122.45 3.3206/05/06 3144.01 3152.35 3049.27 3055.8 -2.1306/06/06 3023.17 3041.33 2960.1 2977.3 -2.5706/07/06 2966.65 2997.42 2843.07 2889.32 -2.9606/08/06 2866.45 2866.45 2698.68 2738.55 -5.2206/09/06 2732.55 2908.64 2727.11 2898.54 5.8406/12/06 2910.91 2912.74 2791.75 2805.51 -3.2106/13/06 2772.88 2772.88 2654.61 2672.82 -4.7306/14/06 2695.34 2772.6 2593.48 2630.3 -1.5906/15/06 2682.03 2821.85 2679.07 2810.53 6.8506/16/06 2852.1 2980.53 2852.1 2911.95 3.6106/19/06 2918.94 2963.28 2875.61 2947.54 1.2206/20/06 2937.84 2937.84 2875.22 2900.59 -1.5906/21/06 2902.45 2967.33 2882.81 2963.68 2.1806/22/06 2978.15 3058.15 2978.15 3035.53 2.4206/23/06 3016.23 3080.69 2963.63 3066.95 1.0406/25/06 3078.76 3102.69 3059.76 3072.7 0.1906/26/06 3077.17 3084.21 2943.93 2958.01 -3.7306/27/06 2962.67 3007.58 2916 2989.08 1.0506/28/06 2967.49 3002.37 2920.51 2981.28 -0.2606/29/06 2997.72 3038.57 2978.55 2992.81 0.3906/30/06 3033.44 3126.47 3033.44 3121.62 4.30


07/03/06 3125.76 3150.36 3115.65 3141.207/04/06 3156.72 3172.44 3127.79 3134.64 -0.2107/05/06 3132.86 3210.39 3121.51 3204.78 2.2407/06/06 3185.88 3188.36 3148.61 3166.66 -1.1907/07/06 3180.69 3205.26 3073.69 3092.46 -2.3407/10/06 3085.57 3146.05 3076.61 3140.87 1.5707/11/06 3144.64 3144.64 3108.86 3123.18 -0.5607/12/06 3118.11 3202.75 3096.14 3199.73 2.4507/13/06 3197.2 3200.54 3164.35 3179.74 -0.6207/14/06 3161.2 3161.2 3099.33 3131.53 -1.5207/17/06 3124.16 3124.16 3013.1 3021.01 -3.53

BSE100

Page 22

07/18/06 3031.88 3052.69 2973.92 2996.83 -0.8007/19/06 3020.62 3046.24 2915.91 2926.98 -2.3307/20/06 2980.92 3040.08 2980.92 3022.95 3.2807/21/06 3018.13 3018.13 2931.24 2947.72 -2.4907/24/06 2937.5 2988.27 2881.3 2978.96 1.0607/25/06 3015.3 3048.81 3009.01 3040.9 2.0807/26/06 3053.75 3112.85 3027.32 3104.01 2.0807/27/06 3119.3 3146.69 3097.57 3138.12 1.1007/28/06 3150.51 3154.92 3103.33 3125.64 -0.4007/31/06 3146.82 3178.05 3135.31 3144.99 0.6208/01/06 3143.42 3153.99 3112.6 3142.94 -0.0708/02/06 3142.27 3185.14 3137.55 3181.23 1.2208/03/06 3195.2 3237.25 3179.76 3193.04 0.3708/04/06 3196.68 3224.21 3159.68 3175.89 -0.5408/07/06 3176.21 3178.14 3153.13 3165.7 -0.3208/08/06 3173.35 3227.86 3173.35 3224.09 1.8408/09/06 3218.73 3276.91 3204.34 3266.3 1.3108/10/06 3275.57 3293.88 3249.24 3279.37 0.4008/11/06 3288.35 3310.34 3262.27 3295.96 0.5108/14/06 3304.49 3336.94 3304.49 3331.89 1.0908/16/06 3352.9 3392.4 3352.9 3373.95 1.2608/17/06 3387.44 3405.57 3350.27 3379.75 0.1708/18/06 3388.12 3393.16 3365.54 3381.6 0.0508/21/06 3388.15 3405.35 3359.37 3400.5 0.5608/22/06 3411.51 3432.36 3380.79 3392.7 -0.2308/23/06 3410.53 3410.53 3351.15 3361.05 -0.9308/24/06 3351.8 3407.09 3330.25 3398.06 1.1008/25/06 3412.87 3430.89 3405.42 3416.68 0.5508/28/06 3421.38 3434.69 3412.65 3430.87 0.4208/29/06 3441.27 3462.78 3441.27 3452.24 0.6208/30/06 3459.1 3465.46 3434.64 3456.72 0.1308/31/06 3466.7 3477.47 3434.79 3441.59 -0.4409/01/06 3442.52 3473.42 3432.66 3470.39 0.8409/04/06 3484.55 3520.32 3484.55 3514.02 1.2609/05/06 3518.71 3525.54 3499.48 3514.63 0.0209/06/06 3517.38 3540.49 3515.64 3525.45 0.3109/07/06 3514.52 3522.37 3490.61 3503.31 -0.6309/08/06 3505.03 3528.78 3497.13 3520.57 0.4909/11/06 3531.29 3536.65 3398.83 3411.86 -3.0909/12/06 3415.35 3449.31 3378.3 3446 1.0009/13/06 3464.94 3528.25 3464.94 3515.3 2.0109/14/06 3528.2 3548.06 3516.12 3537.17 0.6209/15/06 3539.73 3554.88 3502.24 3545.97 0.2509/18/06 3544.41 3577.6 3544.41 3565.59 0.5509/19/06 3574.03 3584.63 3510.72 3528.31 -1.0509/20/06 3520.05 3569.34 3489.26 3563.76 1.0009/21/06 3582.28 3614.63 3582.28 3610.44 1.3109/22/06 3604.12 3620.13 3582.02 3600.43 -0.2809/25/06 3605.78 3610.94 3574.85 3583.22 -0.48

BSE100

Page 23

09/26/06 3592.39 3623.04 3578.08 3620.74 1.0509/27/06 3632.47 3657.66 3629.25 3638.95 0.5009/28/06 3644.75 3659.09 3631.9 3647.99 0.2509/29/06 3658.32 3679.19 3650.19 3670.43 0.62


10/03/06 3678.86 3686.86 3645.73 3651.5810/04/06 3662.21 3669.69 3602.81 3609.51 -1.1510/05/06 3634.16 3670.88 3634.16 3663.48 1.5010/06/06 3666.73 3682.05 3660.17 3668.01 0.1210/09/06 3660.43 3685.6 3637.74 3666.74 -0.0310/10/06 3679.02 3700.13 3658.42 3665.59 -0.0310/11/06 3685.09 3706.32 3637.37 3652.44 -0.3610/12/06 3661.17 3715.2 3643.5 3709.4 1.5610/13/06 3733.52 3762.8 3733.52 3756.25 1.2610/16/06 3770.23 3805.73 3770.23 3799.17 1.1410/17/06 3809.56 3816.12 3767.82 3786.51 -0.3310/18/06 3785.76 3798.44 3775.79 3782.86 -0.1010/19/06 3788.57 3801.8 3724.83 3745.13 -1.0010/20/06 3752.14 3782.71 3735.64 3745 0.0010/21/06 3764.31 3783.33 3751.39 3756.7 0.3110/23/06 3757.7 3763.38 3720.75 3725.54 -0.8310/26/06 3729.08 3757.08 3727.7 3751.85 0.7110/27/06 3764.65 3815.51 3764.65 3811.88 1.6010/30/06 3815.09 3849.27 3797.15 3844.36 0.8510/31/06 3853.69 3864.49 3812.5 3830.09 -0.3711/01/06 3839.04 3857.31 3827.43 3850.7 0.5411/02/06 3859.12 3881.86 3847.59 3869.31 0.4811/03/06 3876.75 3882.7 3844.9 3875.83 0.1711/06/06 3882.67 3897.93 3871.98 3892.93 0.4411/07/06 3899.62 3926.16 3878.37 3884.42 -0.2211/08/06 3889.6 3898.82 3819.09 3857.57 -0.6911/09/06 3867.27 3893.25 3857.45 3880.4 0.5911/10/06 3893.53 3925.17 3873 3917.89 0.9711/13/06 3921.07 3952.21 3921.07 3949.57 0.8111/14/06 3960.45 3975.12 3938.02 3953.56 0.1011/15/06 3966.78 3979.73 3943.63 3969.02 0.3911/16/06 3976.34 4003.23 3962.86 3974.8 0.1511/17/06 3984.43 3991.34 3929.31 3946.33 -0.7211/20/06 3936.13 3945.99 3873.47 3938.7 -0.1911/21/06 3940.77 4002.51 3940.77 3999.48 1.5411/22/06 4002.6 4036.49 4002.6 4029.94 0.7611/23/06 4027.66 4056.94 4016.99 4029.3 -0.0211/24/06 4028.06 4055.08 4023.36 4033.88 0.1111/27/06 4038.77 4060.69 4038.77 4050.38 0.4111/28/06 4028.74 4028.74 3993.97 4001.19 -1.2111/29/06 4011.23 4033.91 3996.5 4004.16 0.07

BSE100

Page 24

11/30/06 4007.64 4034.99 4003.09 4020.01 0.4012/01/06 4030 4073.25 4030 4070.65 1.2612/04/06 4075.29 4096.86 4067.85 4084.46 0.3412/05/06 4120.45 4120.45 4085.01 4096.36 0.2912/06/06 4101.32 4121.82 4061.49 4089.63 -0.1612/07/06 4092.89 4107.12 4081.62 4098.6 0.2212/08/06 4110.59 4114.02 4038.49 4051.39 -1.1512/11/06 4049.66 4050.48 3889.13 3925.95 -3.1012/12/06 3929.04 3948.95 3736.33 3794.59 -3.3512/13/06 3805.84 3869.63 3745.05 3857.46 1.6612/14/06 3877.96 3956.17 3876.27 3947.21 2.3312/15/06 3963.55 4001.32 3963.55 3986.42 0.9912/18/06 4000.03 4013.21 3917.01 4010.16 0.6012/19/06 4012.43 4015.82 3875.18 3913.77 -2.4012/20/06 3933.22 3968.79 3867.8 3900.19 -0.3512/21/06 3894.43 3926.36 3854.2 3911.94 0.3012/22/06 3916.84 3948.54 3909.26 3942.72 0.7912/26/06 3952.54 4016.3 3950.79 4011.3 1.7412/27/06 4018.94 4069.09 4018.94 4054.18 1.0712/28/06 4062.55 4082.47 4044.31 4054.4 0.0112/29/06 4062.06 4079.09 4045.78 4049.88 -0.11

BSE200

Page 25


01/02/06 1188.78 1192.95 1184.16 1187.2601/03/06 1188.64 1206.41 1188.64 1205.48 1.5301/04/06 1204.69 1220.17 1204.69 1218.21 1.0601/05/06 1217.61 1222.99 1210.16 1219.19 0.0801/06/06 1221.42 1228.56 1210.78 1223.98 0.3901/09/06 1225.41 1231.61 1216.93 1221.7 -0.1901/10/06 1221.81 1224.08 1203.15 1206.01 -1.2801/12/06 1195.67 1207.12 1191.16 1199.33 -0.5501/13/06 1204.21 1211.64 1197.82 1199.36 0.0001/16/06 1201.21 1201.89 1188.6 1190.61 -0.7301/17/06 1191.37 1202.68 1183.59 1186.49 -0.3501/18/06 1184.29 1184.56 1168.53 1177.74 -0.7401/19/06 1182.08 1203.84 1182.08 1201.59 2.0301/20/06 1206.5 1214.77 1205.37 1211.72 0.8401/23/06 1207.41 1210.86 1201.32 1205.64 -0.5001/24/06 1210.12 1218.82 1210.12 1213.91 0.6901/25/06 1217.15 1229.38 1217.15 1224.78 0.9001/27/06 1234.78 1250.24 1234.78 1248.86 1.9701/30/06 1252.59 1258.12 1237.38 1243.14 -0.4601/31/06 1247.59 1253.53 1246.7 1251.26 0.6502/01/06 1255.05 1258.25 1236.26 1240.72 -0.8402/02/06 1243.72 1252.59 1235.6 1240.36 -0.0302/03/06 1240.36 1240.78 1229.56 1232.81 -0.6102/06/06 1233.4 1259.03 1232.75 1256.73 1.9402/07/06 1259.51 1270.96 1257.49 1269.44 1.0102/08/06 1270.01 1270.16 1257.54 1265.3 -0.3302/10/06 1267.71 1276.87 1267.71 1275.33 0.7902/13/06 1276.01 1285.66 1276.01 1284.79 0.7402/14/06 1287.56 1289.35 1273.59 1276.4 -0.6502/15/06 1282.52 1289.45 1269.82 1277.01 0.0502/16/06 1281.14 1287.05 1277.56 1279.48 0.1902/17/06 1284.47 1286.43 1258.96 1260.6 -1.4802/20/06 1262.34 1265.85 1245.63 1264.45 0.3102/21/06 1267.3 1277.38 1267.3 1274.5 0.7902/22/06 1275.37 1282.2 1273.14 1279.29 0.3802/23/06 1284.08 1287.47 1277.22 1279.48 0.0102/24/06 1281.74 1286.63 1275.65 1279.99 0.0402/27/06 1271.93 1290.87 1271.93 1288.8 0.6902/28/06 1291.64 1301.3 1275.43 1295.01 0.4803/01/06 1294.92 1319.5 1292.54 1318.85 1.8403/02/06 1322.36 1335.48 1322.36 1327.51 0.6603/03/06 1329.82 1336.78 1322.55 1327.69 0.0103/06/06 1330.01 1345.67 1330.01 1344.88 1.2903/07/06 1346.57 1349.01 1338.96 1346.92 0.1503/08/06 1345.48 1352.67 1319.64 1321.47 -1.89

BSE200

Page 26

03/09/06 1324.07 1330.1 1305.28 1328.27 0.5103/10/06 1329.57 1352.61 1329.57 1350.52 1.6803/13/06 1353.77 1365.28 1352.59 1355.11 0.3403/14/06 1354.69 1364.37 1348.49 1351.73 -0.2503/16/06 1358.5 1362.97 1355.83 1361.28 0.7103/17/06 1363.87 1369.76 1357.94 1360.32 -0.0703/20/06 1365.06 1371.22 1365.06 1370.49 0.7503/21/06 1371.58 1379.76 1360.91 1366.1 -0.3203/22/06 1364.95 1369.34 1350.55 1357.86 -0.6003/23/06 1359.93 1369.29 1353.76 1359.93 0.1503/24/06 1359.55 1374.86 1359.55 1373.54 1.0003/27/06 1378.26 1389.34 1378.26 1386.76 0.9603/28/06 1390.41 1395.68 1381.8 1384.11 -0.1903/29/06 1386.32 1396.16 1386.32 1394.91 0.7803/30/06 1400.78 1411.7 1400.14 1407.76 0.9203/31/06 1410.56 1419.85 1402.71 1412.62 0.35


04/03/06 1419.57 1447.52 1419.57 1446.0904/04/06 1450.88 1463.06 1444.87 1457.01 0.7604/05/06 1458.38 1473.5 1458.38 1472.59 1.0704/07/06 1481.46 1492.38 1446.5 1451.91 -1.4004/10/06 1454.94 1463.41 1446.16 1460.72 0.6104/12/06 1464.26 1467.66 1420.39 1426.16 -2.3704/13/06 1427.64 1428.8 1376.42 1404.86 -1.4904/17/06 1412.96 1442.07 1412.96 1439.52 2.4704/18/06 1447.48 1470.17 1447.48 1468.8 2.0304/19/06 1475.27 1486.53 1463.41 1474.54 0.3904/20/06 1478.94 1490.62 1472.73 1489.32 1.0004/21/06 1491.19 1496.96 1470.1 1488.57 -0.0504/24/06 1491.38 1495.62 1477.86 1480.87 -0.5204/25/06 1484.1 1485.38 1446.74 1449.94 -2.0904/26/06 1453.43 1484.21 1450.06 1481.79 2.2004/27/06 1486.01 1501.13 1468.31 1471.87 -0.6704/28/06 1457.24 1477.49 1409.44 1474.24 0.1604/29/06 1478.01 1502.34 1478.01 1500.48 1.7805/02/06 1507.07 1528.71 1507.07 1521.68 1.4105/03/06 1523.74 1535.38 1511.55 1532.63 0.7205/04/06 1536.69 1552.27 1526.74 1537.21 0.3005/05/06 1541.28 1550.5 1533.49 1541.24 0.2605/08/06 1545.32 1558.79 1545.32 1552.06 0.7005/09/06 1554.95 1561.04 1538.97 1558.19 0.3905/10/06 1561.71 1572.89 1561.57 1569.36 0.7205/11/06 1572.31 1575.5 1543.25 1548.23 -1.3505/12/06 1544.45 1547.09 1524.92 1529.63 -1.2005/15/06 1528.98 1528.98 1461.91 1467.84 -4.0405/16/06 1470.25 1477 1404.78 1468.61 0.05

BSE200

Page 27

05/17/06 1478.02 1514.83 1478.02 1512.06 2.9605/18/06 1505.7 1505.7 1400.47 1407.48 -6.9205/19/06 1426.7 1446.8 1334.24 1348.9 -4.1605/22/06 1363.25 1371.12 1201.33 1283.84 -4.8205/23/06 1293.71 1334.26 1244.68 1330.6 3.6405/24/06 1333.72 1356.21 1297.15 1304.66 -1.9505/25/06 1299.41 1317.58 1271.49 1311.86 0.5505/26/06 1318.53 1358 1318.53 1334 1.6905/29/06 1339.23 1356.94 1332.79 1341.77 0.5805/30/06 1345.9 1357.23 1327.38 1333.62 -0.6105/31/06 1322.73 1322.73 1253.64 1289.86 -3.2806/01/06 1297.7 1312.83 1241.47 1247.92 -3.2506/02/06 1250.6 1286.65 1233.35 1283.99 2.8906/05/06 1292.41 1296.69 1255.37 1257.67 -2.0506/06/06 1244.74 1248.83 1217.8 1223.82 -2.6906/07/06 1219.72 1230.48 1164.36 1183.29 -3.3106/08/06 1174.39 1174.39 1100.2 1118.64 -5.4606/09/06 1116.19 1188.24 1113.47 1184.53 5.8906/12/06 1189.7 1190.36 1142.92 1148.45 -3.0506/13/06 1135.37 1135.37 1084.82 1091.7 -4.9406/14/06 1100.18 1132.07 1058.66 1073.25 -1.6906/15/06 1092.95 1150.06 1092.91 1145.63 6.7406/16/06 1161.74 1215.18 1161.74 1187.65 3.6706/19/06 1191.8 1209.28 1173.57 1203.25 1.3106/20/06 1198.84 1198.84 1174.25 1186.87 -1.3606/21/06 1187.54 1214.39 1180.38 1213 2.2006/22/06 1218.47 1250.74 1218.47 1241.79 2.3706/23/06 1234.87 1257.78 1213.73 1252.95 0.9006/25/06 1257.64 1267.39 1251.43 1256.4 0.2806/26/06 1258.15 1260.85 1202.73 1208.27 -3.8306/27/06 1209.59 1225.35 1189.8 1217.99 0.8006/28/06 1209.64 1223.46 1190.91 1215.02 -0.2406/29/06 1221.7 1237.91 1214.33 1219.8 0.3906/30/06 1236.68 1272.87 1236.68 1271.02 4.20


07/03/06 1272.8 1281.43 1269.09 1278.0507/04/06 1284.08 1290.71 1272.39 1275.4 -0.2107/05/06 1274.65 1304.22 1270.66 1302.09 2.0907/06/06 1295.33 1296.62 1280.77 1287.8 -1.1007/07/06 1293.02 1303.5 1249.86 1257.1 -2.3807/10/06 1254.65 1277.47 1251.04 1275.35 1.4507/11/06 1276.96 1277.18 1263.38 1269.05 -0.4907/12/06 1266.74 1298.43 1256.8 1297.29 2.2307/13/06 1296.58 1298.85 1284.22 1289.98 -0.5607/14/06 1283.06 1283.06 1258.61 1271.29 -1.4507/17/06 1267.85 1267.85 1224.67 1227.73 -3.43

BSE200

Page 28

07/18/06 1231.65 1240.07 1207.87 1216.56 -0.9107/19/06 1225.35 1235.33 1182.89 1187.3 -2.4107/20/06 1207.69 1231.2 1207.69 1224.34 3.1207/21/06 1222.51 1222.51 1187.62 1194.03 -2.4807/24/06 1190.53 1208.68 1167.13 1205.52 0.9607/25/06 1219.52 1234.18 1218.49 1231.03 2.1207/26/06 1236.08 1260.19 1226.1 1256.67 2.0807/27/06 1262.34 1273.89 1254.92 1270.54 1.1007/28/06 1275.29 1278.39 1258.68 1267.52 -0.2407/31/06 1276.68 1288.65 1271.71 1275.5 0.6308/01/06 1274.6 1279.43 1262.23 1273.99 -0.1208/02/06 1273.7 1291.27 1271.81 1289.7 1.2308/03/06 1295.01 1312.16 1289.45 1294.68 0.3908/04/06 1296.33 1306.84 1281.43 1287.78 -0.5308/07/06 1287.85 1288.99 1279.1 1284.21 -0.2808/08/06 1287.05 1308.02 1287.05 1306.55 1.7408/09/06 1304.78 1329.08 1299.12 1325.21 1.4308/10/06 1329.21 1337.73 1320.3 1332.32 0.5408/11/06 1336.32 1346.42 1326.74 1339.88 0.5708/14/06 1343.33 1357.54 1343.33 1355.65 1.1808/16/06 1364.52 1381.23 1364.52 1373.21 1.3008/17/06 1378.57 1386.48 1362.77 1374.52 0.1008/18/06 1377.68 1380.48 1369.36 1375.99 0.1108/21/06 1378.43 1386.04 1368.95 1384.38 0.6108/22/06 1388.91 1398.01 1377.18 1381.75 -0.1908/23/06 1387.95 1387.95 1364.31 1368.1 -0.9908/24/06 1364.65 1385.71 1355.72 1382.33 1.0408/25/06 1388.21 1396.11 1386.02 1390.59 0.6008/28/06 1392.5 1397.84 1389.83 1396.35 0.4108/29/06 1400.35 1409.01 1400.35 1404.27 0.5708/30/06 1406.94 1409.97 1396.95 1405.69 0.1008/31/06 1409.84 1414.2 1395.96 1398.68 -0.5009/01/06 1399.37 1412.37 1395.34 1411.2 0.9009/04/06 1416.81 1432.35 1416.81 1430.16 1.3409/05/06 1432.14 1435.24 1425.01 1431.27 0.0809/06/06 1432.5 1442.32 1431.78 1435.4 0.2909/07/06 1431.01 1434.81 1422.06 1427.08 -0.5809/08/06 1428.05 1438.58 1426.41 1435.54 0.5909/11/06 1439.23 1442.13 1384.54 1389.96 -3.1809/12/06 1391.65 1405.85 1376.39 1404.48 1.0409/13/06 1413.4 1436.77 1413.4 1431.82 1.9509/14/06 1437.04 1445.54 1432.95 1440.9 0.6309/15/06 1441.91 1448.21 1427.45 1444.54 0.2509/18/06 1444.36 1457.47 1444.36 1452.07 0.5209/19/06 1454.88 1459.41 1428.94 1436.1 -1.1009/20/06 1433.01 1452.73 1421.68 1450.33 0.9909/21/06 1457.79 1470.21 1457.79 1468.53 1.2509/22/06 1466.27 1472.77 1456.65 1464.06 -0.3009/25/06 1466.49 1469.2 1454.53 1457.82 -0.43

BSE200

Page 29

09/26/06 1461.41 1473.41 1456.63 1472.37 1.0009/27/06 1477.58 1487.94 1476.59 1480.52 0.5509/28/06 1483.43 1488.37 1477.93 1484.42 0.2609/29/06 1488.54 1498.58 1486.18 1495.48 0.75


10/03/06 1498.95 1503.09 1487.4 1489.4610/04/06 1494.23 1497.62 1470.28 1473.03 -1.1010/05/06 1482.84 1498.49 1482.84 1495.73 1.5410/06/06 1497.31 1504.25 1495.04 1498.19 0.1610/09/06 1495.37 1505.43 1485.9 1498.13 0.0010/10/06 1503.59 1512.41 1495.1 1498.31 0.0110/11/06 1505.8 1514.43 1484.7 1490.57 -0.5210/12/06 1494.18 1515.57 1487.28 1513.45 1.5310/13/06 1522.72 1533.32 1522.72 1530.61 1.1310/16/06 1536.05 1549.03 1536.05 1545.99 1.0010/17/06 1550.12 1552.65 1533.98 1540.81 -0.3410/18/06 1540.84 1545.78 1536.86 1539.7 -0.0710/19/06 1542.31 1547.83 1517.41 1525.53 -0.9210/20/06 1528.69 1541.6 1523.47 1527.34 0.1210/21/06 1535.37 1543.56 1531.97 1533.78 0.4210/23/06 1534.9 1536.43 1519.61 1521.47 -0.8010/26/06 1522.99 1534.47 1522.99 1532.49 0.7210/27/06 1536.73 1556.85 1536.73 1555.38 1.4910/30/06 1556.35 1569.32 1549.77 1567.16 0.7610/31/06 1571.09 1575.33 1553.55 1560.68 -0.4111/01/06 1564.3 1572.05 1560.13 1569.1 0.5411/02/06 1572.33 1582.49 1568.59 1577.65 0.5411/03/06 1580.91 1583.5 1568.96 1581.07 0.2211/06/06 1584.2 1591.59 1580.61 1589.88 0.5611/07/06 1593.67 1604.17 1586.33 1588.45 -0.0911/08/06 1590.92 1594.64 1560.31 1576.16 -0.7711/09/06 1580.32 1591.51 1576.64 1585.47 0.5911/10/06 1590.89 1604.57 1583.75 1601.91 1.0411/13/06 1604.03 1616.85 1604.03 1615.82 0.8711/14/06 1620.97 1627.12 1611.26 1617.15 0.0811/15/06 1622.74 1626.85 1612.7 1622.77 0.3511/16/06 1626.32 1636.89 1620.06 1624.89 0.1311/17/06 1629.18 1632.12 1603.91 1610.93 -0.8611/20/06 1606.72 1609.76 1578.59 1606.76 -0.2611/21/06 1608.01 1633.44 1608.01 1632.28 1.5911/22/06 1635 1648.73 1635 1645.96 0.8411/23/06 1646.35 1657.94 1642.38 1647.67 0.1011/24/06 1648.05 1658.87 1645.49 1650.25 0.1611/27/06 1652.55 1661.96 1652.55 1657.4 0.4311/28/06 1648.93 1648.93 1634.07 1636.87 -1.2411/29/06 1641.14 1651.44 1637.32 1640.28 0.21

BSE200

Page 30

11/30/06 1642.31 1652.56 1638.83 1645.24 0.3012/01/06 1649.74 1666.51 1649.74 1665.53 1.2312/04/06 1667.81 1676.21 1664.85 1671.16 0.3412/05/06 1677.01 1684.99 1671.26 1675.83 0.2812/06/06 1677.64 1684.56 1658.95 1670.3 -0.3312/07/06 1671.13 1676.77 1666.87 1673.44 0.1912/08/06 1677.5 1679.94 1650.49 1655.52 -1.0712/11/06 1655.5 1655.87 1589.46 1604.85 -3.0612/12/06 1606.34 1613.51 1524.6 1547.68 -3.5612/13/06 1552.05 1580.16 1527.04 1575.76 1.8112/14/06 1584.01 1617.28 1584.01 1613.84 2.4212/15/06 1620.46 1635.29 1620.46 1628.57 0.9112/18/06 1634.11 1638.19 1599.79 1636.08 0.4612/19/06 1636.51 1637.86 1583.83 1598.7 -2.2812/20/06 1606.93 1621.18 1580.38 1592.71 -0.3712/21/06 1589.99 1603.57 1574.99 1597.78 0.3212/22/06 1599.7 1613.09 1596.97 1610.9 0.8212/26/06 1615 1640.42 1615 1638.48 1.7112/27/06 1641.92 1661.22 1641.92 1655.23 1.0212/28/06 1658.94 1666.45 1651.68 1656 0.0512/29/06 1659.71 1666.55 1654.2 1655.74 -0.02

BSE 500

Page 31


01/02/06 3803.63 3821.06 3794.62 3804.8201/03/06 3809.06 3865.78 3809.06 3862.99 1.5301/04/06 3861.65 3906 3861.65 3900.28 0.9701/05/06 3899.02 3914.5 3874.24 3902.57 0.0601/06/06 3909.03 3933.71 3878.08 3917.88 0.3901/09/06 3922.1 3943.52 3900.71 3914.87 -0.0801/10/06 3915.28 3922.64 3859.28 3867.78 -1.2001/12/06 3837.48 3872.9 3822.96 3847.46 -0.5301/13/06 3862.13 3888.97 3844.61 3849.25 0.0501/16/06 3856.28 3857.63 3817.43 3823.57 -0.6701/17/06 3826.21 3862.42 3799 3808.1 -0.4001/18/06 3801.78 3801.98 3752.19 3781.13 -0.7101/19/06 3794.79 3865.73 3794.79 3859.09 2.0601/20/06 3875.08 3902.7 3873.72 3892.38 0.8601/23/06 3880.02 3893.18 3861.77 3875.42 -0.4401/24/06 3888.78 3918.7 3888.78 3901.94 0.6801/25/06 3912.88 3946.48 3912.88 3931.6 0.7601/27/06 3960.96 4009.84 3960.96 4005.33 1.8801/30/06 4012.29 4035.27 3966.07 3982.17 -0.5801/31/06 3995.68 4015.21 3993.27 4004.96 0.5702/01/06 4016.71 4025.19 3955.53 3969.02 -0.9002/02/06 3978.16 4007.56 3953.24 3968.31 -0.0202/03/06 3969.26 3969.33 3936.93 3947.32 -0.5302/06/06 3950.05 4026.27 3948.26 4019.37 1.8302/07/06 4026.4 4058.75 4018.25 4054.39 0.8702/08/06 4056.38 4058.02 4019.42 4042.91 -0.2802/10/06 4051.24 4080.58 4051.24 4076.12 0.8202/13/06 4080.78 4110.27 4080.78 4107.2 0.7602/14/06 4116.76 4123.42 4071.27 4079.95 -0.6602/15/06 4098.73 4121.43 4059.91 4082.06 0.0502/16/06 4094.03 4114.67 4084.44 4090.04 0.2002/17/06 4105.84 4113.28 4025.58 4030.58 -1.4502/20/06 4035.54 4041.11 3980.6 4037.06 0.1602/21/06 4048.23 4078.64 4048.23 4069.13 0.7902/22/06 4071.96 4092.82 4064.22 4081.61 0.3102/23/06 4095.93 4107.4 4074.38 4080.98 -0.0202/24/06 4087.83 4103.86 4069.8 4083.22 0.0502/27/06 4061.72 4119.33 4061.72 4113.14 0.7302/28/06 4122.63 4148.23 4069.35 4130.07 0.4103/01/06 4130.14 4204.41 4122.82 4202.41 1.7503/02/06 4213.7 4254.23 4213.7 4229.75 0.6503/03/06 4236.66 4260.3 4216.74 4232.73 0.0703/06/06 4240.1 4288.85 4240.1 4286.73 1.2803/07/06 4292.29 4301.77 4271.59 4295.38 0.2003/08/06 4291.69 4316.38 4212.1 4217.73 -1.81

BSE 500

Page 32

03/09/06 4224.49 4244.26 4167.44 4239.06 0.5103/10/06 4243.69 4315.42 4243.69 4307.81 1.6203/13/06 4317.99 4355.78 4315.7 4322.85 0.3503/14/06 4320.87 4351.36 4302.39 4311.88 -0.2503/16/06 4333.61 4347.26 4325.7 4341.19 0.6803/17/06 4349.86 4366.29 4327.62 4334.74 -0.1503/20/06 4348.92 4370.14 4348.92 4367.94 0.7703/21/06 4372.54 4398.06 4339.6 4355.5 -0.2803/22/06 4353.05 4366.23 4305.18 4328.08 -0.6303/23/06 4335.36 4363.94 4316.22 4336.35 0.1903/24/06 4335.9 4382.86 4335.9 4379.02 0.9803/27/06 4393.51 4433.19 4393.51 4425.32 1.0603/28/06 4436.89 4456.08 4409.13 4415.69 -0.2203/29/06 4423.1 4456.7 4423.1 4453.32 0.8503/30/06 4471.29 4507.19 4471.29 4495.69 0.9503/31/06 4504.61 4537.76 4482.73 4516.73 0.47


04/03/06 4538.13 4630.24 4538.13 4626.3204/04/06 4641.37 4679.99 4619.28 4659.49 0.7204/05/06 4665.06 4714.63 4665.06 4711.96 1.1304/07/06 4738.38 4774.24 4629.5 4646.91 -1.3804/10/06 4657.67 4685.47 4632.4 4677.6 0.6604/12/06 4688.45 4703.98 4553.63 4571.83 -2.2604/13/06 4576.31 4580.17 4413.61 4501.36 -1.5404/17/06 4526.24 4618.15 4526.24 4610.31 2.4204/18/06 4635.29 4700.3 4635.29 4696.77 1.8804/19/06 4716.16 4752.4 4681.83 4716.17 0.4104/20/06 4731.94 4771.87 4715.48 4768.05 1.1004/21/06 4774.94 4794.35 4709.8 4767.8 -0.0104/24/06 4777.85 4793.58 4741.53 4750.61 -0.3604/25/06 4762.45 4766.16 4649.55 4659.42 -1.9204/26/06 4669.07 4765.79 4662.98 4758.75 2.1304/27/06 4773.45 4821.9 4720.89 4732.49 -0.5504/28/06 4679.83 4748.06 4536.32 4737.48 0.1104/29/06 4750.56 4835.21 4750.56 4829.73 1.9505/02/06 4855.61 4917.01 4855.61 4896.04 1.3705/03/06 4904.1 4942.99 4868.29 4934.77 0.7905/04/06 4948 4994.47 4914.73 4947.07 0.2505/05/06 4961.09 4991.74 4935.76 4959.39 0.2505/08/06 4972.44 5014.62 4972.44 4992.61 0.6705/09/06 5001.95 5020.18 4952.11 5012.47 0.4005/10/06 5026.01 5062.17 5025.64 5049.49 0.7405/11/06 5060.15 5069.58 4968.97 4984.18 -1.2905/12/06 4972.26 4983.11 4912.52 4929.77 -1.0905/15/06 4927.79 4927.95 4718.2 4737.12 -3.9105/16/06 4744.03 4759.03 4526.89 4730.44 -0.14

BSE 500

Page 33

05/17/06 4763.74 4880.79 4763.74 4871.49 2.9805/18/06 4850.71 4850.71 4515.21 4536.6 -6.8705/19/06 4595.3 4659.09 4310.55 4351.51 -4.0805/22/06 4388.95 4415.89 3873.67 4137.9 -4.9105/23/06 4165.23 4291.73 4010.54 4280.26 3.4405/24/06 4290.98 4363.2 4179.34 4202.72 -1.8105/25/06 4189.01 4237.13 4101.64 4218.87 0.3805/26/06 4240.27 4371.26 4240.27 4299.87 1.9205/29/06 4317.02 4374.21 4294.91 4321.87 0.5105/30/06 4335.47 4372 4279.4 4297.5 -0.5605/31/06 4262.18 4262.18 4045.1 4157.93 -3.2506/01/06 4185.41 4232.52 4005.19 4025.29 -3.1906/02/06 4032.42 4128.28 3958.74 4119.56 2.3406/05/06 4146.64 4158.73 4029.31 4035.53 -2.0406/06/06 3993.39 3994.93 3900.68 3921.54 -2.8206/07/06 3905.98 3933.71 3716.91 3776.52 -3.7006/08/06 3749.52 3749.52 3487.34 3550 -6.0006/09/06 3541.72 3774.36 3531.3 3763.05 6.0006/12/06 3776.98 3779.64 3637.35 3653.33 -2.9206/13/06 3611.11 3611.11 3447.61 3468.68 -5.0506/14/06 3491.37 3592.04 3360.85 3404.14 -1.8606/15/06 3462.16 3637.86 3462.16 3624.81 6.4806/16/06 3671.38 3845.44 3671.38 3761.21 3.7606/19/06 3774.9 3831.03 3718.85 3813.13 1.3806/20/06 3799.65 3800.41 3728.23 3771.12 -1.1006/21/06 3775.12 3860.81 3755.07 3856.9 2.2706/22/06 3876.1 3978.3 3876.1 3949.48 2.4006/23/06 3928.98 3996.47 3866.31 3982.81 0.8406/25/06 3995.44 4029.42 3982.92 3997.71 0.3706/26/06 4004.08 4012.36 3827.47 3844.33 -3.8406/27/06 3850.58 3890.03 3781.72 3868.31 0.6206/28/06 3844.36 3882.76 3786.92 3856.97 -0.2906/29/06 3878.06 3927.13 3855.47 3872.13 0.3906/30/06 3919.42 4035.52 3919.42 4029.97 4.08


07/03/06 4037.29 4061.74 4027.07 4051.7107/04/06 4070.39 4091.82 4033.69 4043.16 -0.2107/05/06 4042.07 4127.73 4029.76 4121.65 1.9407/06/06 4102.68 4107.39 4058.77 4080.02 -1.0107/07/06 4096.58 4130.7 3965.54 3986.99 -2.2807/10/06 3981.05 4044.56 3969.04 4038.08 1.2807/11/06 4041.95 4044.23 4002.94 4020 -0.4507/12/06 4011.94 4105.47 3978.56 4102.03 2.0407/13/06 4099.17 4107.98 4063.87 4081.15 -0.5107/14/06 4058.52 4058.52 3986 4024.61 -1.3907/17/06 4016.41 4016.41 3883.39 3892.73 -3.28

BSE 500

Page 34

07/18/06 3903.53 3928.47 3828.2 3853.86 -1.0007/19/06 3880.47 3909.5 3744.17 3757.75 -2.4907/20/06 3817.98 3887.24 3817.98 3867.14 2.9107/21/06 3858.11 3858.11 3751.42 3771.77 -2.4707/24/06 3761.21 3809.82 3684.7 3800.98 0.7707/25/06 3841.43 3890.45 3841.43 3881.26 2.1107/26/06 3896.74 3972.9 3868.41 3962.55 2.0907/27/06 3981.79 4017.45 3960.53 4006.48 1.1107/28/06 4021.13 4035.63 3975.76 4002.67 -0.1007/31/06 4030.98 4069.72 4017.89 4029.43 0.6708/01/06 4028.19 4040.87 3986.79 4021.67 -0.1908/02/06 4021.38 4075.7 4015.26 4071.52 1.2408/03/06 4086.77 4141.98 4073.22 4088.83 0.4308/04/06 4093.72 4126.8 4048.64 4068.05 -0.5108/07/06 4068.61 4072.51 4042.24 4057.53 -0.2608/08/06 4066.07 4129.71 4066.07 4126.35 1.7008/09/06 4122.3 4196.8 4105.87 4185.15 1.4208/10/06 4199.98 4227.13 4174.31 4213.51 0.6808/11/06 4227.01 4262.8 4200.16 4242.39 0.6908/14/06 4254.93 4303.25 4254.93 4297.43 1.3008/16/06 4329.46 4380.33 4329.46 4354.8 1.3308/17/06 4370.95 4396.37 4316.27 4352.96 -0.0408/18/06 4362.84 4373.4 4339.66 4360.4 0.1708/21/06 4367.29 4391.75 4340.1 4387.15 0.6108/22/06 4401.48 4431.85 4365.97 4380.11 -0.1608/23/06 4397.25 4397.25 4323.58 4335.36 -1.0208/24/06 4324.16 4386.25 4295.45 4376.29 0.9408/25/06 4394.62 4422.87 4391.1 4404.28 0.6408/28/06 4410.49 4427.75 4403.86 4422.83 0.4208/29/06 4435.25 4462.34 4435.25 4445.64 0.5208/30/06 4454.34 4464.6 4421.48 4447.99 0.0508/31/06 4462.18 4475.36 4415.34 4423.88 -0.5409/01/06 4426.74 4465.57 4414.01 4462.38 0.8709/04/06 4479.53 4529.47 4479.53 4522.74 1.3509/05/06 4529.25 4540.61 4509.99 4529.85 0.1609/06/06 4534.18 4568.61 4534.18 4547.13 0.3809/07/06 4534.1 4547.91 4506.98 4523.07 -0.5309/08/06 4526.63 4561.74 4524.08 4552.01 0.6409/11/06 4564.52 4574.38 4392.31 4409.43 -3.1309/12/06 4415.99 4458.74 4365.3 4454.35 1.0209/13/06 4482.11 4555.57 4482.11 4540.57 1.9409/14/06 4559.26 4584.57 4544.87 4569.04 0.6309/15/06 4573.2 4592.28 4528.12 4580.24 0.2509/18/06 4581.55 4622.61 4581.55 4604.96 0.5409/19/06 4613.94 4630.86 4534.08 4556.18 -1.0609/20/06 4546.21 4605.04 4512.27 4598.07 0.9209/21/06 4621.19 4658.86 4621.19 4653.1 1.2009/22/06 4646.97 4667 4615.48 4637.94 -0.3309/25/06 4645.44 4655 4609.87 4619.85 -0.39

BSE 500

Page 35

09/26/06 4632.05 4666.36 4617.21 4663.19 0.9409/27/06 4678.99 4711.81 4676.49 4688.54 0.5409/28/06 4698.02 4714.29 4682.03 4702.4 0.3009/29/06 4715.01 4748.85 4709.75 4739.67 0.79


10/03/06 4750.37 4766.58 4718.57 4724.6110/04/06 4739.34 4751.72 4666.5 4674.87 -1.0510/05/06 4708.94 4757.07 4708.94 4748.64 1.5810/06/06 4755.91 4778.49 4748.79 4758.84 0.2110/09/06 4751.13 4786.28 4722.03 4763.41 0.1010/10/06 4781.04 4809.72 4753.48 4763.83 0.0110/11/06 4784.02 4813.38 4718.45 4736.29 -0.5810/12/06 4745.95 4811.89 4726.99 4805.58 1.4610/13/06 4834.44 4864.95 4834.44 4856.51 1.0610/16/06 4873.77 4914.25 4873.77 4902.62 0.9510/17/06 4915.97 4923.56 4866.42 4886.37 -0.3310/18/06 4886.95 4903.04 4876.29 4885.99 -0.0110/19/06 4898.56 4912.41 4821.51 4846.86 -0.8010/20/06 4855.94 4898.64 4843.18 4855.2 0.1710/21/06 4882.16 4907.1 4875.32 4880.52 0.5210/23/06 4884.41 4889.16 4836.3 4842.32 -0.7810/26/06 4847.63 4883.1 4847.63 4877.2 0.7210/27/06 4893.61 4948.69 4893.61 4944.79 1.3910/30/06 4947.9 4987.81 4928.72 4979.02 0.6910/31/06 4992.83 5005.57 4935.57 4957.37 -0.4311/01/06 4966.11 4996.94 4958.71 4987.2 0.6011/02/06 4996.6 5029.24 4988.41 5014.1 0.5411/03/06 5024.47 5033.73 4989.1 5025.36 0.2211/06/06 5035.25 5060.87 5026.28 5055.16 0.5911/07/06 5070.29 5101.46 5045.42 5051.6 -0.0711/08/06 5060.42 5072.38 4961.26 5011.09 -0.8011/09/06 5022.95 5061.01 5015.06 5042.7 0.6311/10/06 5059.49 5100.97 5038.59 5092.26 0.9811/13/06 5099.43 5139.89 5099.43 5136.75 0.8711/14/06 5152.66 5173.58 5120.79 5135.87 -0.0211/15/06 5156.38 5165.07 5121.49 5152.73 0.3311/16/06 5164.59 5197.55 5144.41 5158.39 0.1111/17/06 5170.02 5182.53 5086.39 5108.76 -0.9611/20/06 5096.28 5101.78 5001.45 5092.72 -0.3111/21/06 5100.12 5178.41 5100.12 5174.64 1.6111/22/06 5184.2 5227.15 5184.2 5218.02 0.8411/23/06 5219.65 5255.35 5207.8 5223.88 0.1111/24/06 5226.57 5262.34 5219.25 5235.72 0.2311/27/06 5244.24 5272.95 5244.24 5258.99 0.4411/28/06 5233.18 5233.18 5186.72 5196.96 -1.1811/29/06 5210.15 5246.39 5204.71 5213.68 0.32

BSE 500

Page 36

11/30/06 5224.49 5253.02 5209.12 5227.73 0.2712/01/06 5241.02 5294.43 5241.02 5290.74 1.2112/04/06 5301.92 5326.53 5292.32 5310.76 0.3812/05/06 5329.71 5354.58 5311.24 5324.72 0.2612/06/06 5330.93 5352.92 5268.79 5304.85 -0.3712/07/06 5308.98 5325.17 5295.25 5314.93 0.1912/08/06 5325.73 5334.49 5244.82 5260.52 -1.0212/11/06 5260.63 5261.8 5056.09 5102.82 -3.0012/12/06 5105.93 5130.15 4848.24 4919.66 -3.5912/13/06 4935.86 5023.53 4856.04 5009.96 1.8412/14/06 5035.95 5142.01 5035.95 5131.9 2.4312/15/06 5152.21 5200.27 5152.21 5178.26 0.9012/18/06 5195.97 5208.83 5089.61 5199.89 0.4212/19/06 5201.51 5205.45 5042.87 5086.9 -2.1712/20/06 5112.71 5157.38 5030.89 5068.56 -0.3612/21/06 5060.67 5107.5 5016.21 5088.64 0.4012/22/06 5096.39 5136.86 5089.27 5130.25 0.8212/26/06 5143.29 5218.52 5143.29 5213.25 1.6212/27/06 5225.27 5282.15 5225.27 5264.57 0.9812/28/06 5276.2 5298.72 5254.25 5267.5 0.0612/29/06 5279.55 5301.89 5265.75 5270.76 0.06

CG

Page 37


01/02/06 5812.18 5845.11 5797.35 5816.6801/03/06 5816.47 5911.12 5816.47 5896.39 1.3701/04/06 5896.8 5954.56 5896.8 5938.57 0.7201/05/06 5744.16 5967.03 5732.16 5954.14 0.2601/06/06 5954.59 5993.57 5911.43 5978.71 0.4101/09/06 5982.98 6035.19 5963.37 5991.85 0.2201/10/06 5989.69 6013 5919.56 5943.46 -0.8101/12/06 5921.51 5974.04 5898.35 5920.69 -0.3801/13/06 5935.2 5997.3 5924.76 5941.57 0.3501/16/06 5942.92 6002.57 5935.87 5990.8 0.8301/17/06 5997.08 6029.55 5970.93 5985.42 -0.0901/18/06 5975.51 5990.32 5899.21 5956.41 -0.4801/19/06 5942.22 6149.66 5942.22 6139.78 3.0801/20/06 6162.39 6300.12 6162.39 6266.08 2.0601/23/06 6268.45 6396.78 6230.38 6329.07 1.0101/24/06 6338.82 6534.99 6338.82 6514.65 2.9301/25/06 6538.31 6732.99 6538.31 6698.94 2.8301/27/06 6751.82 6939.98 6751.82 6921.7 3.3301/30/06 6940.07 7058.42 6800.21 6832.44 -1.2901/31/06 6872.93 7041.05 6872.93 6986.87 2.2602/01/06 7023.05 7308.07 7016.47 7092.33 1.5102/02/06 7099.17 7191.33 7029.76 7058.25 -0.4802/03/06 7061.21 7076.19 6981.8 7018.43 -0.5602/06/06 7038.23 7193.71 7037.68 7070.14 0.7402/07/06 7052.45 7077.86 6994.57 7064.12 -0.0902/08/06 7066.95 7088.63 6970.02 6986.8 -1.0902/10/06 7007.09 7152.02 7007.09 7132.12 2.0802/13/06 7133.08 7436.08 7133.08 7416.78 3.9902/14/06 7439.25 7471.12 7263.26 7286.87 -1.7502/15/06 7330.56 7391.88 7172 7220 -0.9202/16/06 7244.76 7298.18 7178.03 7189.87 -0.4202/17/06 7218.62 7247.15 7060.82 7079.22 -1.5402/20/06 7097.14 7097.14 6913.43 6975.13 -1.4702/21/06 7006.34 7164.63 7004.55 7137.4 2.3302/22/06 7132.38 7249.46 7127.58 7166.38 0.4102/23/06 7204.77 7269.4 7090.41 7103.85 -0.8702/24/06 7118.62 7195.79 7118.62 7171.7 0.9602/27/06 7195.08 7260.72 7192.51 7234.27 0.8702/28/06 7255.5 7441.11 7211.56 7399.06 2.2803/01/06 7450.48 7625.2 7448.19 7594.03 2.6403/02/06 7612.25 7811.69 7609.68 7716.32 1.6103/03/06 7740.05 7814.79 7692.92 7709 -0.0903/06/06 7749.94 7835.89 7749.94 7775.64 0.8603/07/06 7788.11 7986.12 7785.93 7941.5 2.1303/08/06 7955.86 8226.17 7866.44 7890.82 -0.64

CG

Page 38

03/09/06 7892.66 7970.43 7721.41 7932.89 0.5303/10/06 7966.58 8173.04 7966.58 8126.18 2.4403/13/06 8148.25 8243.98 8110.47 8123.34 -0.0303/14/06 8139.14 8179 8070.43 8095 -0.3503/16/06 8143.91 8217.15 8058.6 8103.44 0.1003/17/06 8131.74 8192.15 8005.53 8026.82 -0.9503/20/06 8054.66 8097.24 8003.45 8038.82 0.1503/21/06 8040.73 8218.49 8040.73 8128.02 1.1103/22/06 8143.26 8166.79 7971.61 8011.16 -1.4403/23/06 8022.75 8108.04 7998.31 8032.71 0.2703/24/06 8064.56 8133.22 8046.1 8088.93 0.7003/27/06 8110.12 8164.99 8085.33 8102.75 0.1703/28/06 8095.65 8161.51 7959.76 7991.12 -1.3803/29/06 8007.59 8056.15 7987.67 8040.03 0.6103/30/06 8055.74 8115.12 8003.7 8060.11 0.2503/31/06 8069.41 8218.15 8031.15 8170.56 1.37


04/03/06 8229.63 8422.25 8229.63 8404.1104/04/06 8446.22 8559.19 8446.22 8504.73 1.2004/05/06 8560.88 8737.29 8548.88 8725.63 2.6004/07/06 8732.68 8932.69 8541.75 8683.16 -0.4904/10/06 8701.79 8761.77 8639.92 8742.48 0.6804/12/06 8747.37 8830.68 8472.48 8529.23 -2.4404/13/06 8538.2 8539.91 8092.27 8290.46 -2.8004/17/06 8314.71 8414.79 8263.28 8401.94 1.3404/18/06 8434.16 8592.72 8434.16 8560.17 1.8804/19/06 8573.63 8648.06 8539.55 8611.86 0.6004/20/06 8641.14 8726.4 8598.57 8669.74 0.6704/21/06 8679.53 8783.91 8607.48 8713.95 0.5104/24/06 8704.53 8821.65 8673.98 8746.82 0.3804/25/06 8749.28 8760.12 8588.84 8612.4 -1.5404/26/06 8625.08 8718.65 8569.27 8683.08 0.8204/27/06 8734.23 8879.23 8700.83 8735.97 0.6104/28/06 8683.6 8782.71 8278.42 8747.35 0.1304/29/06 8752.63 8858.07 8752.63 8811.05 0.7305/02/06 8817.67 8942.16 8817.67 8879.35 0.7805/03/06 8723.53 8967.3 8723.53 8880.18 0.0105/04/06 8908.61 8973.76 8770.64 8794.65 -0.9605/05/06 8795.24 8927.3 8795.24 8917.06 1.3905/08/06 8919.99 9009.01 8840.38 8925.65 0.1005/09/06 8933.56 9018.84 8887.6 8986.47 0.6805/10/06 8995.45 9098.98 8995.45 9032.65 0.5105/11/06 9041.19 9059.58 8937.04 8976.45 -0.6205/12/06 8970.45 9103.22 8840.56 8977.65 0.0105/15/06 8862.11 8985.35 8561.75 8618.03 -4.0105/16/06 8617.28 8640.1 8024.07 8514.78 -1.20

CG

Page 39

05/17/06 8603.36 8808.44 8596.66 8766.84 2.9605/18/06 8749.13 8749.13 8098.49 8135.3 -7.2005/19/06 8235.75 8428.02 7477.4 7787.29 -4.2805/22/06 7841.73 7932.4 6621.44 7332.67 -5.8405/23/06 7405.55 7681.07 7000 7633.87 4.1105/24/06 7674.62 7744.75 7373.9 7436.18 -2.5905/25/06 7420.13 7546.54 7183.66 7364.59 -0.9605/26/06 7411.4 7743.35 7411.4 7535.89 2.3305/29/06 7573.42 7717.82 7573.42 7651.69 1.5405/30/06 7661.26 7747.59 7604.35 7633.88 -0.2305/31/06 7583.88 7583.88 7171.84 7343.03 -3.8106/01/06 7354.06 7503.56 7064.6 7096.29 -3.3606/02/06 7099.6 7223.79 6908.71 7198.21 1.4406/05/06 7244.69 7369.92 7144.06 7171.69 -0.3706/06/06 7128.55 7128.55 6837.86 6871.47 -4.1906/07/06 6878.72 6991.78 6444.24 6541.56 -4.8006/08/06 6472.98 6474.72 6013.84 6142.36 -6.1006/09/06 6093.76 6609.5 6088.89 6550.24 6.6406/12/06 6573.43 6620.1 6268.81 6317.32 -3.5606/13/06 6230.19 6230.19 5836.18 5898.29 -6.6306/14/06 6047.74 6130.64 5674.21 5770.98 -2.1606/15/06 5808.21 6424.43 5807.27 6365.55 10.3006/16/06 6448.62 6801.11 6448.62 6605.32 3.7706/19/06 6624 6718.21 6463.81 6642.76 0.5706/20/06 6681.36 6681.36 6436.68 6484.73 -2.3806/21/06 6481.88 6656.61 6444.42 6636.55 2.3406/22/06 6682.25 6958.41 6682.25 6916.28 4.2106/23/06 6823 6887.21 6706.6 6867.73 -0.7006/25/06 6920.88 6965.21 6860.51 6892.03 0.3506/26/06 6885.68 6918.08 6547.91 6576.31 -4.5806/27/06 6584.85 6658.08 6468.23 6575.49 -0.0106/28/06 6534.51 6630.59 6420.21 6581.98 0.1006/29/06 6612.54 6749.17 6612.54 6684.74 1.5606/30/06 6712.31 7037.39 6712.31 7028.3 5.14


07/03/06 7047.81 7084.54 6994.68 7056.907/04/06 7097.6 7157.64 6938.73 6954.92 -1.4507/05/06 6951.91 7129.08 6926.18 7109.31 2.2207/06/06 7088.49 7095.01 6951.29 6995.23 -1.6007/07/06 7007.52 7123.39 6830.07 6862.23 -1.9007/10/06 6819.74 6945.42 6797.1 6932.72 1.0307/11/06 6930.19 6949.05 6872.44 6925.22 -0.1107/12/06 6906.59 7128.65 6813.63 7108 2.6407/13/06 7109.12 7109.12 7000.36 7086 -0.3107/14/06 7083.18 7083.18 6927.21 6943.56 -2.0107/17/06 6945.19 6945.19 6694.63 6722.01 -3.19

CG

Page 40

07/18/06 6744.59 6781.98 6521.99 6579.13 -2.1307/19/06 6638.75 6693.64 6338.85 6392.45 -2.8407/20/06 6510.57 6626.2 6510.57 6581.9 2.9607/21/06 6611.61 6626.6 6350.49 6370.08 -3.2207/24/06 6357.16 6475.79 6183.16 6394.21 0.3807/25/06 6470.04 6583.43 6470.04 6556.44 2.5407/26/06 6566.12 6709.56 6509.89 6691.54 2.0607/27/06 6725.79 6893.67 6725.79 6876.82 2.7707/28/06 6913.56 6957.83 6855.44 6904.98 0.4107/31/06 6967.61 7067.51 6967.61 7010.79 1.5308/01/06 6997.79 7087.86 6941.25 7073.1 0.8908/02/06 7091.17 7199.35 7052.59 7183.05 1.5508/03/06 7194.62 7332.99 7154.59 7184.16 0.0208/04/06 7199.51 7261.27 7099.46 7151.33 -0.4608/07/06 7141.82 7215.52 7105.74 7139.63 -0.1608/08/06 7158.34 7289.66 7156.74 7269.48 1.8208/09/06 7211.53 7411.34 7192.54 7402.25 1.8308/10/06 7405.2 7481.44 7362.86 7425.7 0.3208/11/06 7474.12 7523.62 7424.34 7485.56 0.8108/14/06 7489.49 7559.44 7489.49 7534.33 0.6508/16/06 7594.86 7753.85 7585.95 7696.94 2.1608/17/06 7730.82 7778.14 7612.69 7741.9 0.5808/18/06 7760.19 7777.96 7704.01 7722.34 -0.2508/21/06 7726.66 7758.09 7613.43 7736.92 0.1908/22/06 7759.38 7816.04 7658.26 7695.52 -0.5408/23/06 7697.78 7720.83 7640.71 7655.09 -0.5308/24/06 7637.62 7659.91 7566.33 7651.54 -0.0508/25/06 7662.86 7744.95 7648.07 7669.58 0.2408/28/06 7677.91 7754.78 7668.86 7747.25 1.0108/29/06 7776.11 7842.27 7776.11 7803.09 0.7208/30/06 7815.26 7849.38 7773.12 7779.13 -0.3108/31/06 7822.89 7837.14 7698.81 7714.98 -0.8209/01/06 7736.2 7808.14 7728.42 7794.59 1.0309/04/06 7830.62 7929.16 7830.62 7918.45 1.5909/05/06 7936.16 7996.21 7906.95 7947.59 0.3709/06/06 7952.99 8094.89 7947.85 8056.11 1.3709/07/06 8019.49 8151.07 7972.42 8023.1 -0.4109/08/06 8064.89 8102.9 8030.34 8079.73 0.7109/11/06 8114.46 8144.22 7788.36 7813.42 -3.3009/12/06 7834.36 7857.08 7723.07 7803.93 -0.1209/13/06 7837.79 8005.77 7837.79 7955.37 1.9409/14/06 7990.14 8042.67 7941.01 7971.48 0.2009/15/06 7977.2 8128.12 7918.39 8099.38 1.6009/18/06 8128.04 8222.06 8128.04 8184.84 1.0609/19/06 8211.13 8231.3 8006.98 8050.83 -1.6409/20/06 8028.81 8125.68 7974.97 8105.79 0.6809/21/06 8126.34 8203.61 8126.34 8191.9 1.0609/22/06 8189.52 8232.76 8129.41 8156.6 -0.4309/25/06 8180.37 8187.51 8086.48 8101.82 -0.67

CG

Page 41

09/26/06 8141.73 8197.21 8116.7 8181.3 0.9809/27/06 8216.9 8279.83 8184.96 8204.55 0.2809/28/06 8221.74 8257.07 8122.74 8135.7 -0.8409/29/06 8158.94 8226.47 8152.31 8203.14 0.83


10/03/06 8194.72 8242.73 8130.49 8136.810/04/06 8192.52 8229.56 8016.16 8032.61 -1.2810/05/06 8075.27 8184.7 8075.27 8162.32 1.6110/06/06 8168.99 8283.47 8168.99 8238.98 0.9410/09/06 8222.17 8347.36 8151.21 8326.54 1.0610/10/06 8346.93 8402.65 8275.9 8291.51 -0.4210/11/06 8236.74 8355.49 8121.94 8169.81 -1.4710/12/06 8183.74 8262.92 8111.59 8247.26 0.9510/13/06 8279.89 8364.56 8279.89 8344.88 1.1810/16/06 8349.39 8492.81 8349.39 8469.12 1.4910/17/06 8443.77 8515.08 8410.97 8467.74 -0.0210/18/06 8441.5 8522.39 8435.84 8466.1 -0.0210/19/06 8491.95 8531.45 8344.96 8379.92 -1.0210/20/06 8386.77 8508.19 8386.77 8446.8 0.8010/21/06 8478.87 8541.81 8478.87 8513.66 0.7910/23/06 8531.82 8531.85 8445.01 8479.69 -0.4010/26/06 8482.53 8598.12 8482.53 8556.98 0.9110/27/06 8556.53 8678.07 8556.53 8659.91 1.2010/30/06 8672.27 8754.78 8611.52 8704.26 0.5110/31/06 8726.58 8772.22 8643.38 8666.13 -0.4411/01/06 8678.09 8758.68 8668.94 8738.85 0.8411/02/06 8741.06 8874.27 8741.06 8806.83 0.7811/03/06 8806.81 8863.38 8763.17 8835.54 0.3311/06/06 8847.23 8911.42 8845.45 8860.71 0.2811/07/06 8869.05 8936.63 8761.66 8783.92 -0.8711/08/06 8772.62 8827.84 8586.2 8676.15 -1.2311/09/06 8711.03 8752.48 8655.39 8698.07 0.2511/10/06 8710.95 8851.36 8677.25 8831.19 1.5311/13/06 8834.23 8920.42 8834.23 8892.24 0.6911/14/06 8902.71 8930.64 8811.85 8834.03 -0.6511/15/06 8856.68 8880.06 8774.31 8813.53 -0.2311/16/06 8818.67 8895.75 8797.59 8816.11 0.0311/17/06 8866.74 8990.69 8763.21 8780 -0.4111/20/06 8777.54 8777.54 8529.83 8650.36 -1.4811/21/06 8676.95 8809.06 8676.95 8794.21 1.6611/22/06 8813.46 9042.61 8813.46 9004.53 2.3911/23/06 9083.35 9277.31 9057.98 9110.1 1.1711/24/06 9113.49 9174.33 8967.35 8991.2 -1.3111/27/06 9001.72 9064.54 8987.17 8998.89 0.0911/28/06 8969.02 8982.22 8849.01 8921.82 -0.8611/29/06 8940.42 9038.79 8922.3 8945.12 0.26

CG

Page 42

11/30/06 8989.94 9017.23 8918.58 8943.28 -0.0212/01/06 8963.41 9132.89 8963.41 9107.96 1.8412/04/06 9243.18 9358.14 9169.58 9305.81 2.1712/05/06 9356.24 9426.2 9314.03 9380.12 0.8012/06/06 9409.87 9436.39 9240.85 9367.76 -0.1312/07/06 9357.99 9498.8 9334.18 9474.5 1.1412/08/06 9481.54 9517.86 9326.07 9353.83 -1.2712/11/06 9368.04 9379.13 9036.86 9133.37 -2.3612/12/06 9128.8 9280.86 8559.23 8755.39 -4.1412/13/06 8745.31 8981.47 8604.15 8953.39 2.2612/14/06 9004.11 9184.92 8982.29 9163.77 2.3512/15/06 9239.2 9304.27 9200.12 9224.2 0.6612/18/06 9247.19 9306.71 9083.15 9195.57 -0.3112/19/06 9211.63 9221.33 8831.61 8893.97 -3.2812/20/06 8971.35 9042.32 8709.54 8826.71 -0.7612/21/06 8828.69 8890.49 8711.14 8811.51 -0.1712/22/06 8854.62 8939.81 8811.24 8917.62 1.2012/26/06 8935.35 9048.87 8928.83 9034.06 1.3112/27/06 9051.89 9103.94 9021.55 9043.47 0.1012/28/06 9050.33 9107.22 8950.48 8989.07 -0.6012/29/06 8993.45 9118.74 8993.45 9090.19 1.12

CD

Page 43

JAN-MAR'06Date Open High Low Close RETURN01/02/06 3284.12 3305.59 3273.09 3296.7401/03/06 3298.97 3323.08 3293.43 3309.29 0.3801/04/06 3323.14 3363.16 3309.74 3351.37 1.2701/05/06 3370.75 3370.75 3243.58 3260.66 -2.7101/06/06 3250.79 3354.98 3250.64 3305.03 1.3601/09/06 3313.84 3366.42 3249.98 3280.91 -0.7301/10/06 3264.52 3279 3198.45 3223.28 -1.7601/12/06 3226.51 3271.48 3194 3228.24 0.1501/13/06 3240.79 3268.38 3207.64 3229.65 0.0401/16/06 3245.74 3257.78 3130.5 3143.77 -2.6601/17/06 3143.4 3178.04 3085.57 3146.01 0.0701/18/06 3148.18 3182.91 3073.05 3156.24 0.3301/19/06 3180.83 3221.32 3144.74 3184.9 0.9101/20/06 3175.63 3199.32 3161.74 3184.11 -0.0201/23/06 3172.31 3182 3118.21 3135.89 -1.5101/24/06 3139.9 3214.23 3115.3 3142.07 0.2001/25/06 3148.53 3173.69 3126.78 3148.99 0.2201/27/06 3165.31 3220.39 3114.55 3193.46 1.4101/30/06 3193.39 3219.77 3126.82 3139.51 -1.6901/31/06 3142.44 3229.36 3123.8 3148.45 0.2802/01/06 3129.01 3165.18 3065.96 3080.02 -2.1702/02/06 3098.74 3125.83 3051.78 3069.91 -0.3302/03/06 3071.14 3097.53 3011.05 3066.58 -0.1102/06/06 3060.44 3152.63 3045.42 3123.8 1.8702/07/06 3132.66 3158.84 3101.14 3121 -0.0902/08/06 3130.34 3145.78 3098.1 3109.61 -0.3602/10/06 3101.02 3205.18 3069.78 3185.28 2.4302/13/06 3198.24 3298.95 3180.41 3192.13 0.2202/14/06 3197.53 3264.23 3179.34 3259.27 2.1002/15/06 3263.89 3265.1 3170.17 3202.39 -1.7502/16/06 3192.74 3274.11 3175.29 3223.57 0.6602/17/06 3224.4 3258.32 3152.71 3174.58 -1.5202/20/06 3156.38 3262.18 3104.34 3198.45 0.7502/21/06 3221.07 3283.93 3202.49 3205.42 0.2202/22/06 3206.96 3228.15 3171.75 3193.61 -0.3702/23/06 3197.45 3297.28 3144.86 3150.83 -1.3402/24/06 3160.36 3210.35 3145.22 3164.56 0.4402/27/06 3158.9 3196.94 3064.26 3091.51 -2.3102/28/06 3105.7 3116.27 3067.53 3075.84 -0.5103/01/06 3078.06 3225.53 3038.44 3200.07 4.0403/02/06 3199.96 3248.5 3160.52 3205.86 0.1803/03/06 3206.09 3260.47 3185.69 3224.48 0.5803/06/06 3245.12 3292.51 3239 3266.56 1.3103/07/06 3273.01 3323.14 3227.01 3274.98 0.2603/08/06 3275.37 3306.4 3172.27 3189.2 -2.62

CD

Page 44

03/09/06 3196.63 3197.53 3103.04 3168.73 -0.6403/10/06 3172.4 3284.8 3170.87 3209.56 1.2903/13/06 3209.56 3270.05 3183.52 3187.4 -0.6903/14/06 3185.86 3236.13 3167.74 3211.34 0.7503/16/06 3216.81 3252.95 3205.51 3208.68 -0.0803/17/06 3208.14 3245.08 3199.77 3231.11 0.7003/20/06 3227.46 3285.73 3227.46 3250.12 0.5903/21/06 3253.83 3291.28 3215.9 3225.67 -0.7503/22/06 3227.89 3237.65 3157.85 3177.45 -1.4903/23/06 3186.58 3247.89 3177.3 3202.79 0.8003/24/06 3201.07 3245.96 3196.43 3235.75 1.0303/27/06 3249.34 3251.82 3184.88 3198.62 -1.1503/28/06 3198.42 3217.07 3159.07 3166.86 -0.9903/29/06 3151.3 3208.16 3151.3 3194.26 0.8703/30/06 3205.97 3217.98 3108.49 3135.88 -1.8303/31/06 3147.73 3242.44 3147.73 3212.33 2.44

APR-JUN'06Date Open High Low Close RETURN04/03/06 3222.28 3275.55 3220.44 3252.2904/04/06 3252.42 3293.84 3231.64 3265.23 0.4004/05/06 3277.86 3326.49 3269.81 3284.23 0.5804/07/06 3286.07 3365.34 3179.65 3314.7 0.9304/10/06 3318.84 3326.85 3245.89 3260.05 -1.6504/12/06 3261.57 3314.76 3203.02 3227.33 -1.0004/13/06 3226.2 3239.47 3129.9 3182.42 -1.3904/17/06 3182.23 3311.76 3182.23 3270.61 2.7704/18/06 3282.46 3351.43 3282.46 3313.83 1.3204/19/06 3323.01 3463.78 3306.18 3363.92 1.5104/20/06 3362.41 3402.28 3332.89 3341.13 -0.6804/21/06 3345.47 3426.29 3316.01 3395.05 1.6104/24/06 3413.38 3515.51 3409 3419.21 0.7104/25/06 3418.37 3490.56 3387.17 3400.81 -0.5404/26/06 3401.34 3458.18 3401.34 3421.28 0.6004/27/06 3420.63 3498.78 3369.14 3393.59 -0.8104/28/06 3393.21 3393.21 3206.39 3353.4 -1.1804/29/06 3354.99 3477.85 3354.99 3458.62 3.1405/02/06 3464.83 3520.34 3440.74 3452.47 -0.1805/03/06 3452.47 3536.19 3452.47 3475.27 0.6605/04/06 3467.9 3539.04 3467.9 3486.14 0.3105/05/06 3495.75 3678.33 3483.8 3670.36 5.2805/08/06 3693.77 3719.34 3628.33 3640.32 -0.8205/09/06 3662.58 3683.97 3592.23 3661.63 0.5905/10/06 3657.89 3753.75 3655.8 3680.79 0.5205/11/06 3681.33 3724.54 3596.43 3627.12 -1.4605/12/06 3620.46 3650.21 3593.03 3611.03 -0.4405/15/06 3617.96 3679.71 3439.46 3475.01 -3.77

CD

Page 45

05/16/06 3475.16 3531.41 3230.01 3440.78 -0.9905/17/06 3451.63 3584.16 3451.63 3560.79 3.4905/18/06 3556.61 3556.61 3199.42 3267.52 -8.2405/19/06 3256.92 3405.96 3076.54 3145.41 -3.7405/22/06 3153.63 3169.94 2721.58 2829.59 -10.0405/23/06 2818.33 2992.1 2612.76 2969.72 4.9505/24/06 2984.06 3084.42 2941.04 3013.11 1.4605/25/06 3013.19 3013.19 2883.3 2988.05 -0.8305/26/06 3003.04 3096.8 3003.04 3076.85 2.9705/29/06 3088.96 3135.06 3070.54 3097.33 0.6705/30/06 3132.79 3173.44 3108.41 3139.26 1.3505/31/06 3139.45 3139.45 2952.76 3052.3 -2.7706/01/06 3054.48 3110.47 2957.12 2973.31 -2.5906/02/06 2965.03 3049.44 2767.4 3029.62 1.8906/05/06 3051.26 3051.26 2911.83 2940.32 -2.9506/06/06 2937.89 2937.89 2742.45 2789.29 -5.1406/07/06 2790.09 2822.52 2503.44 2580.54 -7.4806/08/06 2566.52 2567.15 2339.78 2468.42 -4.3406/09/06 2459.77 2655.88 2407.46 2620.4 6.1606/12/06 2620.04 2636.12 2497.2 2588.93 -1.2006/13/06 2569.55 2569.55 2436.3 2475.53 -4.3806/14/06 2482.98 2565.14 2352.48 2426.23 -1.9906/15/06 2491.95 2624.57 2440.74 2581.99 6.4206/16/06 2613.28 2775.22 2608.41 2684.03 3.9506/19/06 2692.1 2712.04 2626.34 2705.19 0.7906/20/06 2706.01 2750.68 2623.72 2701.58 -0.1306/21/06 2701.41 2783.12 2697.11 2763 2.2706/22/06 2763.52 2843.17 2735 2747.91 -0.5506/23/06 2750.43 2771.89 2704.75 2756.07 0.3006/25/06 2756.73 2808.38 2756.73 2777.83 0.7906/26/06 2764.7 2773.23 2653.26 2680.16 -3.5206/27/06 2679.34 2689.96 2627.13 2663.4 -0.6306/28/06 2658.97 2659.03 2592.38 2605.03 -2.1906/29/06 2605.5 2668.83 2604.53 2617.93 0.5006/30/06 2619.89 2764.95 2619.89 2737.44 4.57

JUL-SEP'06Date Open High Low Close RETURN07/03/06 2736.48 2809.77 2735.89 2756.8207/04/06 2754.97 2790.52 2736.02 2746.48 -0.3807/05/06 2746.93 2780.78 2736.73 2758.68 0.4407/06/06 2753.74 2851.42 2753.74 2826.59 2.4607/07/06 2832.63 2866.06 2751.23 2776.24 -1.7807/10/06 2778.02 2787.16 2742.53 2781.43 0.1907/11/06 2781.14 2787.28 2760.25 2776.61 -0.1707/12/06 2778.1 2831.39 2731.88 2806.68 1.0807/13/06 2809.97 2817.14 2770.52 2803.84 -0.1007/14/06 2794.91 2794.91 2746.81 2754.99 -1.74

CD

Page 46

07/17/06 2762.36 2770.77 2676.33 2692.96 -2.2507/18/06 2657.87 2681.78 2611 2636.97 -2.0807/19/06 2649.22 2674.05 2545.87 2576.39 -2.3007/20/06 2587.21 2665.38 2587.21 2611.69 1.3707/21/06 2614.23 2614.23 2518.36 2534.37 -2.9607/24/06 2533.01 2533.01 2473.1 2515.33 -0.7507/25/06 2517.54 2597.78 2517.54 2574.24 2.3407/26/06 2584.37 2616.12 2559.17 2607.26 1.2807/27/06 2618.63 2690.47 2613.55 2663.67 2.1607/28/06 2671.48 2745.89 2651.19 2691.49 1.0407/31/06 2700.77 2770.12 2687.8 2708.33 0.6308/01/06 2710.4 2734.74 2680.49 2725.95 0.6508/02/06 2733.85 2757.79 2730.56 2733.29 0.2708/03/06 2739.19 2786.34 2739.19 2771.74 1.4108/04/06 2775.02 2799.28 2724.65 2726.94 -1.6208/07/06 2735.46 2781.46 2707.65 2751.5 0.9008/08/06 2750.25 2786.29 2747.21 2759.07 0.2808/09/06 2779.96 2874.43 2750.23 2860.4 3.6708/10/06 2871.44 2976.93 2869.35 2899.59 1.3708/11/06 2901.47 2988.78 2901.47 2965.65 2.2808/14/06 2968.71 3005.84 2963.45 2979.94 0.4808/16/06 2989.6 3022.1 2943.72 2958.3 -0.7308/17/06 2959.15 2997.7 2931.19 2948.49 -0.3308/18/06 2947.43 2998.5 2940.32 2982.91 1.1708/21/06 2987.01 3003.17 2961.49 2985.98 0.1008/22/06 2985.89 3092.79 2985.89 3060.73 2.5008/23/06 3062.49 3079.53 2975.01 2987.06 -2.4108/24/06 2996.47 3031.39 2964.59 3010.42 0.7808/25/06 3017.27 3086.47 3017.27 3051.11 1.3508/28/06 3048.34 3122.31 3019.46 3034.61 -0.5408/29/06 3041.3 3126 3041.3 3097.92 2.0908/30/06 3108.06 3133.13 3068.24 3079.08 -0.6108/31/06 3112.11 3128.71 3014.47 3027.62 -1.6709/01/06 3031.12 3063.37 3019.8 3052.49 0.8209/04/06 3049.53 3106.17 3049.53 3090.59 1.2509/05/06 3097.64 3127.19 3057.7 3062.15 -0.9209/06/06 3066.75 3097.56 3047.42 3054.33 -0.2609/07/06 3058.1 3111.18 3044.36 3067.07 0.4209/08/06 3072.85 3134.88 3072.85 3108.42 1.3509/11/06 3122.43 3179.3 3017.08 3030.78 -2.5009/12/06 3031.72 3073.41 2991.34 3063.81 1.0909/13/06 3066.21 3150.33 3066.21 3111.48 1.5609/14/06 3120.41 3144.43 3076.45 3083.88 -0.8909/15/06 3082.97 3100.79 3050.39 3071.66 -0.4009/18/06 3081.54 3124.34 3059.58 3068.8 -0.0909/19/06 3069.56 3103.72 2995.13 3015.99 -1.7209/20/06 3002.51 3064.05 2985.17 3043.89 0.9309/21/06 3045.07 3073.87 3036.28 3048.19 0.1409/22/06 3057.55 3057.55 3003 3020.6 -0.91

CD

Page 47

09/25/06 3017.12 3043.39 2995.85 3008.44 -0.4009/26/06 3010.66 3052.85 3000.02 3045.21 1.2209/27/06 3048.28 3076.72 3033.36 3051.14 0.1909/28/06 3054.87 3064.92 3030.02 3045.75 -0.1809/29/06 3046.87 3140.97 3046.87 3102.34 1.86

OCT-DEC'06Date Open High Low Close RETURN10/03/06 3121.69 3143.16 3105.25 3127.0210/04/06 3119.64 3140.52 3065.65 3077.59 -1.5810/05/06 3092.03 3127.1 3092.03 3107.2 0.9610/06/06 3117.32 3154.98 3103.85 3135.64 0.9210/09/06 3141.81 3146.64 3110.83 3138.31 0.0910/10/06 3139.56 3233.51 3139.56 3220.26 2.6110/11/06 3222.81 3246.82 3167.27 3210.43 -0.3110/12/06 3124.97 3289.03 3124.97 3279.1 2.1410/13/06 3291.61 3312.11 3261.89 3301.9 0.7010/16/06 3311.98 3377.99 3287.92 3363.56 1.8710/17/06 3398.42 3398.42 3348.02 3375.72 0.3610/18/06 3377.89 3396.68 3346.46 3382.84 0.2110/19/06 3383.3 3413.77 3325.1 3363.94 -0.5610/20/06 3365.51 3438.97 3365.51 3417.17 1.5810/21/06 3419.45 3457.2 3400.31 3420.9 0.1110/23/06 3421.88 3428.61 3323.81 3356.69 -1.8810/26/06 3364.33 3372.33 3216.45 3231.83 -3.7210/27/06 3234.05 3293.51 3228.58 3256.75 0.7710/30/06 3272.88 3272.88 3181.94 3204.07 -1.6210/31/06 3271.18 3271.18 3161.49 3172.2 -0.9911/01/06 3181.67 3204.45 3170.55 3186.84 0.4611/02/06 3225.25 3282.58 3196.49 3219.6 1.0311/03/06 3227.77 3274.33 3202.23 3266.16 1.4511/06/06 3272.46 3326.91 3266.33 3271.46 0.1611/07/06 3273.9 3334.96 3273.9 3319.37 1.4611/08/06 3321.51 3329.46 3181.11 3198.04 -3.6611/09/06 3210.74 3247.83 3201.79 3232.02 1.0611/10/06 3232.8 3276.29 3219.99 3263.56 0.9811/13/06 3267.48 3321.71 3263.11 3289.2 0.7911/14/06 3304.12 3327.8 3246.04 3256.08 -1.0111/15/06 3256.36 3287.84 3213.57 3244.85 -0.3411/16/06 3246.61 3262.1 3215.7 3230.63 -0.4411/17/06 3234.38 3252.28 3183.83 3206.36 -0.7511/20/06 3204.13 3208.27 3140.25 3194.39 -0.3711/21/06 3200.68 3248.64 3197.19 3236.81 1.3311/22/06 3249.26 3293.83 3239.22 3249.46 0.3911/23/06 3250.92 3298.21 3241.14 3277.03 0.8511/24/06 3288.48 3320.72 3252.31 3305.34 0.8611/27/06 3317.17 3398.98 3306.33 3371.55 2.0011/28/06 3368.52 3376.45 3320.48 3347.53 -0.71

CD

Page 48

11/29/06 3348.77 3419.45 3348.77 3365.79 0.5511/30/06 3370.68 3410.54 3342.39 3344.58 -0.6312/01/06 3347.37 3390.37 3347.37 3359.99 0.4612/04/06 3371.14 3440.49 3371.14 3422.46 1.8612/05/06 3425.83 3473.14 3396.68 3407.5 -0.4412/06/06 3411.79 3425.21 3316.74 3323.23 -2.4712/07/06 3326.89 3364.92 3311.33 3344.28 0.6312/08/06 3353.09 3385.69 3324.43 3337.69 -0.2012/11/06 3341.33 3352.77 3197.97 3231.45 -3.1812/12/06 3232.94 3307.53 3088.82 3170.15 -1.9012/13/06 3174.9 3254.31 3139.11 3210.01 1.2612/14/06 3216.32 3384.2 3216.32 3337.48 3.9712/15/06 3341.82 3441.59 3341.82 3403.06 1.9612/18/06 3415.97 3463.38 3334.96 3368.79 -1.0112/19/06 3368.31 3383.57 3284.07 3296.25 -2.1512/20/06 3297.25 3357.54 3270.48 3334.2 1.1512/21/06 3334.56 3395.71 3289.86 3387.36 1.5912/22/06 3394.24 3425.49 3362.16 3419.21 0.9412/26/06 3420.17 3461.28 3390.6 3453.83 1.0112/27/06 3459.02 3529.97 3458.97 3497.44 1.2612/28/06 3500.5 3524.72 3471.24 3492.48 -0.1412/29/06 3488.12 3579.23 3485.78 3574.32 2.34

CD

Page 49

JAN-MAR'06

HC

Page 50

JAN-MAR'06Date Open High Low Close RETURN01/02/06 3103.76 3132.6 3103.76 3113.0401/03/06 3113.2 3178.66 3113.2 3172.22 1.9001/04/06 3171.92 3211.09 3171.92 3194.23 0.6901/05/06 3199.29 3227.78 3177.75 3210.01 0.4901/06/06 3208.02 3246.03 3191.07 3219.88 0.3101/09/06 3222.47 3276.25 3222.47 3262.5 1.3201/10/06 3260.52 3289.29 3252.93 3262.26 -0.0101/12/06 3256.13 3271.03 3224.79 3232.57 -0.9101/13/06 3243.13 3270.83 3226.11 3236.29 0.1201/16/06 3240.5 3251.05 3226.85 3234.71 -0.0501/17/06 3236.35 3264.3 3191.01 3199.01 -1.1001/18/06 3198.59 3198.59 3156.48 3189.3 -0.3001/19/06 3186 3222.92 3186 3217.49 0.8801/20/06 3219.13 3239.32 3193.1 3198.98 -0.5801/23/06 3197.16 3204.72 3172.12 3184.82 -0.4401/24/06 3186.18 3216.68 3186.18 3202.11 0.5401/25/06 3203.64 3251.99 3203.64 3229.27 0.8501/27/06 3240.13 3274.75 3240.13 3271.02 1.2901/30/06 3274.3 3303.3 3257.63 3291.09 0.6101/31/06 3296.18 3320.68 3281.84 3290.65 -0.0102/01/06 3290.95 3352.32 3270.36 3281.68 -0.2702/02/06 3315.5 3382.78 3315.5 3355.32 2.2402/03/06 3367.63 3376.09 3353.5 3364.33 0.2702/06/06 3371.2 3483.06 3370.29 3477.67 3.3702/07/06 3485.21 3520.26 3457.11 3492.46 0.4302/08/06 3498.47 3560.31 3478.85 3523.82 0.9002/10/06 3537.49 3622.31 3537.49 3614.18 2.5602/13/06 3627.74 3663.38 3627.74 3648.02 0.9402/14/06 3663.87 3674.47 3569.82 3582.18 -1.8002/15/06 3592.5 3616.25 3557.28 3586.84 0.1302/16/06 3599.87 3609.21 3567.46 3575.36 -0.3202/17/06 3574.92 3589.18 3533.36 3541.97 -0.9302/20/06 3572.42 3576.4 3539.8 3549.08 0.2002/21/06 3554.28 3623.98 3552.47 3605.78 1.6002/22/06 3615.73 3645.09 3588 3634.89 0.8102/23/06 3627.26 3645.5 3604.89 3614.32 -0.5702/24/06 3628.15 3632.95 3570.93 3578.98 -0.9802/27/06 3579.29 3618.43 3569.5 3575.75 -0.0902/28/06 3575.88 3589.4 3524.38 3553.78 -0.6103/01/06 3549.54 3601.76 3549.54 3595.92 1.1903/02/06 3598.56 3631.49 3590.81 3595.99 0.0003/03/06 3600.55 3632.99 3600.55 3613.94 0.5003/06/06 3619.01 3679 3619.01 3668.47 1.5103/07/06 3667.33 3701.4 3645.77 3649.56 -0.5203/08/06 3647.12 3669.62 3601.82 3609.87 -1.09

HC

Page 51

03/09/06 3610.9 3626.36 3558.21 3596.3 -0.3803/10/06 3608.84 3644.31 3608.84 3631.15 0.9703/13/06 3640.66 3667.84 3623.02 3631.87 0.0203/14/06 3627.19 3646.28 3596.81 3605.85 -0.7203/16/06 3616.94 3628.96 3598.38 3606.77 0.0303/17/06 3608.49 3642.6 3603.64 3609.78 0.0803/20/06 3615.83 3627.81 3612.6 3618.96 0.2503/21/06 3628.34 3663.67 3616.95 3631.61 0.3503/22/06 3642.35 3707.66 3637.23 3677.69 1.2703/23/06 3687.24 3715.11 3651.39 3661.32 -0.4503/24/06 3658.33 3708.34 3651.68 3699.72 1.0503/27/06 3717.56 3751.45 3708.46 3722.54 0.6203/28/06 3738.64 3758.01 3692.67 3701.72 -0.5603/29/06 3701.49 3766.69 3701.49 3762.8 1.6503/30/06 3773.56 3858.42 3773.56 3843.14 2.1403/31/06 3861.69 3881.04 3832.48 3858.1 0.39

APR-JUN'06Date Open High Low Close RETURN04/03/06 3867.08 3953.6 3867.08 3943.9204/04/06 3953.73 3995.2 3934.78 3973.91 0.7604/05/06 3975.61 4115.66 3975.61 4098.65 3.1404/07/06 4104.07 4119.57 3949.71 3998.39 -2.4504/10/06 4004.09 4032.54 3976.74 3993.91 -0.1104/12/06 3995.19 4003.97 3864.12 3887.39 -2.6704/13/06 3905.85 3907.29 3711.8 3822.97 -1.6604/17/06 3840.14 3881.63 3833 3871.1 1.2604/18/06 3870.95 3976.68 3870.95 3937.65 1.7204/19/06 3950.71 3994.12 3912.61 3953.32 0.4004/20/06 3966.54 3978.08 3916.01 3928.07 -0.6404/21/06 3842.14 3981.38 3842.14 3956.52 0.7204/24/06 3982.43 3982.43 3914.18 3924.51 -0.8104/25/06 3936.68 3939.49 3818.61 3823.01 -2.5904/26/06 3859.85 3896.86 3834.49 3867.85 1.1704/27/06 3874.66 3928.51 3834.69 3850.5 -0.4504/28/06 3815.47 3857.73 3656.16 3843.97 -0.1704/29/06 3859.13 3913.73 3859.13 3894.84 1.3205/02/06 3973.37 4077.47 3955.59 4048.6 3.9505/03/06 4064.48 4070.97 4008.68 4051.48 0.0705/04/06 4068.34 4089.36 4035.03 4054.1 0.0605/05/06 4061.75 4154.08 4056.22 4085.93 0.7905/08/06 4098.78 4144.95 4087.72 4097.06 0.2705/09/06 4106.8 4123.6 4052.54 4083.05 -0.3405/10/06 4094.45 4118.75 4062.95 4080.17 -0.0705/11/06 4089.06 4092.16 4023.37 4032.54 -1.1705/12/06 4029.21 4063.19 3991.59 4023.62 -0.2205/15/06 4023.52 4031.96 3893.23 3911.42 -2.7905/16/06 3885.07 3900.23 3726.23 3874.87 -0.93

HC

Page 52

05/17/06 3884.87 3945.75 3884.87 3937.86 1.6305/18/06 3920.77 3920.77 3684.17 3702.98 -5.9605/19/06 3718.52 3799.81 3473.43 3510.44 -5.2005/22/06 3526.9 3553.6 3106.09 3395.28 -3.2805/23/06 3407.08 3497.76 3271.32 3487.2 2.7105/24/06 3499.33 3580.78 3466.74 3493.98 0.1905/25/06 3488.81 3488.81 3399.71 3442.82 -1.4605/26/06 3460.96 3529.12 3449.9 3502.68 1.7405/29/06 3513.03 3559.84 3480.93 3487.27 -0.4405/30/06 3499.88 3519.71 3465.7 3479.22 -0.2305/31/06 3466.25 3466.25 3287.27 3387.94 -2.6206/01/06 3416.41 3436.97 3290.5 3297.29 -2.6806/02/06 3300.68 3358.73 3214.64 3355.65 1.7706/05/06 3369.1 3388.53 3286.76 3296.44 -1.7606/06/06 3282.79 3282.79 3164.15 3186.77 -3.3306/07/06 3173.65 3186.51 2993.8 3054.32 -4.1606/08/06 3042.08 3042.08 2840.6 2870.96 -6.0006/09/06 2883.04 3052.96 2841.01 3031.74 5.6006/12/06 3049.4 3085.3 2975.89 3000.07 -1.0406/13/06 2984.6 2984.6 2876.92 2889.35 -3.6906/14/06 2895.28 2975.13 2804.37 2827.7 -2.1306/15/06 2825.84 2983.93 2825.84 2967.14 4.9306/16/06 2984.85 3131.25 2984.85 3051.19 2.8306/19/06 3057.02 3109.34 3011.32 3090.43 1.2906/20/06 3086.1 3117.13 3032.46 3073.44 -0.5506/21/06 3059.75 3157.26 3059.75 3145.32 2.3406/22/06 3163.55 3209.84 3142.27 3156.29 0.3506/23/06 3147.2 3187.8 3114.82 3179.74 0.7406/25/06 3203.42 3224.53 3196.39 3205.06 0.8006/26/06 3221.17 3235.99 3067.28 3094.34 -3.4506/27/06 3094.89 3122.43 3032.16 3083.29 -0.3606/28/06 3085.72 3085.72 3037.77 3050.7 -1.0606/29/06 3052.78 3112.33 3052.78 3067.51 0.5506/30/06 3101.77 3144.06 3101.77 3132.42 2.12

JUL-SEP'06Date Open High Low Close RETURN07/03/06 3136.32 3154.02 3119.58 3131.3807/04/06 3133.08 3157.22 3092.72 3107.22 -0.7707/05/06 3109.03 3168.47 3091.94 3163.53 1.8107/06/06 3153.48 3169.44 3135.07 3148.32 -0.4807/07/06 3159.66 3184.58 3086.17 3097.71 -1.6107/10/06 3100.76 3115.54 3084.3 3111.66 0.4507/11/06 3106.83 3159.57 3102.79 3143.94 1.0407/12/06 3129.56 3161.07 3103.95 3156.9 0.4107/13/06 3157.23 3185.2 3142.18 3164.39 0.2407/14/06 3150.9 3150.9 3100.44 3118.21 -1.4607/17/06 3117.36 3117.36 3016.23 3029.06 -2.86

HC

Page 53

07/18/06 3051.61 3065.39 3007.71 3029.35 0.0107/19/06 3044.78 3065.18 2977.41 2988.09 -1.3607/20/06 3020.78 3086.49 3020.78 3073.48 2.8607/21/06 3079.15 3079.15 3030.39 3054.78 -0.6107/24/06 3049.72 3054.94 2993.44 3050.08 -0.1507/25/06 3076.54 3115.27 3076.54 3103.43 1.7507/26/06 3112.99 3170.92 3101.77 3165.16 1.9907/27/06 3176.08 3216.48 3157.81 3183.82 0.5907/28/06 3205.63 3238.76 3193.89 3214.09 0.9507/31/06 3223.31 3260.17 3220.94 3227.22 0.4108/01/06 3234.52 3236.91 3180.83 3205.63 -0.6708/02/06 3213.73 3239.37 3208.69 3236.4 0.9608/03/06 3255.66 3301.02 3242.79 3256.26 0.6108/04/06 3259.71 3298.47 3252.71 3268.54 0.3808/07/06 3264.51 3284.13 3252.43 3270.52 0.0608/08/06 3270.72 3307.16 3270.72 3299.27 0.8808/09/06 3300.94 3364.33 3280.27 3341.27 1.2708/10/06 3353.54 3393.02 3344.9 3359.18 0.5408/11/06 3369.23 3414.86 3356.8 3382.8 0.7008/14/06 3395.2 3441.98 3395.2 3429.33 1.3808/16/06 3440.6 3509.54 3440.6 3463.71 1.0008/17/06 3473.97 3506.2 3449.15 3481 0.5008/18/06 3484.77 3569.98 3484.77 3556.53 2.1708/21/06 3572.21 3584.88 3538.05 3553.12 -0.1008/22/06 3562.88 3584.89 3507.25 3518.47 -0.9808/23/06 3521.13 3533 3466.51 3474.83 -1.2408/24/06 3474 3501.29 3444.68 3497.4 0.6508/25/06 3506.38 3531.82 3502.57 3513.42 0.4608/28/06 3518.46 3537.98 3493.69 3504.08 -0.2708/29/06 3523.42 3538.37 3506.86 3518.11 0.4008/30/06 3532 3541.35 3512.97 3532.32 0.4008/31/06 3541.76 3560.03 3523.61 3538.5 0.1709/01/06 3543.77 3614.96 3542.25 3610.33 2.0309/04/06 3621.34 3657.8 3621.34 3636.04 0.7109/05/06 3645.29 3659.06 3625.19 3635.13 -0.0309/06/06 3639.49 3660.8 3635.29 3642.92 0.2109/07/06 3638 3644.03 3594.31 3598.71 -1.2109/08/06 3605.64 3640.92 3597.19 3632.84 0.9509/11/06 3636.27 3653.6 3489.08 3507.1 -3.4609/12/06 3506.74 3533.26 3453.56 3521.67 0.4209/13/06 3527.49 3599.03 3527.49 3583.3 1.7509/14/06 3602 3629.61 3596.35 3601.49 0.5109/15/06 3601.92 3607.06 3564.01 3596.78 -0.1309/18/06 3603.35 3649.22 3603.35 3635.76 1.0809/19/06 3659.19 3668.12 3582.53 3601.85 -0.9309/20/06 3600.64 3613.1 3572.23 3606.56 0.1309/21/06 3612.66 3649.08 3612.66 3639.15 0.9009/22/06 3642.36 3642.36 3604.71 3617.71 -0.5909/25/06 3618.9 3640.53 3608.44 3614.22 -0.10

HC

Page 54

09/26/06 3621.3 3641.83 3615.98 3635.61 0.5909/27/06 3642.39 3686.97 3642.39 3674.06 1.0609/28/06 3681.98 3692.56 3650.09 3658.25 -0.4309/29/06 3663.38 3693.06 3657.5 3684.44 0.72

OCT-Dec'06Date Open High Low Close RETURN10/03/06 3680.87 3693.16 3641.3 3643.8210/04/06 3647 3671.44 3608.76 3614.77 -0.8010/05/06 3633.57 3663.8 3631.32 3638.63 0.6610/06/06 3640.97 3653.2 3619.98 3622.99 -0.4310/09/06 3617.6 3653.38 3604.2 3639.83 0.4610/10/06 3658.06 3676.78 3645.61 3658.8 0.5210/11/06 3655.39 3672.89 3601.7 3611.53 -1.2910/12/06 3611.71 3642.14 3603.37 3638.93 0.7610/13/06 3644.32 3674.72 3644.32 3657.52 0.5110/16/06 3661.44 3681.06 3651.4 3658.22 0.0210/17/06 3663.57 3675.86 3620.67 3624.9 -0.9110/18/06 3632.99 3679.59 3632.99 3675.42 1.3910/19/06 3681.29 3725.06 3620.49 3637.87 -1.0210/20/06 3649.76 3671.96 3617.34 3632.15 -0.1610/21/06 3647.42 3668.22 3644.9 3649.67 0.4810/23/06 3653.79 3663.51 3602.6 3607.77 -1.1510/26/06 3615.21 3619.69 3592.11 3604.81 -0.0810/27/06 3618.87 3648.87 3618.87 3629.84 0.6910/30/06 3646.49 3678.09 3640.51 3653.35 0.6510/31/06 3658.3 3678.86 3622.26 3641.6 -0.3211/01/06 3630.59 3660.7 3629.23 3636.79 -0.1311/02/06 3648.26 3677.45 3637.98 3661.63 0.6811/03/06 3676.27 3683.49 3656.76 3672.91 0.3111/06/06 3686.83 3710.24 3672.12 3705.77 0.8911/07/06 3716.66 3748.39 3714.82 3729.8 0.6511/08/06 3734.75 3743.97 3675.54 3707.03 -0.6111/09/06 3710.41 3740.98 3710.41 3731.7 0.6711/10/06 3746.4 3773.05 3722.02 3766.08 0.9211/13/06 3780.74 3803.78 3769.46 3785.65 0.5211/14/06 3809.47 3838.72 3765.41 3800.72 0.4011/15/06 3817.93 3824 3784.19 3806.29 0.1511/16/06 3826.43 3832.93 3768.33 3776.38 -0.7911/17/06 3780.32 3780.32 3692.47 3706.75 -1.8411/20/06 3708.64 3708.64 3622.72 3664.69 -1.1311/21/06 3666 3709 3666 3690.36 0.7011/22/06 3690.76 3728.07 3689.98 3721.21 0.8411/23/06 3723.87 3743.43 3705.79 3719.76 -0.0411/24/06 3721.5 3757.1 3714.43 3743.78 0.6511/27/06 3746.01 3757.6 3730.41 3735.37 -0.2211/28/06 3726.27 3736.53 3699.97 3716.88 -0.4911/29/06 3733.78 3755.51 3712.58 3720.64 0.10

HC

Page 55

11/30/06 3724.01 3748.38 3707.68 3720.61 0.0012/01/06 3720.14 3777.55 3720.14 3769.95 1.3312/04/06 3782.1 3797.2 3768.88 3788.34 0.4912/05/06 3787.88 3815.24 3775.5 3786.81 -0.0412/06/06 3786.4 3803.75 3740.45 3759.65 -0.7212/07/06 3761.44 3776.04 3734.76 3744.92 -0.3912/08/06 3767.37 3776.48 3710.11 3724.95 -0.5312/11/06 3737.45 3738.71 3620.64 3647.81 -2.0712/12/06 3645.09 3654.96 3489.21 3533.28 -3.1412/13/06 3540.83 3618.36 3477.48 3599.19 1.8712/14/06 3613.82 3691.74 3604.95 3676.68 2.1512/15/06 3679.18 3725.47 3679.18 3701.91 0.6912/18/06 3709.1 3747.56 3650.12 3739.3 1.0112/19/06 3738.27 3745.91 3666.26 3682.05 -1.5312/20/06 3689.14 3724.32 3653.91 3684.38 0.0612/21/06 3674.45 3720.46 3652.87 3710.57 0.7112/22/06 3712.54 3750.41 3712.54 3745.56 0.9412/26/06 3744.98 3788.49 3744.98 3783.77 1.0212/27/06 3802.56 3835.25 3802.56 3822.65 1.0312/28/06 3833.95 3839.98 3782.49 3788.76 -0.8912/29/06 3799.5 3816.3 3783.27 3792.05 0.09

POWER

Page 56

JAN-MAR'06Date Open High Low Close RETURN01/02/06 1456.8701/03/06 1478.5 1.4801/04/06 1494.25 1.0701/05/06 1496.32 0.1401/06/06 1497.64 0.0901/09/06 1509.9 0.8201/10/06 1502.65 -0.4801/12/06 1495.54 -0.4701/13/06 1495.44 -0.0101/16/06 1497.43 0.1301/17/06 1485.72 -0.7801/18/06 1479.53 -0.4201/19/06 1520.72 2.7801/20/06 1557.73 2.4301/23/06 1567.09 0.6001/24/06 1593.05 1.6601/25/06 1602.09 0.5701/27/06 1652.23 3.1301/30/06 1638.25 -0.8501/31/06 1678.7 2.4702/01/06 1660.65 -1.0802/02/06 1666.35 0.3402/03/06 1671.13 0.2902/06/06 1677.75 0.4002/07/06 1689.67 0.7102/08/06 1697.63 0.4702/10/06 1700.35 0.1602/13/06 1721.3 1.2302/14/06 1704.3 -0.9902/15/06 1710.5 0.3602/16/06 1716.62 0.3602/17/06 1686.09 -1.7802/20/06 1680.92 -0.3102/21/06 1696.09 0.9002/22/06 1736.37 2.3702/23/06 1734.04 -0.1302/24/06 1751.49 1.0102/27/06 1764.28 0.7302/28/06 1787 1.2903/01/06 1822.11 1.9603/02/06 1847.52 1.3903/03/06 1864.85 0.9403/06/06 1916.08 2.7503/07/06 1941 1.3003/08/06 1926.11 -0.77

POWER

Page 57

03/09/06 1942.82 0.8703/10/06 1984.24 2.1303/13/06 1984.61 0.0203/14/06 1960.33 -1.2203/16/06 1967.92 0.3903/17/06 1961.18 -0.3403/20/06 1963.44 0.1203/21/06 1979.88 0.8403/22/06 1972.24 -0.3903/23/06 1972.57 0.0203/24/06 1976.66 0.2103/27/06 1984.46 0.3903/28/06 1954.48 -1.5103/29/06 1960.35 0.3003/30/06 1944.53 -0.8103/31/06 1985.63 2.11

APR-JUN'06Date Open High Low Close RETURN04/03/06 2034.4504/04/06 2056.87 1.1004/05/06 2084.59 1.3504/07/06 2069.78 -0.7104/10/06 2074.8 0.2404/12/06 2046.64 -1.3604/13/06 2001.31 -2.2104/17/06 2018.34 0.8504/18/06 2037.96 0.9704/19/06 2049.17 0.5504/20/06 2046.04 -0.1504/21/06 2031.52 -0.7104/24/06 2010.35 -1.0404/25/06 1960.6 -2.4704/26/06 2002.21 2.1204/27/06 1983.56 -0.9304/28/06 2003.23 0.9904/29/06 2016.86 0.6805/02/06 2022.32 0.2705/03/06 2048.68 1.3005/04/06 2042.98 -0.2805/05/06 2045.92 0.1405/08/06 2056.2 0.5005/09/06 2052.19 -0.2005/10/06 2063.77 0.5605/11/06 2039.92 -1.1605/12/06 2028.92 -0.5405/15/06 1965.14 -3.1405/16/06 1961.43 -0.19

POWER

Page 58

05/17/06 2003.36 2.1405/18/06 1848.47 -7.7305/19/06 1751.1 -5.2705/22/06 1666.73 -4.8205/23/06 1780.12 6.8005/24/06 1742.14 -2.1305/25/06 1706.26 -2.0605/26/06 1727.01 1.2205/29/06 1729.72 0.1605/30/06 1725.18 -0.2605/31/06 1673.22 -3.0106/01/06 1627.46 -2.7306/02/06 1654.78 1.6806/05/06 1632.94 -1.3206/06/06 1580.99 -3.1806/07/06 1519.05 -3.9206/08/06 1443.88 -4.9506/09/06 1540.63 6.7006/12/06 1487.12 -3.4706/13/06 1405.03 -5.5206/14/06 1390.67 -1.0206/15/06 1491.42 7.2406/16/06 1543.15 3.4706/19/06 1571.84 1.8606/20/06 1552.67 -1.2206/21/06 1572.51 1.2806/22/06 1610.66 2.4306/23/06 1608.31 -0.1506/25/06 1605.44 -0.1806/26/06 1525.44 -4.9806/27/06 1535.39 0.6506/28/06 1546.79 0.7406/29/06 1563.65 1.0906/30/06 1628.93 4.17

JUL-SEP'06Date Open High Low Close RETURN07/03/06 1628.9707/04/06 1633.95 0.3107/05/06 1671.06 2.2707/06/06 1648 -1.3807/07/06 1629.57 -1.1207/10/06 1652.88 1.4307/11/06 1652.95 0.0007/12/06 1676.51 1.4307/13/06 1669.71 -0.4107/14/06 1652.23 -1.0507/17/06 1592.88 -3.59

POWER

Page 59

07/18/06 1580.87 -0.7507/19/06 1534.73 -2.9207/20/06 1567.24 2.1207/21/06 1532.37 -2.2207/24/06 1530.38 -0.1307/25/06 1561.12 2.0107/26/06 1591.79 1.9607/27/06 1630.68 2.4407/28/06 1638.62 0.4907/31/06 1664.41 1.5708/01/06 1674.95 0.6308/02/06 1717.96 2.5708/03/06 1713.54 -0.2608/04/06 1721.59 0.4708/07/06 1731.93 0.6008/08/06 1745.05 0.7608/09/06 1756.75 0.6708/10/06 1765.96 0.5208/11/06 1793.25 1.5508/14/06 1805.23 0.6708/16/06 1822.22 0.9408/17/06 1832.13 0.5408/18/06 1835.67 0.1908/21/06 1829.49 -0.3408/22/06 1813.09 -0.9008/23/06 1819.29 0.3408/24/06 1826.9 0.4208/25/06 1832.05 0.2808/28/06 1835.94 0.2108/29/06 1853.99 0.9808/30/06 1836.83 -0.9308/31/06 1823.25 -0.7409/01/06 1839.05 0.8709/04/06 1859.46 1.1109/05/06 1872.17 0.6809/06/06 1881.06 0.4709/07/06 1865.64 -0.8209/08/06 1886.75 1.1309/11/06 1813.83 -3.8609/12/06 1818.58 0.2609/13/06 1864.98 2.5509/14/06 1860.89 -0.2209/15/06 1858.92 -0.1109/18/06 1873.89 0.8109/19/06 1847.08 -1.4309/20/06 1857.49 0.5609/21/06 1884.97 1.4809/22/06 1884.35 -0.0309/25/06 1874.63 -0.52

POWER

Page 60

09/26/06 1895.1 1.0909/27/06 1919.69 1.3009/28/06 1917.97 -0.0909/29/06 1939.63 1.13

OCT-DEC'06Date Open High Low Close RETURN10/03/06 1945.5910/04/06 1917.12 -1.4610/05/06 1927.69 0.5510/06/06 1936.49 0.4610/09/06 1930.14 -0.3310/10/06 1937.71 0.3910/11/06 1917.93 -1.0210/12/06 1933.68 0.8210/13/06 1959.78 1.3510/16/06 1968.29 0.4310/17/06 1965.87 -0.1210/18/06 1955.47 -0.5310/19/06 1945.39 -0.5210/20/06 1965.64 1.0410/21/06 1982.43 0.8510/23/06 1980.63 -0.0910/26/06 2001.82 1.0710/27/06 2028.51 1.3310/30/06 2029.96 0.0710/31/06 2010.96 -0.9411/01/06 2029.39 0.9211/02/06 2037.91 0.4211/03/06 2063.12 1.2411/06/06 2068.54 0.2611/07/06 2051.86 -0.8111/08/06 2032.52 -0.9411/09/06 2037.96 0.2711/10/06 2066.93 1.4211/13/06 2099.55 1.5811/14/06 2078.93 -0.9811/15/06 2067.22 -0.5611/16/06 2065.21 -0.1011/17/06 2061.68 -0.1711/20/06 2043.34 -0.8911/21/06 2085.79 2.0811/22/06 2141.86 2.6911/23/06 2163.22 1.0011/24/06 2163.25 0.0011/27/06 2169.99 0.3111/28/06 2138.66 -1.4411/29/06 2140.45 0.08

POWER

Page 61

11/30/06 2136.68 -0.1812/01/06 2178.45 1.9512/04/06 2212.15 1.5512/05/06 2190.82 -0.9612/06/06 2169.5 -0.9712/07/06 2195.46 1.2012/08/06 2185.14 -0.4712/11/06 2092.19 -4.2512/12/06 1988.62 -4.9512/13/06 2040.51 2.6112/14/06 2092.86 2.5712/15/06 2099.34 0.3112/18/06 2086.88 -0.5912/19/06 2017.8 -3.3112/20/06 1990.93 -1.3312/21/06 1992.71 0.0912/22/06 2015.18 1.1312/26/06 2045.43 1.5012/27/06 2049.42 0.2012/28/06 2034.04 -0.7512/29/06 2048.43 0.71

METAL

Page 62

JAN-MAR'06Date Open High Low Close RETURN01/02/06 6544.13 6572.95 6502.45 6535.5601/03/06 6550.13 6627.69 6540.27 6621.01 1.3101/04/06 6650.41 6671.42 6619.05 6653.76 0.4901/05/06 6667.96 6688.26 6612.77 6661.76 0.1201/06/06 6680.71 6779.56 6647.58 6769.98 1.6201/09/06 6810 6830.09 6701.14 6726.89 -0.6401/10/06 6731.07 6745.16 6608.48 6627.27 -1.4801/12/06 6609.49 6665.05 6553.95 6631.63 0.0701/13/06 6651.11 6713.65 6571.51 6594.72 -0.5601/16/06 6629.57 6629.57 6490.66 6506.84 -1.3301/17/06 6529.75 6582.67 6403.68 6424.77 -1.2601/18/06 6418.4 6465.96 6351.04 6451.72 0.4201/19/06 6518.32 6678.89 6503.46 6666.74 3.3301/20/06 6711.25 6734.09 6664.23 6683.86 0.2601/23/06 6643.11 6669.39 6571.32 6629.95 -0.8101/24/06 6646.53 6720.32 6642.04 6675.92 0.6901/25/06 6700.44 6745.47 6655.56 6692.75 0.2501/27/06 6748.64 7091.43 6744.72 7024.51 4.9601/30/06 7042.54 7047.88 6843.59 6994.38 -0.4301/31/06 7004.92 7147.09 6987.25 7131.2 1.9602/01/06 7162.57 7175.51 6964.3 7007.98 -1.7302/02/06 7043.11 7161.37 7037.34 7143.97 1.9402/03/06 7164.14 7169.45 7050.59 7078.71 -0.9102/06/06 7076.43 7245.04 7049.15 7181.44 1.4502/07/06 7216.1 7296.35 7181.25 7220.62 0.5502/08/06 7222.81 7222.81 7051.63 7065.87 -2.1402/10/06 7087.44 7133.52 7025.07 7044.19 -0.3102/13/06 7050.57 7065.69 6997 7027.6 -0.2402/14/06 7028.73 7028.73 6862.67 6880.24 -2.1002/15/06 6901.29 7014.51 6846.74 6994.2 1.6602/16/06 7031.89 7058.19 6937.11 6986.78 -0.1102/17/06 7017.97 7044.98 6816.22 6831.78 -2.2202/20/06 6831.51 6899.64 6728.4 6861.57 0.4402/21/06 6906.22 7010.62 6906.22 6980.31 1.7302/22/06 7001.84 7108.05 6992.31 7097 1.6702/23/06 7149.42 7233.41 7126.91 7150.36 0.7502/24/06 7181.62 7236.42 7128.9 7144.15 -0.0902/27/06 7212.81 7221.85 7152.94 7179.44 0.4902/28/06 7191.02 7291.83 7050.67 7234.22 0.7603/01/06 7225.56 7471.74 7176.15 7429.91 2.7103/02/06 7502.53 7606.54 7494.14 7519.37 1.2003/03/06 7540.22 7640.18 7514.99 7609.79 1.2003/06/06 7637.58 7946.21 7637.58 7925.53 4.1503/07/06 7944.94 7944.94 7816.13 7879.57 -0.5803/08/06 7884.15 7884.15 7500.85 7539.29 -4.32

METAL

Page 63

03/09/06 7536.72 7613.84 7364.77 7600.64 0.8103/10/06 7638.96 7768.62 7636.28 7660.97 0.7903/13/06 7690.57 7792.96 7625.17 7644.58 -0.2103/14/06 7646.49 7693.44 7504.75 7530.49 -1.4903/16/06 7604.09 7671.62 7570.98 7647.25 1.5503/17/06 7673.37 7729.02 7598.52 7607.62 -0.5203/20/06 7666.94 7794.4 7666.94 7783.14 2.3103/21/06 7812.82 7917.78 7746.84 7795.58 0.1603/22/06 7805.22 7821.23 7655.22 7709.71 -1.1003/23/06 7754.83 7964.65 7674.16 7905.93 2.5503/24/06 7964.1 8208.67 7946.01 8183.52 3.5103/27/06 8255.34 8525.31 8255.34 8498.71 3.8503/28/06 8552.14 8597.74 8420.9 8482.81 -0.1903/29/06 8494.63 8583.6 8451.99 8562.51 0.9403/30/06 8624.58 8822.54 8624.58 8738.4 2.0503/31/06 8760.08 8934.18 8748.99 8869.91 1.50

APR-JUN'06Date Open High Low Close RETURN04/03/06 8954.82 9057.9 8954.82 9017.0304/04/06 9057.76 9119.99 8929.83 9033.56 0.1804/05/06 9087.74 9163.2 9049.75 9117.76 0.9304/07/06 9152.54 9472.4 9106 9176.86 0.6504/10/06 9217.75 9690.71 9129.81 9624.7 4.8804/12/06 9730.96 9949.63 9431.01 9499.58 -1.3004/13/06 9566.8 9569.87 8967.59 9407.34 -0.9704/17/06 9516.11 9843.7 9516.11 9817.59 4.3604/18/06 9929.07 9967.8 9704.08 9797.02 -0.2104/19/06 9896.69 10095 9896.29 10014.13 2.2204/20/06 10089.96 10433.09 10053.52 10398.2 3.8404/21/06 10391.64 10467.77 9954.34 10343.86 -0.5204/24/06 10382.37 10513.7 10340.89 10378.79 0.3404/25/06 10417.31 10417.31 10037.7 10074.55 -2.9304/26/06 10162.8 10518.62 10152.45 10485.76 4.0804/27/06 10566.26 10710.39 10419.34 10471.62 -0.1304/28/06 10225.52 10462.22 9848.74 10400.07 -0.6804/29/06 10486.63 10807.22 10486.63 10762.23 3.4805/02/06 10936.46 11222.79 10936.46 11125.52 3.3805/03/06 11194.09 11248.02 10888.93 11036.74 -0.8005/04/06 11077.97 11114.94 10805.15 10876.48 -1.4505/05/06 10982.79 11163.46 10813.85 10900.52 0.2205/08/06 11018.65 11091.01 10917.02 10941.12 0.3705/09/06 10988.94 11038.31 10720.94 10996.65 0.5105/10/06 11087.94 11294.91 11077.03 11239.27 2.2105/11/06 11324.94 11402.4 11030.98 11090.17 -1.3305/12/06 11088.27 11331.29 10994.4 11125.67 0.3205/15/06 11163.55 11163.55 9841.81 9937.62 -10.6805/16/06 9965.47 10001.6 9119.24 9885.86 -0.52

METAL

Page 64

05/17/06 10079.02 10443.62 10079.02 10380.26 5.0005/18/06 10211.87 10211.87 9076.47 9199.51 -11.3705/19/06 9460.62 9581.56 8593 8704.5 -5.3805/22/06 8824.03 8841.44 7524.04 8089.02 -7.0705/23/06 8143.88 8703.05 7740.93 8683.33 7.3505/24/06 8879.44 9059.14 8251.89 8369.63 -3.6105/25/06 8241.58 8717.66 8033.81 8614.57 2.9305/26/06 8684.68 9133.73 8684.68 8919.78 3.5405/29/06 9053.93 9269.78 8979.57 9203.16 3.1805/30/06 9265.53 9326.01 8997.46 9059.96 -1.5605/31/06 8893.01 8893.01 8322.78 8669.59 -4.3106/01/06 8839.62 8911.29 8094.97 8183.47 -5.6106/02/06 8202.97 8622.56 8013.41 8572.86 4.7606/05/06 8706.36 8739.57 8225.95 8257.14 -3.6806/06/06 8106.14 8204.7 7851.91 7921.49 -4.0606/07/06 7852.97 7985.9 7208.84 7403.92 -6.5306/08/06 7369.92 7404.13 6731.04 6995.79 -5.5106/09/06 6936.05 7536.14 6928.44 7492.77 7.1006/12/06 7469.81 7519.36 7085.46 7130.05 -4.8406/13/06 6933.37 6933.37 6636.96 6670.34 -6.4506/14/06 6713.2 6951.74 6425.56 6512.8 -2.3606/15/06 6689.83 7013.99 6600.14 6968.07 6.9906/16/06 7144.38 7694.22 7144.38 7500.72 7.6406/19/06 7576.01 7744.39 7440.86 7705.12 2.7306/20/06 7599.83 7708.86 7438.74 7602.86 -1.3306/21/06 7592.43 7853.62 7568.76 7794.05 2.5106/22/06 7909.22 8189.04 7909.22 8075.39 3.6106/23/06 7935.83 8355.94 7842.15 8292.84 2.6906/25/06 8357.15 8518.9 8357.15 8482.55 2.2906/26/06 8602.19 8638.18 7826.57 7884.29 -7.0506/27/06 7947.63 8157.8 7664.24 8097.91 2.7106/28/06 7965.07 8103.56 7828.12 8045.56 -0.6506/29/06 8152.79 8219.97 7936.82 7976.33 -0.8606/30/06 8153.62 8469.16 8153.62 8454.69 6.00

JUL-SEP'06Date Open High Low Close RETURN07/03/06 8538.19 8585.81 8448.07 8529.9507/04/06 8562.88 8610.19 8442.36 8486.16 -0.5107/05/06 8465.74 8770.48 8417.76 8749.79 3.1107/06/06 8679.5 8765.28 8522.07 8595.09 -1.7707/07/06 8685.95 8780.74 8225.7 8293.92 -3.5007/10/06 8266.7 8419.34 8204.1 8395.41 1.2207/11/06 8391 8415.92 8189.52 8242.47 -1.8207/12/06 8199.38 8498.21 8095.2 8479.54 2.8807/13/06 8477.43 8592.44 8420.96 8495.56 0.1907/14/06 8333.9 8352.77 8229.23 8308.93 -2.2007/17/06 8261.23 8314.32 7964.48 7989.19 -3.85

METAL

Page 65

07/18/06 8002.38 8064.35 7694.42 7728.77 -3.2607/19/06 7814.5 7900.23 7369.49 7423.22 -3.9507/20/06 7613.71 7841.95 7540.46 7810.14 5.2107/21/06 7739.32 7739.32 7506.55 7592.79 -2.7807/24/06 7517.09 7564.85 7284.68 7540.41 -0.6907/25/06 7691.24 7748.99 7614.81 7691.66 2.0107/26/06 7718.49 7858.14 7627.1 7786.49 1.2307/27/06 7831.76 7870.04 7699.51 7819 0.4207/28/06 7852.76 8003.73 7763.13 7803.42 -0.2007/31/06 7903.85 7980.2 7756.21 7796.1 -0.0908/01/06 7792.2 7828.02 7600.39 7693.25 -1.3208/02/06 7690.66 7890.66 7679.05 7877.84 2.4008/03/06 7938.58 8004.88 7794.01 7853.75 -0.3108/04/06 7865.33 7991.97 7783.47 7843.92 -0.1308/07/06 7841.81 7871.16 7749.01 7770.45 -0.9408/08/06 7820.92 7904.26 7819.46 7893.33 1.5808/09/06 7888.09 8073.84 7840.69 8055.31 2.0508/10/06 8073.26 8166.32 8051.87 8129.1 0.9208/11/06 8178.82 8235.72 8046.57 8163.63 0.4208/14/06 8214.11 8274.03 8209.45 8254.86 1.1208/16/06 8347.26 8475.44 8347.26 8377.5 1.4908/17/06 8418.93 8436.98 8171.31 8199.62 -2.1208/18/06 8193.89 8193.89 8027.97 8080.03 -1.4608/21/06 8095.33 8117.42 8026.47 8094.56 0.1808/22/06 8145.77 8288.07 8145.77 8213.66 1.4708/23/06 8204.3 8284.7 8055.55 8083.76 -1.5808/24/06 8038.43 8273.61 8002.6 8251.14 2.0708/25/06 8308.5 8450.07 8276.48 8385.14 1.6208/28/06 8416.12 8523.49 8407.15 8483.23 1.1708/29/06 8543.32 8572.16 8386.36 8406.72 -0.9008/30/06 8427.06 8427.06 8211.89 8221.8 -2.2008/31/06 8263.2 8290.85 8074.22 8094.18 -1.5509/01/06 8118.24 8198.06 8059.8 8158.84 0.8009/04/06 8204.27 8258.76 8180.37 8232.36 0.9009/05/06 8248.74 8407.05 8206.67 8390.13 1.9209/06/06 8458.15 8574.79 8445.95 8557.45 1.9909/07/06 8526.17 8619.52 8482.92 8573.88 0.1909/08/06 8603.67 8722.51 8589.32 8626.27 0.6109/11/06 8640.94 8640.94 8132.81 8190.26 -5.0509/12/06 8166.27 8256.03 7964.53 8230.15 0.4909/13/06 8304.27 8355.9 8201.74 8228.92 -0.0109/14/06 8269.52 8334.61 8219.1 8314.41 1.0409/15/06 8320.33 8320.33 8136.96 8222.92 -1.1009/18/06 8267.67 8267.67 8133.82 8145.27 -0.9409/19/06 8137.48 8294.66 7985.18 8033.87 -1.3709/20/06 8012.24 8132.1 7969.99 8113.07 0.9909/21/06 8167.55 8252.68 8167.55 8217.89 1.2909/22/06 8210.21 8301.74 8160.34 8213.32 -0.0609/25/06 8250.28 8312.37 8157.42 8232.81 0.24

METAL

Page 66

09/26/06 8281.03 8302.13 8198.02 8271.13 0.4709/27/06 8326.39 8388.31 8299.55 8322.5 0.6209/28/06 8344.46 8385.77 8288.29 8345.6 0.2809/29/06 8406.38 8541 8406.38 8508.79 1.96

OCT-DEC'06Date Open High Low Close RETURN10/03/06 8538.51 8650.88 8534.63 8563.8410/04/06 8600.56 8600.56 8407.4 8441.31 -1.4310/05/06 8528.37 8606.16 8506 8589.18 1.7510/06/06 8656.98 8774.01 8635.2 8686.62 1.1310/09/06 8661.55 8734.14 8611.82 8676.57 -0.1210/10/06 8726.18 8766.26 8610.9 8638.45 -0.4410/11/06 8683.83 8715.72 8474.12 8489.22 -1.7310/12/06 8509.72 8733.23 8493.8 8713.21 2.6410/13/06 8791.78 8810.27 8670.79 8690.95 -0.2610/16/06 8743.05 8836.97 8738.7 8791.88 1.1610/17/06 8864.29 8935.52 8832.98 8908.43 1.3310/18/06 8971.54 9007.22 8871.15 8983.6 0.8410/19/06 9052.97 9090.01 8869.04 8917.81 -0.7310/20/06 8965.9 9097.96 8943.89 8984.66 0.7510/21/06 9059.12 9084.61 9030.56 9045.66 0.6810/23/06 9061.12 9061.89 8910.33 8923.79 -1.3510/26/06 8953.18 9126.14 8953.18 9102.04 2.0010/27/06 9157.48 9208.7 9096.53 9131.61 0.3210/30/06 9132.64 9221.3 9081.16 9098.73 -0.3610/31/06 9156.43 9206.67 9006.42 9065.95 -0.3611/01/06 9126.68 9166.07 9081.79 9110.16 0.4911/02/06 9142.27 9161.97 9038.29 9050.55 -0.6511/03/06 9088.57 9112.78 9012.33 9062.43 0.1311/06/06 9082.96 9231.01 9066.93 9220 1.7411/07/06 9284.05 9332.6 9191.02 9280.88 0.6611/08/06 9319.29 9339.66 9065.44 9160.64 -1.3011/09/06 9190.34 9232.63 9094.43 9133.94 -0.2911/10/06 9188.33 9241.75 9174.21 9220 0.9411/13/06 9193 9193 9083.52 9098.07 -1.3211/14/06 9115.54 9128.77 8949.14 8978.43 -1.3211/15/06 8999.54 9007.16 8918.23 8972.21 -0.0711/16/06 9046.69 9092.45 8910.97 8934.9 -0.4211/17/06 8982.53 8987.22 8734.54 8789.55 -1.6311/20/06 8722.97 8722.97 8508.83 8584.93 -2.3311/21/06 8618.52 8802.49 8618.52 8784.13 2.3211/22/06 8849.85 8878.19 8779.4 8841 0.6511/23/06 8991.96 8991.96 8843.47 8894.81 0.6111/24/06 8918.53 9052.47 8884.15 9015.39 1.3611/27/06 9056.34 9136.16 9049.69 9069.04 0.6011/28/06 9011.87 9011.87 8885.49 8921.5 -1.6311/29/06 8954.03 9038.92 8954.03 8981.1 0.67

METAL

Page 67

11/30/06 9025.07 9042.13 8863.37 8879.95 -1.1312/01/06 8918.45 8952.39 8898.79 8913.33 0.3812/04/06 8955.17 8995.56 8900.65 8967.97 0.6112/05/06 9038.96 9167.36 8986.95 9148.25 2.0112/06/06 9179.27 9280.61 9073.04 9143.94 -0.0512/07/06 9161.26 9230.16 9125.62 9201.12 0.6312/08/06 9203.8 9226.78 8982.61 9041.19 -1.7412/11/06 9003.96 9009 8519.82 8679.74 -4.0012/12/06 8667.62 8794.73 8181.18 8341.3 -3.9012/13/06 8372.5 8440.24 8194.45 8385.45 0.5312/14/06 8426.07 8517 8399.84 8468.78 0.9912/15/06 8531.31 8812.79 8531.31 8802.53 3.9412/18/06 8847.87 8853.36 8637.72 8806.26 0.0412/19/06 8824.4 8883.05 8539.42 8605.41 -2.2812/20/06 8662.25 8793.18 8518.15 8644.17 0.4512/21/06 8671.64 8756.83 8568.64 8709.16 0.7512/22/06 8724.77 8854.25 8703.81 8837.89 1.4812/26/06 8870.03 8968.42 8858.85 8943.84 1.2012/27/06 8966.37 9008.55 8946.96 8973.75 0.3312/28/06 9002.84 9023.63 8941.81 8963.16 -0.1212/29/06 8989.13 9069.84 8989.13 9039.63 0.85

OIL & GAS

Page 68

JAN-MAR'06Date Open High Low Close RETURN01/02/06 4420.82 4458.78 4412.31 4450.6201/03/06 4457.4 4537.88 4431.45 4528.37 1.7501/04/06 4536.05 4572.1 4534.98 4550.65 0.4901/05/06 4563.5 4570.44 4525.86 4542.46 -0.1801/06/06 4569.95 4586.31 4518.98 4560.59 0.4001/09/06 4572.92 4586.44 4535.56 4553.33 -0.1601/10/06 4561.67 4561.67 4473.13 4489.54 -1.4001/12/06 4429.74 4492.6 4420.36 4445.14 -0.9901/13/06 4464.37 4503.46 4454.37 4462.43 0.3901/16/06 4462.88 4462.88 4382.1 4426.87 -0.8001/17/06 4433.03 4585.69 4432.63 4555.82 2.9101/18/06 4552.72 4552.72 4427.05 4461.96 -2.0601/19/06 4473.45 4520.37 4473.18 4511.74 1.1201/20/06 4524.14 4579.96 4513.61 4553.21 0.9201/23/06 4536.55 4550.96 4507.83 4529.45 -0.5201/24/06 4555.61 4569.65 4484.2 4493.65 -0.7901/25/06 4512.69 4532.37 4472.51 4501.22 0.1701/27/06 4549.99 4559.12 4505.07 4534.69 0.7401/30/06 4561.38 4588.87 4528.63 4538.63 0.0901/31/06 4556.07 4577.96 4542.24 4549.65 0.2402/01/06 4556.68 4566.14 4479.96 4495.2 -1.2002/02/06 4480.81 4527.58 4458.05 4477.19 -0.4002/03/06 4478.59 4486.53 4428.45 4435.53 -0.9302/06/06 4409.89 4541.44 4391.62 4528.35 2.0902/07/06 4534.1 4549.16 4463.41 4505 -0.5202/08/06 4512.98 4521.93 4478.6 4491.72 -0.2902/10/06 4498.16 4516.89 4485.19 4504.56 0.2902/13/06 4502.22 4516.99 4482.3 4505.69 0.0302/14/06 4509.98 4556.45 4495.28 4500.55 -0.1102/15/06 4525.41 4538.15 4430.5 4458.03 -0.9402/16/06 4459.56 4500.15 4450.09 4456.94 -0.0202/17/06 4492.37 4496.74 4389.85 4398.99 -1.3002/20/06 4346.02 4443.58 4346.02 4437 0.8602/21/06 4447.51 4473.61 4428.16 4441.6 0.1002/22/06 4446.55 4489.27 4446.55 4474.56 0.7402/23/06 4483.87 4505.26 4470.8 4484.33 0.2202/24/06 4491.88 4504.26 4475.7 4485.33 0.0202/27/06 4489.54 4504.72 4471.44 4482.11 -0.0702/28/06 4484.18 4537.37 4396.99 4435.95 -1.0303/01/06 4430.12 4440.74 4398.35 4425.01 -0.2503/02/06 4439.94 4496.44 4434.65 4464.26 0.8903/03/06 4459.53 4485.98 4455.4 4470.1 0.1303/06/06 4482.36 4552.31 4482.36 4545.04 1.6803/07/06 4550.93 4563.89 4528.34 4535.86 -0.2003/08/06 4532.22 4548.62 4447.46 4461.05 -1.65

OIL & GAS

Page 69

03/09/06 4457.53 4492.75 4420.56 4485.05 0.5403/10/06 4493.92 4537 4492.89 4509.03 0.5303/13/06 4510.19 4561.81 4510.19 4546.72 0.8403/14/06 4551.09 4593.28 4523.59 4567.67 0.4603/16/06 4585.19 4659.04 4585.19 4652.46 1.8603/17/06 4673.03 4719.5 4657.85 4695.08 0.9203/20/06 4717.88 4733.2 4694.98 4716.41 0.4503/21/06 4712.37 4786.85 4712.37 4737.42 0.4503/22/06 4733.43 4756.67 4668.03 4710.61 -0.5703/23/06 4720.19 4763.26 4690.45 4735.39 0.5303/24/06 4742.57 4785.39 4729.37 4764.92 0.6203/27/06 4787.03 4852.62 4787.03 4843.76 1.6503/28/06 4856.81 4874.76 4826.34 4851 0.1503/29/06 4858.75 4882.19 4830.92 4864.77 0.2803/30/06 4884.16 4945.22 4880.56 4924.12 1.2203/31/06 4940.25 4964.71 4881.3 4918.98 -0.10

APR-JUN'06Date Open High Low Close RETURN04/03/06 4954.88 5063.41 4954.88 5046.1804/04/06 5066.55 5109.6 5030.27 5096.18 0.9904/05/06 5106.69 5131.7 5075.01 5093.97 -0.0404/07/06 5111.77 5149.32 5010.14 5018.62 -1.4804/10/06 5027.12 5063.16 4974.06 5040.7 0.4404/12/06 5063.3 5141.56 4969.91 5001.97 -0.7704/13/06 4997.38 5071.18 4953.69 5033.31 0.6304/17/06 5047.42 5093.27 5031.87 5080.68 0.9404/18/06 5115.42 5255.47 5113 5244.34 3.2204/19/06 5271.34 5431.06 5271.02 5367.05 2.3404/20/06 5417.09 5622.12 5411.68 5604.87 4.4304/21/06 5628.02 5637.01 5464.97 5544.08 -1.0804/24/06 5557.15 5636.82 5527.3 5588.79 0.8104/25/06 5619.75 5619.75 5469.32 5487.18 -1.8204/26/06 5495.73 5664.17 5482.08 5645.46 2.8804/27/06 5672.03 5716.5 5584.77 5607.05 -0.6804/28/06 5565.91 5657.74 5459.41 5645.27 0.6804/29/06 5658.54 5745.45 5658.54 5687.9 0.7605/02/06 5718.63 5783.1 5718.29 5747.93 1.0605/03/06 5772.44 5818.5 5730.66 5774.59 0.4605/04/06 5796.16 6061.81 5791.76 5930.51 2.7005/05/06 5954.72 6061.66 5954.72 6051.82 2.0505/08/06 6083.97 6280.91 6083.97 6235.61 3.0405/09/06 6265.24 6296.51 6152.39 6281.8 0.7405/10/06 6313.12 6406.87 6251.4 6394.15 1.7905/11/06 6435.38 6450.94 6104.39 6137.77 -4.0105/12/06 6066.11 6079.59 5906.52 5945.98 -3.1205/15/06 5911.36 5922.67 5662.42 5689.06 -4.3205/16/06 5700.47 5757.59 5448.66 5727.19 0.67

OIL & GAS

Page 70

05/17/06 5776.25 5996.08 5768.45 5976.47 4.3505/18/06 5944.04 5944.04 5521.59 5557.86 -7.0005/19/06 5709.27 5743.06 5314.72 5386.37 -3.0905/22/06 5481.01 5481.01 4796.76 5073.65 -5.8105/23/06 5125.88 5302.28 5011.91 5272.82 3.9305/24/06 5268.02 5283.61 5068.16 5095.7 -3.3605/25/06 5111.86 5202.39 4999.37 5164.43 1.3505/26/06 5211.3 5362.22 5172.55 5223.29 1.1405/29/06 5247.61 5315.5 5184.45 5211.72 -0.2205/30/06 5227.47 5286.04 5156.89 5187.95 -0.4605/31/06 5101.07 5107.85 4916.99 5085.29 -1.9806/01/06 5135.26 5148.82 4892.54 4909.85 -3.4506/02/06 4905.26 5101.82 4886.02 5081.03 3.4906/05/06 5127.46 5130.71 4926.72 4935 -2.8706/06/06 4885.37 4885.37 4769.08 4788.37 -2.9706/07/06 4779.73 4809.32 4559.48 4624.4 -3.4206/08/06 4578 4578 4243.21 4309.27 -6.8106/09/06 4297.97 4699.88 4297.97 4680.79 8.6206/12/06 4690.54 4690.54 4547.34 4581.18 -2.1306/13/06 4482.87 4482.87 4367.92 4398.87 -3.9806/14/06 4424.09 4577.42 4348.52 4415.9 0.3906/15/06 4511.2 4649.66 4462.63 4626.37 4.7706/16/06 4706.01 4847.53 4687.06 4731.96 2.2806/19/06 4751.37 4807.76 4697.62 4779.39 1.0006/20/06 4761.64 4790.47 4706.42 4748.02 -0.6606/21/06 4738.09 4904.83 4709.95 4889.37 2.9806/22/06 4916.45 5037.25 4916.45 4974.29 1.7406/23/06 4933.73 5163.72 4881.16 5128.91 3.1106/25/06 5152.59 5199.61 5114.4 5142.57 0.2706/26/06 5144.1 5188.72 4968.9 4987.01 -3.0206/27/06 5003.79 5085.89 4940.18 5015.07 0.5606/28/06 4972.69 5070.38 4931.97 5049.68 0.6906/29/06 5104.83 5185.81 5053.21 5074.57 0.4906/30/06 5171.63 5306.8 5168.6 5293.36 4.31

JUL-SEP'06Date Open High Low Close RETURN07/03/06 5311.59 5370.62 5267.31 5338.0807/04/06 5369.7 5391.81 5311.89 5335.97 -0.0407/05/06 5338.84 5437.58 5312.67 5424.47 1.6607/06/06 5378.88 5415.89 5336.28 5370.41 -1.0007/07/06 5388.17 5427.69 5136.51 5175.18 -3.6407/10/06 5202.84 5276.23 5164.24 5261.62 1.6707/11/06 5263.06 5278.47 5209.25 5258.16 -0.0707/12/06 5203.01 5414.86 5176.66 5407.05 2.8307/13/06 5368.03 5396.29 5301.99 5330.42 -1.4207/14/06 5293.9 5293.9 5222.21 5270.29 -1.1307/17/06 5276.29 5276.29 5044.49 5061.43 -3.96

OIL & GAS

Page 71

07/18/06 5094.54 5118.24 4936.62 4976.95 -1.6707/19/06 5027.88 5046.58 4894.08 4917.76 -1.1907/20/06 4999.65 5050.14 4964.37 4985.49 1.3807/21/06 4975.22 4975.22 4822.98 4859.67 -2.5207/24/06 4819.82 4910.5 4735.42 4888.84 0.6007/25/06 4946.43 5005.44 4931.37 4991.39 2.1007/26/06 5009.19 5130.8 4971.85 5109.76 2.3707/27/06 5114.42 5175.52 5080.47 5127.85 0.3507/28/06 5136.62 5140.51 5028.86 5053.72 -1.4507/31/06 5096.63 5135.71 5038.88 5049.78 -0.0808/01/06 5035.33 5093.89 5030.31 5061.06 0.2208/02/06 5055.8 5111.99 5052.5 5103.37 0.8408/03/06 5126.61 5175.26 5054.79 5082.03 -0.4208/04/06 5098.23 5131.96 4987.52 4998.9 -1.6408/07/06 5005.74 5005.74 4928.7 4943.89 -1.1008/08/06 4951.81 5055.01 4951.81 5049.79 2.1408/09/06 5035.62 5134 5010.27 5099.02 0.9708/10/06 5114.07 5120.68 5029.76 5088.37 -0.2108/11/06 5100.99 5219.55 5074.29 5204.47 2.2808/14/06 5227.11 5320.88 5227.11 5307.64 1.9808/16/06 5348.16 5474.64 5348.16 5432.26 2.3508/17/06 5460.97 5491.5 5373.51 5444.07 0.2208/18/06 5459.87 5484.11 5427.31 5451.95 0.1408/21/06 5465.97 5490.5 5403.75 5473.48 0.3908/22/06 5487.07 5533.41 5406.23 5441.51 -0.5808/23/06 5446.46 5474.5 5400.39 5421.86 -0.3608/24/06 5404.98 5606.83 5392.87 5562.3 2.5908/25/06 5615.44 5648.66 5569 5607.69 0.8208/28/06 5611.45 5662.05 5602.28 5655.1 0.8508/29/06 5682.43 5718 5665.84 5674.52 0.3408/30/06 5692.95 5740.83 5650.35 5725.06 0.8908/31/06 5753.39 5764.31 5637.93 5661.62 -1.1109/01/06 5664.11 5706 5649.41 5688.48 0.4709/04/06 5726.08 5775.05 5723.74 5755.11 1.1709/05/06 5760.26 5776.86 5718.34 5746.64 -0.1509/06/06 5743.41 5807.74 5720.82 5777.76 0.5409/07/06 5750.58 5763.85 5700.28 5717.08 -1.0509/08/06 5720.23 5756.32 5682.48 5742.68 0.4509/11/06 5753.23 5765.82 5544.77 5566.87 -3.0609/12/06 5590.5 5626.88 5500.29 5589.84 0.4109/13/06 5641.98 5683.74 5635.75 5646.72 1.0209/14/06 5663.26 5708.35 5653.43 5675.23 0.5009/15/06 5683.27 5730.41 5626.95 5715.98 0.7209/18/06 5702.46 5761.95 5687.31 5698.89 -0.3009/19/06 5715.37 5738.24 5576.35 5625.92 -1.2809/20/06 5627.24 5697.45 5588.97 5676.49 0.9009/21/06 5704.7 5769.84 5704.7 5751.09 1.3109/22/06 5731.72 5793.21 5709.27 5784.79 0.5909/25/06 5793.4 5852.22 5781.85 5799.71 0.26

OIL & GAS

Page 72

09/26/06 5826.7 5863.54 5795.2 5854.04 0.9409/27/06 5882.51 5908.77 5838.67 5851.1 -0.0509/28/06 5867 5868.92 5794.6 5808.59 -0.7309/29/06 5840.06 5844.06 5794.52 5803.31 -0.09

OCT-DEC'06Date Open High Low Close RETURN10/03/06 5814.29 5827.34 5757.43 5764.1110/04/06 5779.79 5794.12 5691.58 5709.11 -0.9510/05/06 5753.35 5800.64 5747.66 5763.29 0.9510/06/06 5796.59 5852.85 5762.64 5815.25 0.9010/09/06 5796.5 5837.92 5761.38 5792.85 -0.3910/10/06 5811.66 5833.7 5765.09 5772.99 -0.3410/11/06 5791.69 5816.44 5718.3 5728.41 -0.7710/12/06 5741.78 5851.36 5728.11 5841.04 1.9710/13/06 5863.75 5928.12 5863.25 5905.63 1.1110/16/06 5937.11 5993.33 5936.51 5975.65 1.1910/17/06 5984.22 6001.76 5939.63 5954.94 -0.3510/18/06 5950.23 5976.38 5928.32 5936.35 -0.3110/19/06 5954 5969.44 5863.8 5895.01 -0.7010/20/06 5927.76 5954.17 5884.99 5893.11 -0.0310/21/06 5925.57 5949.09 5893.42 5908.73 0.2710/23/06 5915.91 5916.95 5870.23 5881.15 -0.4710/26/06 5866.11 5879.08 5798.49 5812.59 -1.1710/27/06 5858.91 5996.69 5845.17 5981.34 2.9010/30/06 5992.19 6063.81 5967.54 6050.21 1.1510/31/06 6059.55 6079.29 6017.26 6045.54 -0.0811/01/06 6062.4 6148.05 6016.72 6138.17 1.5311/02/06 6135.92 6303.65 6135.92 6252.19 1.8611/03/06 6262.91 6336.41 6244.33 6317.81 1.0511/06/06 6334.35 6384.49 6306.63 6331.63 0.2211/07/06 6354.22 6382.47 6246.62 6265.61 -1.0411/08/06 6283.38 6283.96 6092.83 6141.06 -1.9911/09/06 6152.24 6201.99 6108.14 6186.66 0.7411/10/06 6230.45 6281.99 6152.37 6264.08 1.2511/13/06 6270.8 6288.24 6249.42 6272.24 0.1311/14/06 6290.64 6315.4 6237.88 6267.66 -0.0711/15/06 6307.58 6314.41 6203.58 6217.06 -0.8111/16/06 6232.17 6256.73 6178.98 6195.87 -0.3411/17/06 6214.48 6249.8 6151.13 6167.09 -0.4611/20/06 6149.91 6153.73 6060.06 6131.17 -0.5811/21/06 6137.96 6212.65 6134.55 6195.69 1.0511/22/06 6216.27 6258.78 6197.14 6225.54 0.4811/23/06 6253.95 6253.95 6187.49 6194.47 -0.5011/24/06 6208.45 6223.52 6163.57 6178.39 -0.2611/27/06 6181.19 6206.26 6153.45 6168.88 -0.1511/28/06 6141.56 6205.04 6109.81 6139 -0.4811/29/06 6154.67 6176.8 6082.05 6093.62 -0.74

OIL & GAS

Page 73

11/30/06 6101.39 6134.87 6037.75 6078.18 -0.2512/01/06 6100.17 6145.15 6065.64 6130.28 0.8612/04/06 6134.71 6173.46 6111.43 6126.94 -0.0512/05/06 6155.94 6234.34 6138.38 6189.62 1.0212/06/06 6216.27 6251.45 6151.17 6184.92 -0.0812/07/06 6205.69 6259.89 6180.89 6233.37 0.7812/08/06 6250.15 6250.15 6081.93 6095.46 -2.2112/11/06 6100.53 6116.95 5908.92 5966.36 -2.1212/12/06 5941.56 6010.85 5702.87 5792.95 -2.9112/13/06 5833.79 5883.16 5709.82 5868.93 1.3112/14/06 5907.71 6017.22 5895.43 5981.57 1.9212/15/06 6012.95 6027.69 5964.7 5973.58 -0.1312/18/06 6070.49 6171.4 5988.5 6151.24 2.9712/19/06 6171.3 6173.14 5921.01 6019.16 -2.1512/20/06 6070 6109.37 5968.33 6039.31 0.3312/21/06 6002.71 6077.68 6000.52 6061.9 0.3712/22/06 6071.77 6138.51 6048.05 6126.68 1.0712/26/06 6142.39 6202.49 6133.11 6193.47 1.0912/27/06 6188.67 6257.12 6188.67 6237 0.7012/28/06 6254.88 6279.21 6174.39 6206.61 -0.4912/29/06 6211.64 6237.06 6172.22 6179.6 -0.44

AUTO

Page 74

JAN-MAR'06Date Open High Low Close RETURN01/02/06 4251.97 4270.68 4224.05 4233.3101/03/06 4238.91 4290.54 4238.91 4284.9 1.2201/04/06 4298.65 4336.05 4294.33 4331 1.0801/05/06 4338.76 4366.11 4324.53 4332.3 0.0301/06/06 4338.89 4378.25 4297.67 4340.75 0.2001/09/06 4340.07 4379.11 4317.05 4335.72 -0.1201/10/06 4340.37 4348.22 4265.21 4276.48 -1.3701/12/06 4280.78 4309.44 4254.1 4270.27 -0.1501/13/06 4279.02 4333.75 4279.02 4286.46 0.3801/16/06 4290.06 4317.51 4271.87 4279.59 -0.1601/17/06 4279.69 4309.63 4225.64 4239.37 -0.9401/18/06 4232.51 4232.51 4170.37 4209.01 -0.7201/19/06 4218.61 4289.8 4218.61 4280.42 1.7001/20/06 4284.66 4372.52 4284.66 4366.97 2.0201/23/06 4350.58 4354.79 4314.49 4327.12 -0.9101/24/06 4335.87 4396.99 4335.87 4372.18 1.0401/25/06 4375.85 4435.4 4374.62 4415.22 0.9801/27/06 4427.57 4523.41 4427.57 4512.29 2.2001/30/06 4516.29 4553.56 4451.65 4457.17 -1.2201/31/06 4483.83 4523.86 4470.66 4506.53 1.1102/01/06 4515.51 4570 4490.38 4511.7 0.1102/02/06 4535.84 4568.89 4492.79 4510.73 -0.0202/03/06 4511.23 4563.47 4487.22 4527.92 0.3802/06/06 4530.73 4599.54 4516.89 4589.98 1.3702/07/06 4591.32 4698.65 4548.91 4691.92 2.2202/08/06 4697.11 4713.49 4660.27 4698.78 0.1502/10/06 4719.01 4754.56 4707.47 4735.24 0.7802/13/06 4740.45 4809.94 4723.82 4797.68 1.3202/14/06 4816.43 4858.05 4789.75 4811.75 0.2902/15/06 4840.69 4897.97 4816.13 4828.27 0.3402/16/06 4914.34 4934.7 4824.67 4896.96 1.4202/17/06 4913.14 4944.83 4808.43 4811.27 -1.7502/20/06 4812.25 4834.23 4747.6 4827.35 0.3302/21/06 4834.53 4941.58 4834.53 4928.36 2.0902/22/06 4934.38 4945.08 4884.9 4895.86 -0.6602/23/06 4903.25 4969.61 4903.25 4922.86 0.5502/24/06 4923.94 4947.38 4865.76 4898.84 -0.4902/27/06 4910.86 4960.14 4904.74 4925.65 0.5502/28/06 4939.53 5016.48 4893.9 4998.68 1.4803/01/06 5015.14 5195.59 4997.81 5176.53 3.5603/02/06 5190.75 5292.93 5190.75 5219.42 0.8303/03/06 5223.19 5312.36 5220.38 5252.13 0.6303/06/06 5262.04 5350.93 5262.04 5346.01 1.7903/07/06 5355.4 5383.87 5318.21 5338.85 -0.1303/08/06 5246.54 5393.7 5229.68 5240.74 -1.84

AUTO

Page 75

03/09/06 5248.26 5272.81 5122 5198.79 -0.8003/10/06 5217.8 5324.42 5217.8 5309.49 2.1303/13/06 5322.85 5372.36 5272.42 5304.54 -0.0903/14/06 5305.98 5349.74 5262.87 5273.27 -0.5903/16/06 5284.94 5345.48 5284.94 5328.3 1.0403/17/06 5336.58 5375.29 5320.13 5345.54 0.3203/20/06 5356.96 5378.66 5340.76 5347.57 0.0403/21/06 5350.76 5388.79 5251.74 5271.62 -1.4203/22/06 5270.08 5291.56 5206.41 5245.27 -0.5003/23/06 5256.58 5286.18 5221.91 5243.29 -0.0403/24/06 5246.35 5279.39 5225.69 5263.67 0.3903/27/06 5268.74 5313.24 5242.15 5266.53 0.0503/28/06 5264.17 5303.23 5184.19 5258.31 -0.1603/29/06 5260.96 5290.17 5241.96 5264.02 0.1103/30/06 5326.24 5326.24 5225.55 5233.08 -0.5903/31/06 5249.05 5350.64 5247.73 5322.73 1.71

APR-JUN'06Date Open High Low Close RETURN04/03/06 5355.23 5479.3 5355.23 5471.2404/04/06 5482.67 5505.23 5433.43 5471.6 0.0104/05/06 5378.27 5538.13 5378.27 5531.23 1.0904/07/06 5534.47 5586.3 5388.23 5425.84 -1.9104/10/06 5424.97 5460.75 5391.35 5439.41 0.2504/12/06 5445.95 5455.23 5254.34 5272.91 -3.0604/13/06 5267.2 5307 5088.67 5231.76 -0.7804/17/06 5241.69 5363.83 5241.69 5338.69 2.0404/18/06 5350.76 5485.18 5350.76 5468.82 2.4404/19/06 5486.78 5519.35 5391.72 5414.42 -0.9904/20/06 5426.26 5505.57 5408.54 5467.17 0.9704/21/06 5480.62 5529.31 5427.61 5512.15 0.8204/24/06 5512.03 5539.38 5464.59 5483.56 -0.5204/25/06 5484.38 5511.78 5326.01 5340.21 -2.6104/26/06 5345.76 5511.77 5344.88 5499.19 2.9804/27/06 5473.33 5576.81 5411.44 5421.7 -1.4104/28/06 5399.52 5466.03 5237 5447.16 0.4704/29/06 5453.84 5574.52 5453.84 5548.91 1.8705/02/06 5563.98 5646.92 5563.98 5611.26 1.1205/03/06 5615.85 5680.54 5571.22 5657.78 0.8305/04/06 5681.01 5710.49 5630.28 5666.15 0.1505/05/06 5674.11 5712.52 5655 5687.89 0.3805/08/06 5694.06 5740.41 5671.88 5686.3 -0.0305/09/06 5688.31 5789.41 5660.55 5782.98 1.7005/10/06 5789.62 5843.51 5750.5 5768.05 -0.2605/11/06 5772.1 5784.12 5669.51 5689.53 -1.3605/12/06 5684.8 5746.32 5621.1 5684.2 -0.0905/15/06 5669.19 5721.57 5432.46 5464.52 -3.8605/16/06 5472.09 5556.65 5205.21 5508.1 0.80

AUTO

Page 76

05/17/06 5524.22 5705.89 5524.22 5695.16 3.4005/18/06 5671.62 5671.62 5251.21 5282.71 -7.2405/19/06 5378.09 5454.58 4942.99 5103.37 -3.3905/22/06 5161.81 5196.86 4493.6 4852.23 -4.9205/23/06 4871.78 5005.69 4642.25 4978.41 2.6005/24/06 4998.88 5032.14 4792.78 4840.81 -2.7605/25/06 4812.22 4912.58 4700.55 4891.21 1.0405/26/06 4906.63 5064.16 4906.63 4967.36 1.5605/29/06 4983.02 5066.24 4956.36 4984.75 0.3505/30/06 4994.16 5044.66 4860.42 4908.93 -1.5205/31/06 4869.27 4869.27 4627.56 4812.05 -1.9706/01/06 4837.71 4907.86 4539.61 4581.13 -4.8006/02/06 4596.75 4798.1 4543.09 4773.74 4.2006/05/06 4788.09 4838.92 4691 4708.08 -1.3806/06/06 4646.42 4694.35 4548.97 4596.8 -2.3606/07/06 4584 4635.83 4344.37 4419.79 -3.8506/08/06 4395.1 4395.1 4108.67 4239.83 -4.0706/09/06 4228.14 4498.68 4204.09 4473.87 5.5206/12/06 4488.85 4506.43 4300.58 4344.68 -2.8906/13/06 4293.49 4293.49 4027.7 4074.96 -6.2106/14/06 4085.18 4268.32 3959.66 4029.08 -1.1306/15/06 4066.53 4354.11 4066.53 4311.68 7.0106/16/06 4425.83 4602.38 4410.45 4477.49 3.8506/19/06 4479.22 4593.23 4424.4 4576.52 2.2106/20/06 4573.41 4573.41 4449.42 4496.35 -1.7506/21/06 4493.58 4549.38 4450.14 4531.4 0.7806/22/06 4549.24 4702.6 4549.24 4651.98 2.6606/23/06 4645.57 4673.25 4555.8 4653.12 0.0206/25/06 4662.87 4714.83 4646.39 4667.94 0.3206/26/06 4664.61 4696.42 4440.07 4469.53 -4.2506/27/06 4467.49 4513.54 4369.69 4464.6 -0.1106/28/06 4449.97 4520.94 4374.5 4510.17 1.0206/29/06 4558.26 4608.52 4528.21 4555.56 1.0106/30/06 4590.13 4773.36 4590.13 4753.58 4.35

JUL-SEP'06Date Open High Low Close RETURN07/03/06 4777.54 4815.6 4716 4735.4807/04/06 4744.67 4798.98 4744.67 4756.19 0.4407/05/06 4756.98 4819.89 4730.35 4810.29 1.1407/06/06 4797.14 4804.92 4741.95 4768.99 -0.8607/07/06 4772.87 4826.66 4629.13 4643.49 -2.6307/10/06 4637.12 4736.12 4601.75 4728.6 1.8307/11/06 4733.33 4736.88 4609.81 4619.2 -2.3107/12/06 4604.59 4668.97 4522.66 4663.15 0.9507/13/06 4654.79 4670.12 4592.55 4624.73 -0.8207/14/06 4615.19 4615.19 4494.33 4540.29 -1.8307/17/06 4527.58 4527.58 4319.12 4341.63 -4.38

AUTO

Page 77

07/18/06 4360.51 4394.81 4283.47 4306.63 -0.8107/19/06 4331.45 4371 4138.91 4151.09 -3.6107/20/06 4249.5 4306.72 4244.08 4269.64 2.8607/21/06 4267.16 4267.16 4144.7 4188.87 -1.8907/24/06 4171.75 4229.58 4073.04 4213.18 0.5807/25/06 4253.6 4310.91 4253.6 4275.37 1.4807/26/06 4295.34 4373.54 4276.54 4367.16 2.1507/27/06 4385.96 4458.25 4385.96 4448.55 1.8607/28/06 4458.77 4480.5 4378.46 4419.82 -0.6507/31/06 4448.36 4503.87 4448.36 4476.87 1.2908/01/06 4477.06 4490.19 4409.45 4450.06 -0.6008/02/06 4450 4543.03 4442.27 4535.62 1.9208/03/06 4557.08 4623.41 4557.08 4573.03 0.8208/04/06 4600.99 4627.54 4536.09 4564.57 -0.1808/07/06 4576.93 4576.93 4517.25 4525.24 -0.8608/08/06 4532.8 4604.68 4530.73 4600.72 1.6708/09/06 4597.82 4706.53 4581.76 4689.03 1.9208/10/06 4698.69 4727.36 4633.23 4667.12 -0.4708/11/06 4682.2 4764.67 4680.05 4713.06 0.9808/14/06 4712.75 4805.07 4712.75 4795.03 1.7408/16/06 4827.39 4894.59 4827.39 4842.29 0.9908/17/06 4850.16 4900.78 4832.76 4874.05 0.6608/18/06 4924.04 4966.75 4876.14 4923.99 1.0208/21/06 4943.42 4985.89 4898.32 4979.16 1.1208/22/06 5008.47 5024.12 4929.46 4951.08 -0.5608/23/06 4948.04 4956.81 4868.48 4879.75 -1.4408/24/06 4870.84 4939.11 4838.78 4930.82 1.0508/25/06 4948.05 4985.84 4922.15 4962.99 0.6508/28/06 4975.13 4995.61 4950.21 4959.39 -0.0708/29/06 4967.46 5006.47 4958.11 4971.16 0.2408/30/06 4988.13 5010.31 4966.22 4979.32 0.1608/31/06 4994.73 5009.21 4920.61 4944.95 -0.6909/01/06 4949.63 5065.44 4927.98 5050.45 2.1309/04/06 5065.57 5148.42 5065.57 5143.12 1.8309/05/06 5149.95 5165.97 5108.33 5128.92 -0.2809/06/06 5137.26 5174.64 5115.91 5125.32 -0.0709/07/06 5108.78 5153.76 5072.41 5145.39 0.3909/08/06 5167.59 5221.76 5167.59 5207.02 1.2009/11/06 5219.44 5234.78 5014.39 5039.33 -3.2209/12/06 5054.06 5090.7 4986.2 5083.93 0.8909/13/06 5108.81 5220.75 5108.81 5195.41 2.1909/14/06 5203.14 5236.32 5178.36 5199.57 0.0809/15/06 5203.04 5220.73 5147.84 5197.77 -0.0309/18/06 5216.73 5241.53 5189.67 5203.33 0.1109/19/06 5217.12 5231.9 5081.4 5109.03 -1.8109/20/06 5090.14 5174.74 5066.11 5165.19 1.1009/21/06 5182.89 5233.56 5181.51 5225.93 1.1809/22/06 5210.13 5232.83 5183.52 5214.65 -0.2209/25/06 5212.87 5242.77 5185.65 5195.11 -0.37

AUTO

Page 78

09/26/06 5200.55 5265.81 5184.43 5262.12 1.2909/27/06 5287.23 5307.7 5257.51 5273.56 0.2209/28/06 5274.69 5291.75 5250.9 5270.81 -0.0509/29/06 5282.56 5376.6 5277.2 5365.72 1.80

OCT-DEC'06Date Open High Low Close RETURN10/03/06 5380.05 5427.93 5376.92 5384.9510/04/06 5395.57 5436.56 5358.05 5379.23 -0.1110/05/06 5411.22 5480.13 5411.22 5460 1.5010/06/06 5466.41 5488.97 5443.27 5472.17 0.2210/09/06 5468.7 5503.68 5430.43 5489.46 0.3210/10/06 5500.65 5551.5 5494.53 5502.5 0.2410/11/06 5500.75 5544.14 5380.57 5412.27 -1.6410/12/06 5425.01 5511.47 5403.74 5503.95 1.6910/13/06 5514.96 5546.89 5494.48 5502.44 -0.0310/16/06 5506.73 5545.19 5437.39 5487.26 -0.2810/17/06 5490.57 5503.99 5443.42 5480.32 -0.1310/18/06 5481.31 5513.93 5364.7 5376.73 -1.8910/19/06 5387.44 5422.01 5281.2 5314.2 -1.1610/20/06 5326.65 5367.99 5290.33 5314.79 0.0110/21/06 5339.38 5368.63 5321.05 5332.19 0.3310/23/06 5360.78 5362.54 5307.07 5315.89 -0.3110/26/06 5318.98 5336.86 5274.14 5321.66 0.1110/27/06 5344.86 5400.71 5344.86 5393.44 1.3510/30/06 5379.89 5471.72 5366.47 5388.5 -0.0910/31/06 5391.99 5396.84 5329.02 5357.22 -0.5811/01/06 5371.03 5408.43 5345.28 5358.45 0.0211/02/06 5396.72 5404.91 5363.06 5392.91 0.6411/03/06 5405.65 5426.25 5360.18 5381.76 -0.2111/06/06 5389.06 5403.5 5355.96 5373.04 -0.1611/07/06 5398.28 5424.8 5335.28 5348.01 -0.4711/08/06 5360.87 5361.22 5215.13 5255.24 -1.7311/09/06 5257.88 5317.25 5247.73 5302.95 0.9111/10/06 5320.25 5334.22 5296.89 5323.64 0.3911/13/06 5341.34 5388.2 5341.34 5367.41 0.8211/14/06 5381.62 5403.38 5298.03 5321.02 -0.8611/15/06 5336.58 5362.21 5304.38 5327.35 0.1211/16/06 5322.59 5349.25 5258.93 5271.75 -1.0411/17/06 5294.45 5304.22 5183.41 5211.41 -1.1411/20/06 5204.49 5204.49 5107.95 5184.75 -0.5111/21/06 5229.37 5278.33 5218.71 5259.19 1.4411/22/06 5260.17 5327.85 5260.17 5319.43 1.1511/23/06 5328.01 5374.78 5313.62 5332.83 0.2511/24/06 5338.64 5374.52 5330.61 5339.35 0.1211/27/06 5346.01 5373.51 5340.3 5349.27 0.1911/28/06 5323.27 5332 5288.41 5305.46 -0.8211/29/06 5310.13 5371.54 5310.13 5337.35 0.60

AUTO

Page 79

11/30/06 5337.01 5377.55 5312.04 5321.85 -0.2912/01/06 5321.75 5480.5 5321.75 5472.77 2.8412/04/06 5484.89 5559.54 5484.89 5515.85 0.7912/05/06 5534.6 5567.49 5485.75 5498.28 -0.3212/06/06 5502.83 5523.08 5412.53 5460.58 -0.6912/07/06 5463.49 5487.14 5441.55 5479.85 0.3512/08/06 5479.07 5495.07 5373.39 5393.16 -1.5812/11/06 5412.3 5412.3 5198.42 5244.04 -2.7612/12/06 5250.6 5258.83 4969.36 5080.08 -3.1312/13/06 5076.05 5184.53 4991.45 5148.39 1.3412/14/06 5163.95 5236.78 5159.53 5220.63 1.4012/15/06 5231.36 5282.65 5231.36 5262.42 0.8012/18/06 5268.07 5329.52 5158.99 5316.79 1.0312/19/06 5309.21 5355.03 5179.69 5231.16 -1.6112/20/06 5265.44 5317.33 5166.78 5205.23 -0.5012/21/06 5205.19 5314.86 5172.4 5301.32 1.8512/22/06 5321.47 5353.26 5309.83 5345.54 0.8312/26/06 5353.86 5446.46 5353.86 5433.92 1.6512/27/06 5439.16 5514.85 5439.16 5493 1.0912/28/06 5497.73 5534.3 5489.48 5501.48 0.1512/29/06 5510.5 5530.32 5484.94 5518.5 0.31

IT

Page 80

JAN-MAR'06Date Open High Low Close RETURN01/02/06 3744.48 3750.62 3714.69 3720.4801/03/06 3719.56 3778.56 3719.56 3772.76 1.4101/04/06 3700.13 3834.27 3700.13 3826.43 1.4201/05/06 3824.6 3837.26 3794.78 3806.07 -0.5301/06/06 3809.42 3817.82 3771.44 3811.11 0.1301/09/06 3821.63 3836.2 3761.93 3776.07 -0.9201/10/06 3774.51 3786.3 3714.65 3722.97 -1.4101/12/06 3568.54 3671.81 3566.39 3659.25 -1.7101/13/06 3690.84 3690.84 3642.92 3653.25 -0.1601/16/06 3656.61 3660.5 3583.59 3591.86 -1.6801/17/06 3592.45 3634.19 3555.46 3565.26 -0.7401/18/06 3558.5 3586.31 3527.06 3550.73 -0.4101/19/06 3570.4 3674.83 3570.4 3667.8 3.3001/20/06 3696.11 3719.88 3644.11 3657.89 -0.2701/23/06 3636.78 3636.78 3581.09 3589.33 -1.8701/24/06 3609.31 3660.52 3609.31 3651.8 1.7401/25/06 3660.62 3697.77 3659.52 3670.37 0.5101/27/06 3700.46 3748.37 3700.46 3742.01 1.9501/30/06 3745.19 3765.49 3712.27 3729.19 -0.3401/31/06 3738.33 3760.3 3733.8 3749.2 0.5402/01/06 3749.32 3766.57 3703.81 3718.02 -0.8302/02/06 3722.6 3745.62 3677.13 3685.18 -0.8802/03/06 3686.17 3686.17 3632.54 3637.39 -1.3002/06/06 3635.44 3710.07 3632.83 3699.25 1.7002/07/06 3705.87 3740.27 3703.33 3716.96 0.4802/08/06 3717.09 3730.47 3680.19 3722.9 0.1602/10/06 3735.56 3757.61 3702.41 3726.72 0.1002/13/06 3731.4 3745.08 3712.04 3716.6 -0.2702/14/06 3715.52 3715.63 3651.46 3655.26 -1.6502/15/06 3684.62 3688.68 3606.55 3626.07 -0.8002/16/06 3635.82 3677.04 3628.65 3634.43 0.2302/17/06 3649.87 3673.46 3634.69 3644.33 0.2702/20/06 3633.76 3681.23 3604.87 3675.05 0.8402/21/06 3690.99 3700.7 3670.41 3683.8 0.2402/22/06 3684.12 3690.34 3657.71 3676.48 -0.2002/23/06 3685.65 3699.12 3675.63 3688.79 0.3302/24/06 3691.4 3694.03 3643.26 3647.25 -1.1302/27/06 3646.21 3733.93 3646.21 3728.1 2.2202/28/06 3739.91 3757.51 3683.87 3706.3 -0.5803/01/06 3702.89 3823.5 3678.81 3811.11 2.8303/02/06 3817.8 3840.05 3762.72 3776.32 -0.9103/03/06 3779.71 3790.95 3727.04 3746.18 -0.8003/06/06 3746.67 3796.74 3746.67 3787.63 1.1103/07/06 3786.06 3786.06 3728.82 3739.36 -1.2703/08/06 3746.71 3746.71 3687.14 3695.14 -1.18

IT

Page 81

03/09/06 3700.24 3745.92 3683.81 3735.49 1.0903/10/06 3744.39 3832.26 3744.39 3827.98 2.4803/13/06 3852.66 3914.36 3847.93 3884.24 1.4703/14/06 3876.54 3895.26 3835.75 3851.99 -0.8303/16/06 3861.65 3877.25 3854.64 3866.61 0.3803/17/06 3883.53 3897.28 3837.72 3844.63 -0.5703/20/06 3872.32 3959.46 3863.93 3947.6 2.6803/21/06 3951.76 3972.4 3885.63 3912.06 -0.9003/22/06 3900.69 3924.7 3867.88 3888.37 -0.6103/23/06 3902.49 3916.87 3855.37 3869.05 -0.5003/24/06 3857.42 3906.71 3857.42 3895.84 0.6903/27/06 3914.9 3918.55 3870.59 3879.8 -0.4103/28/06 3889.2 3960.46 3881.68 3932.77 1.3703/29/06 3946.18 4033.68 3946.18 4027.81 2.4203/30/06 4043.75 4095.86 4018.89 4069.11 1.0303/31/06 4072.28 4084.89 4021.39 4030.29 -0.95

APR-JUN'06Date Open High Low Close RETURN04/03/06 4048.39 4186.88 4044.19 4175.1204/04/06 4184.79 4214.28 4153.76 4171.95 -0.0804/05/06 4179.02 4195.43 4116.21 4125.59 -1.1104/07/06 4216.5 4334.74 4071.83 4087.01 -0.9404/10/06 4117.29 4146.73 4081.65 4111.59 0.6004/12/06 4108.31 4120.9 3944.42 3961.09 -3.6604/13/06 3979.63 4001.69 3863.26 3896.32 -1.6404/17/06 3977.23 4134.27 3977.23 4129.22 5.9804/18/06 4202.04 4289.51 4202.04 4284.92 3.7704/19/06 4327.66 4343.63 4190.92 4222.66 -1.4504/20/06 4230.37 4243.98 4187.4 4226.56 0.0904/21/06 4253.21 4274.33 4145.72 4183.89 -1.0104/24/06 4192.76 4194.92 4075.06 4088.27 -2.2904/25/06 4095.52 4099.65 3998.33 4010.8 -1.8904/26/06 4017.96 4104.29 4015.2 4092.21 2.0304/27/06 4089.76 4109.43 3992.82 4013.05 -1.9304/28/06 3945.55 4006.18 3828.7 3992.52 -0.5104/29/06 4000.91 4057.09 4000.91 4034.92 1.0605/02/06 4046.6 4097.95 4024.86 4031.47 -0.0905/03/06 4042.74 4078.86 4019.75 4067.85 0.9005/04/06 4068.58 4113.63 4060.55 4084.76 0.4205/05/06 4103.35 4136.86 4069.59 4086.6 0.0505/08/06 4096.68 4133.8 4096.68 4107.23 0.5005/09/06 4103.3 4140.53 4084.7 4119.91 0.3105/10/06 4121.52 4163.47 4121.52 4138.93 0.4605/11/06 4139.27 4154.96 4105.05 4119.64 -0.4705/12/06 4115.13 4144.1 4050.31 4098.96 -0.5005/15/06 4098.08 4098.08 3981.57 4002.56 -2.3505/16/06 4015.68 4022.38 3890.44 3993.52 -0.23

IT

Page 82

05/17/06 4002.49 4096.29 4002.49 4078.7 2.1305/18/06 4069.25 4069.25 3818.28 3860.73 -5.3405/19/06 3866.64 3940.44 3702.53 3732.82 -3.3105/22/06 3763.34 3783.53 3492.11 3565.01 -4.5005/23/06 3623.01 3691.24 3505.37 3674.15 3.0605/24/06 3678.16 3708.86 3593.55 3616.72 -1.5605/25/06 3606.89 3655.05 3545.01 3639.85 0.6405/26/06 3640.67 3758.32 3640.67 3694.72 1.5105/29/06 3704.9 3754.77 3700.81 3729.84 0.9505/30/06 3733.26 3847.06 3724.81 3781.01 1.3705/31/06 3760.42 3760.42 3562.95 3642.67 -3.6606/01/06 3674.89 3717.96 3503.95 3534.64 -2.9706/02/06 3559.82 3626.46 3506.96 3618.23 2.3606/05/06 3643.7 3667.24 3511.53 3528.48 -2.4806/06/06 3493.32 3544.06 3432.1 3459.58 -1.9506/07/06 3448.87 3491.04 3357.69 3408.31 -1.4806/08/06 3390.61 3390.61 3206.31 3284.44 -3.6306/09/06 3294.37 3422.45 3266.43 3406.91 3.7306/12/06 3427.64 3437.95 3331.56 3353.71 -1.5606/13/06 3314.85 3314.85 3178.29 3193.66 -4.7706/14/06 3202.33 3280.42 3017.25 3043.53 -4.7006/15/06 3120.92 3304.97 3109.18 3284.57 7.9206/16/06 3341.51 3540.52 3341.51 3437.9 4.6706/19/06 3463.14 3485 3376.72 3469.23 0.9106/20/06 3449.07 3449.07 3383.41 3408.75 -1.7406/21/06 3435.84 3510.37 3388.54 3503.16 2.7706/22/06 3526.56 3600.57 3526.56 3560.35 1.6306/23/06 3551.53 3645.13 3491.31 3626.54 1.8606/25/06 3634.47 3664.64 3615.3 3630.71 0.1106/26/06 3623.08 3640.17 3492.78 3505.29 -3.4506/27/06 3544.19 3580.01 3446.54 3571.67 1.8906/28/06 3547.76 3616.44 3483.74 3597.93 0.7406/29/06 3607.69 3660.36 3607.69 3627.94 0.8306/30/06 3696.35 3750.77 3693.65 3743.32 3.18

JUL-SEP'06Date Open High Low Close RETURN07/03/06 3750.71 3810.85 3732.55 3800.6807/04/06 3827.27 3852.33 3793.15 3797.7 -0.0807/05/06 3795.08 3860.41 3776.73 3843.41 1.2007/06/06 3824.74 3824.74 3766.09 3792.06 -1.3407/07/06 3820.72 3845.78 3689.71 3701.88 -2.3807/10/06 3693.5 3828.32 3693.5 3821.52 3.2307/11/06 3836.77 3837.03 3770.51 3798.12 -0.6107/12/06 3880.21 4046.42 3880.21 4036.16 6.2707/13/06 4042.85 4042.85 3973 3998.54 -0.9307/14/06 3963.62 3963.62 3877.83 3934.59 -1.6007/17/06 3910.36 3912.51 3809.96 3820.38 -2.90

IT

Page 83

07/18/06 3851.21 3880.06 3810.63 3857.19 0.9607/19/06 3913.56 3929.51 3726.07 3739.11 -3.0607/20/06 3816.4 3863.52 3816.4 3844.02 2.8107/21/06 3840.34 3840.34 3717.15 3745.26 -2.5707/24/06 3737.56 3819.66 3686.11 3808.97 1.7007/25/06 3851.63 3880.7 3802.87 3837.97 0.7607/26/06 3865.43 3928.78 3808.14 3920.17 2.1407/27/06 3934.53 3972.19 3902.02 3951.95 0.8107/28/06 3958.41 3958.41 3858.62 3896.43 -1.4007/31/06 3915.45 3993.52 3915.45 3951.13 1.4008/01/06 3943.91 3970.88 3918.12 3959.64 0.2208/02/06 3948.24 4000.84 3933.04 3989.58 0.7608/03/06 4017.61 4070.91 3990.82 4010.83 0.5308/04/06 4027.83 4064.01 3993.1 4018.66 0.2008/07/06 4015.28 4015.28 3971.52 3977.36 -1.0308/08/06 3984.65 4026.18 3982.08 4017.12 1.0008/09/06 4014.47 4088.13 3983.83 4072.99 1.3908/10/06 4083.34 4105.88 4055.31 4092.6 0.4808/11/06 4102.91 4156.47 4079.46 4139.27 1.1408/14/06 4148.48 4192.85 4146.73 4178.77 0.9508/16/06 4238.8 4251.29 4175.75 4191.85 0.3108/17/06 4206.54 4236.9 4164.23 4193.29 0.0308/18/06 4198.47 4210.88 4176.02 4198.42 0.1208/21/06 4194.87 4259.06 4171.51 4254.18 1.3308/22/06 4265.71 4282.65 4213.49 4233.39 -0.4908/23/06 4234.29 4255.13 4184.83 4205.93 -0.6508/24/06 4177.97 4232.13 4160.44 4221.89 0.3808/25/06 4240.44 4247.28 4210.86 4222.83 0.0208/28/06 4230.95 4242.19 4202.43 4236.67 0.3308/29/06 4267.71 4304.57 4265.6 4298.34 1.4608/30/06 4301.63 4313.95 4273.45 4286.71 -0.2708/31/06 4300.65 4319.27 4276.11 4286.42 -0.0109/01/06 4277.66 4302.48 4276.23 4287.11 0.0209/04/06 4299.45 4375.7 4299.45 4365.01 1.8209/05/06 4370.8 4383.46 4335.73 4350.36 -0.3409/06/06 4373.19 4375.53 4333.94 4340.3 -0.2309/07/06 4323.92 4326 4262.73 4280.89 -1.3709/08/06 4290.15 4306.64 4248.09 4272.97 -0.1909/11/06 4297.01 4297.01 4129.09 4146.6 -2.9609/12/06 4163.65 4233.36 4141.76 4223.81 1.8609/13/06 4272.02 4328.28 4272.02 4310.77 2.0609/14/06 4328.56 4366.7 4328.56 4348.01 0.8609/15/06 4357.02 4357.02 4278.71 4330.15 -0.4109/18/06 4334.13 4360.66 4327.99 4338.35 0.1909/19/06 4342.63 4391.45 4316.51 4352.81 0.3309/20/06 4336.66 4387.87 4301.28 4383.06 0.6909/21/06 4413.86 4440.3 4411.27 4434.28 1.1709/22/06 4422.38 4422.38 4371.82 4394.03 -0.9109/25/06 4399.69 4399.79 4338.24 4349.37 -1.02

IT

Page 84

09/26/06 4366.89 4403.14 4357.17 4392.11 0.9809/27/06 4412.08 4427.85 4380.58 4390.65 -0.0309/28/06 4399.68 4411.39 4356.47 4390.46 0.0009/29/06 4398.01 4414.58 4388.89 4393.56 0.07

OCT-DEC'06Date Open High Low Close RETURN10/03/06 4408.61 4408.61 4351.54 4359.8110/04/06 4369.66 4385.52 4286.39 4299.39 -1.3910/05/06 4346.84 4413.97 4346.8 4404.08 2.4310/06/06 4417.68 4417.95 4383.04 4400.64 -0.0810/09/06 4390.51 4467.45 4364.34 4433.26 0.7410/10/06 4471.99 4517.54 4441.66 4452.92 0.4410/11/06 4569.32 4630.54 4558.53 4584.87 2.9610/12/06 4589.96 4697.58 4564.11 4689.17 2.2710/13/06 4744.66 4817.14 4735.2 4797.04 2.3010/16/06 4817.98 4902.84 4813.68 4847.42 1.0510/17/06 4884.62 4897.06 4806.03 4848.4 0.0210/18/06 4856.53 4876.01 4824.33 4837.64 -0.2210/19/06 4842.13 4853.95 4768.34 4793.06 -0.9210/20/06 4789.89 4834.91 4758.2 4767.33 -0.5410/21/06 4816.15 4824.3 4784.97 4791.96 0.5210/23/06 4809.7 4809.7 4716.6 4738.02 -1.1310/26/06 4739.97 4803.44 4739.97 4791.12 1.1210/27/06 4807.05 4872.81 4807.05 4840.25 1.0310/30/06 4818.8 4870.38 4781.96 4859.6 0.4010/31/06 4877.73 4885.15 4801.15 4821.98 -0.7711/01/06 4828.75 4853.73 4812.23 4820.31 -0.0311/02/06 4817.62 4823.44 4774.78 4782.05 -0.7911/03/06 4788.96 4805.32 4727.26 4760.4 -0.4511/06/06 4771.59 4778.16 4746.21 4758.49 -0.0411/07/06 4799.13 4847.29 4774.36 4782.32 0.5011/08/06 4796.69 4854.19 4780.73 4805.72 0.4911/09/06 4803.28 4871.97 4803.28 4849.71 0.9211/10/06 4875.36 4881.68 4843.58 4859.29 0.2011/13/06 4863.81 4905.19 4858.89 4894.54 0.7311/14/06 4910.92 5007.42 4910.92 4985.99 1.8711/15/06 5026.98 5029.97 4955.68 4987.02 0.0211/16/06 4997.04 5002.39 4922.08 4976.34 -0.2111/17/06 4981.05 5005.24 4921.61 4949.35 -0.5411/20/06 4932.41 5076.44 4883.36 5063.89 2.3111/21/06 5080.37 5134.64 5044.12 5130.48 1.3111/22/06 5120.13 5178.59 5119.94 5154.26 0.4611/23/06 5174.06 5196.45 5123.46 5134.8 -0.3811/24/06 5133.5 5172.97 5124.27 5156.87 0.4311/27/06 5170.95 5180.57 5137.15 5170.18 0.2611/28/06 5095.23 5102.54 5035.1 5044.49 -2.4311/29/06 5026.46 5097.44 5021.49 5037.74 -0.13

IT

Page 85

11/30/06 5043.51 5124.07 5043.51 5107.22 1.3812/01/06 5130.37 5158.74 5124.11 5142.41 0.6912/04/06 5148.15 5151.93 5100.51 5136.44 -0.1212/05/06 5173.73 5201.61 5166.58 5187.88 1.0012/06/06 5203.38 5257.25 5173.21 5193.61 0.1112/07/06 5191.92 5211.56 5133.83 5161.13 -0.6312/08/06 5188.89 5202.1 5119.68 5130.24 -0.6012/11/06 5130.68 5184.85 5042.43 5089.15 -0.8012/12/06 5093.88 5122.19 4945.88 4990.42 -1.9412/13/06 5012.29 5036.72 4927.74 4993.39 0.0612/14/06 5025.27 5141.29 5008.25 5127.59 2.6912/15/06 5142.82 5194.89 5142.82 5181.6 1.0512/18/06 5199.49 5217.49 5093.7 5204.07 0.4312/19/06 5195.47 5195.47 5004.18 5046.85 -3.0212/20/06 5080.7 5122.92 5004.88 5040.88 -0.1212/21/06 5007.94 5040.12 4960.51 5027.28 -0.2712/22/06 5026.72 5067.33 5016.14 5055.15 0.5512/26/06 5069.65 5206.25 5069.65 5196.98 2.8112/27/06 5218.68 5302.15 5218.68 5289.03 1.7712/28/06 5303.27 5324.36 5255.33 5283.43 -0.1112/29/06 5286.88 5316.5 5257.62 5272.56 -0.21

BANKEX

Page 86

JAN-MAR'06Date Open High Low Close RETURN01/02/06 5124.09 5183.65 5113.94 5129.6301/03/06 5143.23 5197.5 5138.06 5190.16 1.1801/04/06 5197.71 5297.74 5183.95 5275.82 1.6501/05/06 5290.84 5344.59 5219.93 5320.01 0.8401/06/06 5320.81 5372.88 5269.58 5331.37 0.2101/09/06 5337.03 5364.12 5240.79 5272.33 -1.1101/10/06 5264.81 5301.53 5197.4 5212.06 -1.1401/12/06 5197.4 5229.1 5163.12 5192.92 -0.3701/13/06 5200.96 5255.45 5164.45 5180.57 -0.2401/16/06 5172.7 5172.7 5093.43 5126.27 -1.0501/17/06 5126.56 5190.83 5062.49 5078.29 -0.9401/18/06 5046.5 5067.31 4948.49 5013.1 -1.2801/19/06 5039.3 5099.45 5036.52 5070.12 1.1401/20/06 5108.54 5151.61 5080.43 5125.75 1.1001/23/06 5109.83 5136.04 5076.01 5091.11 -0.6801/24/06 5110.34 5152.53 5075.62 5081.9 -0.1801/25/06 5106.15 5221.53 5099.29 5123.36 0.8201/27/06 5208.04 5315.14 5201.21 5305.67 3.5601/30/06 5333.04 5333.04 5205.33 5248.42 -1.0801/31/06 5254.85 5268.1 5229.81 5254.89 0.1202/01/06 5267.88 5286.06 5092.86 5109.67 -2.7602/02/06 5119.31 5172.67 5028.92 5046.34 -1.2402/03/06 5038.56 5038.56 4982.88 5002.48 -0.8702/06/06 5041.97 5184.92 5041.97 5164.1 3.2302/07/06 5169.49 5324.91 5169.49 5303.88 2.7102/08/06 5308.93 5308.93 5193.61 5255.51 -0.9102/10/06 5261.03 5288.59 5208.08 5232.81 -0.4302/13/06 5241.35 5284.73 5241.35 5256.36 0.4502/14/06 5257.61 5270.17 5169.9 5182.46 -1.4102/15/06 5197.39 5237.28 5142.82 5164.35 -0.3502/16/06 5170.15 5212.47 5160.51 5184.87 0.4002/17/06 5212 5228.59 5079.07 5086.56 -1.9002/20/06 5099.55 5099.55 5013.4 5081.69 -0.1002/21/06 5109.18 5124.11 5074.9 5091.35 0.1902/22/06 5094.48 5118.71 5053.28 5085.33 -0.1202/23/06 5103.64 5122.07 4988.93 5010.48 -1.4702/24/06 5017.49 5110 5013.96 5102.76 1.8402/27/06 4824.08 5165.55 4824.08 5153.74 1.0002/28/06 5168.83 5232.92 5129.63 5204.69 0.9903/01/06 5180.14 5230.44 5148.67 5218.84 0.2703/02/06 5242.67 5326.11 5206.25 5287.16 1.3103/03/06 5309.72 5317.93 5243.38 5251.56 -0.6703/06/06 5260.74 5301.06 5260.01 5268.83 0.3303/07/06 5272.96 5276.28 5178.31 5227.11 -0.7903/08/06 5236.07 5242.16 5144.36 5151.58 -1.44

BANKEX

Page 87

03/09/06 5161.99 5217.96 5095.7 5205.27 1.0403/10/06 5213.24 5297.99 5213.24 5271.83 1.2803/13/06 5276.63 5314.29 5243.89 5258.21 -0.2603/14/06 5261.58 5381.51 5257.23 5290.64 0.6203/16/06 5342.76 5349.51 5296.47 5314.35 0.4503/17/06 5329.41 5348.18 5292.79 5310.08 -0.0803/20/06 5316.81 5340.58 5300.42 5314.89 0.0903/21/06 5318.08 5349.5 5250.54 5263.8 -0.9603/22/06 5264.91 5266.37 5202.24 5218.46 -0.8603/23/06 5218.86 5283.83 5200.05 5217.56 -0.0203/24/06 5175.17 5277.8 5175.17 5261.54 0.8403/27/06 5268.35 5314.67 5268.35 5291.8 0.5803/28/06 5298.53 5320.95 5236.46 5244.91 -0.8903/29/06 5248.72 5284.18 5233.32 5276.52 0.6003/30/06 5286.56 5321.32 5237.1 5251.94 -0.4703/31/06 5261.69 5315.55 5235.56 5265.24 0.25

APR-JUN'06Date Open High Low Close RETURN04/03/06 5269.08 5352.55 5263.39 5341.9704/04/06 5376.29 5482.1 5376.29 5472.73 2.4504/05/06 5515.76 5554.33 5482.07 5534.92 1.1404/07/06 5546.11 5558.02 5348.16 5361.94 -3.1304/10/06 5375.23 5411.6 5292.73 5337.75 -0.4504/12/06 5346.35 5346.35 5210.42 5227.6 -2.0604/13/06 5223.01 5242.12 5063.62 5107.51 -2.3004/17/06 5119.81 5222.18 5119.81 5206.57 1.9404/18/06 5215.39 5343.04 5215.39 5280.91 1.4304/19/06 5285.34 5353.13 5268.26 5285.76 0.0904/20/06 5271.31 5323.64 5250.99 5293.23 0.1404/21/06 5297.69 5346.02 5254.58 5289 -0.0804/24/06 5295.26 5300.64 5150.11 5167.75 -2.2904/25/06 5168.6 5222.69 5097.41 5111.03 -1.1004/26/06 5109.28 5177.79 5109.28 5157.73 0.9104/27/06 5163.28 5235.38 5102.28 5122.05 -0.6904/28/06 5052.54 5151.83 4853.39 5133.75 0.2304/29/06 5161.1 5281.88 5155.31 5245.79 2.1805/02/06 5252.4 5482.44 5252.4 5459.79 4.0805/03/06 5502.93 5643.1 5447.55 5627.51 3.0705/04/06 5636.21 5736.07 5612.69 5716.73 1.5905/05/06 5736.7 5749.78 5625.85 5637.29 -1.3905/08/06 5645.31 5706.29 5612.22 5623.19 -0.2505/09/06 5623.61 5683.21 5583.58 5668.34 0.8005/10/06 5675.75 5841.42 5675.75 5809.33 2.4905/11/06 5814.83 5834.09 5727.38 5748.7 -1.0405/12/06 5738.78 5738.78 5615.11 5624.01 -2.1705/15/06 5625.18 5628.69 5449.34 5472.31 -2.7005/16/06 5454.23 5481.09 5298.8 5415.55 -1.04

BANKEX

Page 88

05/17/06 5459.31 5637.47 5459.31 5588.03 3.1805/18/06 5577.7 5577.7 5187.56 5243.06 -6.1705/19/06 5312.59 5371.49 4965.34 5008.72 -4.4705/22/06 5019.24 5154.12 4545 4884.4 -2.4805/23/06 5006.96 5049.14 4774.4 5000.67 2.3805/24/06 4918.09 5164.96 4918.09 4972.73 -0.5605/25/06 4959.59 4959.59 4848.09 4911.14 -1.2405/26/06 4922.38 5074.61 4922.38 4990.92 1.6205/29/06 4993.18 5092.63 4987.1 5024.41 0.6705/30/06 5050.7 5055.92 4962.82 4968.74 -1.1105/31/06 4951.17 4951.17 4699.94 4769.87 -4.0006/01/06 4772.41 4868.58 4712.02 4729.81 -0.8406/02/06 4725.48 4855.65 4675.4 4842.56 2.3806/05/06 4849.91 4883.35 4706.48 4731.93 -2.2806/06/06 4719.14 4807.57 4593.95 4731.86 0.0006/07/06 4708.31 4732.74 4540.56 4609.77 -2.5806/08/06 4577.78 4577.78 4260.41 4305.2 -6.6106/09/06 4247.72 4447.87 4216.01 4422.96 2.7406/12/06 4442.57 4454.35 4200.58 4249.3 -3.9306/13/06 4225.11 4225.11 3997.07 4079.83 -3.9906/14/06 4090.01 4205.14 3934.12 4017.18 -1.5406/15/06 4078.21 4271.36 4078.21 4253.04 5.8706/16/06 4275.12 4475.07 4275.12 4386.67 3.1406/19/06 4392.14 4392.14 4303.84 4369.53 -0.3906/20/06 4366.11 4366.11 4241.53 4266.4 -2.3606/21/06 4261.94 4442.31 4259.83 4305.68 0.9206/22/06 4316.6 4493.27 4316.6 4469.49 3.8006/23/06 4483.6 4483.6 4360.89 4447.53 -0.4906/25/06 4463.21 4483.07 4418.81 4436.28 -0.2506/26/06 4436.3 4451.34 4310.25 4323.99 -2.5306/27/06 4328.64 4360.6 4237.81 4323.76 -0.0106/28/06 4286.77 4319.62 4229.67 4243.03 -1.8706/29/06 4254.64 4319.7 4191.46 4227.63 -0.3606/30/06 4261.74 4396.5 4261.74 4348.79 2.87

JUL-SEP'06Date Open High Low Close RETURN

07/03/06 4311.56 4398.83 4311.56 4359.2807/04/06 4362.29 4428.34 4362.29 4410.75 1.1807/05/06 4414.94 4508.68 4399.79 4504.02 2.1107/06/06 4459.29 4470.22 4382 4399.41 -2.3207/07/06 4413.15 4442.33 4290.52 4368.12 -0.7107/10/06 4350.17 4369.24 4302.76 4354.59 -0.3107/11/06 4343.27 4363.46 4305.8 4319.89 -0.8007/12/06 4315.79 4333.5 4226.13 4326.79 0.1607/13/06 4326.77 4358.36 4302.83 4323.78 -0.0707/14/06 4316.82 4316.82 4217.36 4264.39 -1.3707/17/06 4262.29 4262.29 4131.25 4144.62 -2.81

BANKEX

Page 89

07/18/06 4133.96 4165.59 4072.33 4108.25 -0.8807/19/06 4126.69 4160.17 4032.39 4051.44 -1.3807/20/06 4121.41 4276.52 4121.41 4247.28 4.8307/21/06 4229.66 4229.66 4137.99 4186.47 -1.4307/24/06 4196.09 4394.51 4139.1 4388.67 4.8307/25/06 4474.55 4591.96 4473.4 4569.3 4.1207/26/06 4590.7 4624.56 4523.06 4609.94 0.8907/27/06 4647.49 4666.56 4563.87 4652.32 0.9207/28/06 4660 4739.72 4600.02 4719.66 1.4507/31/06 4758.66 4849.82 4742.06 4781.14 1.3008/01/06 4772.39 4772.39 4691.49 4741.22 -0.8308/02/06 4743.41 4791.71 4711.31 4783.39 0.8908/03/06 4783.88 4910.79 4783.88 4845.51 1.3008/04/06 4823.22 4848.43 4740.44 4773.04 -1.5008/07/06 4770.58 4874.6 4733.16 4857.69 1.7708/08/06 4882.74 5027.9 4882.74 5015.08 3.2408/09/06 5001.65 5085.11 4982.19 5056.99 0.8408/10/06 5056.54 5122.7 5021.4 5103.37 0.9208/11/06 5107.97 5138.98 5036.31 5048.42 -1.0808/14/06 5061.09 5090.56 5031.04 5044.89 -0.0708/16/06 5065.28 5195.64 5065.28 5171.71 2.5108/17/06 5198.88 5227.82 5142.52 5158.09 -0.2608/18/06 5169.68 5169.68 5105.18 5128.73 -0.5708/21/06 5125.9 5202.35 5086.85 5192.12 1.2408/22/06 5215.32 5256.76 5177.41 5193.13 0.0208/23/06 5356.62 5356.62 5127.95 5143.08 -0.9608/24/06 5126.32 5191.46 5071.07 5169.66 0.5208/25/06 5183.17 5258.12 5183.17 5215.97 0.9008/28/06 5221.82 5245.31 5207.59 5240.5 0.4708/29/06 5242.48 5296.53 5242.48 5273.29 0.6308/30/06 5276.91 5314.66 5237.72 5307.89 0.6608/31/06 5321.19 5353.74 5296.13 5308.01 0.0009/01/06 5301.98 5394 5284.53 5383.86 1.4309/04/06 5406.22 5458.72 5406.22 5444.6 1.1309/05/06 5453.18 5483.28 5427.67 5434.76 -0.1809/06/06 5392.67 5471.99 5392.67 5406.67 -0.5209/07/06 5390.63 5390.63 5341.66 5360.16 -0.8609/08/06 5358.98 5402.17 5330.94 5361.99 0.0309/11/06 5367.43 5394.46 5216.03 5237.08 -2.3309/12/06 5234.7 5352.53 5183.58 5336.46 1.9009/13/06 5368.26 5557.97 5368.26 5547.75 3.9609/14/06 5582.31 5657.58 5559.75 5635.97 1.5909/15/06 5635.43 5656.42 5584.57 5642.31 0.1109/18/06 5586.92 5688.52 5586.92 5659.06 0.3009/19/06 5656.49 5688.65 5599.02 5623.16 -0.6309/20/06 5592.69 5661.23 5534.22 5643.37 0.3609/21/06 5681.24 5751.47 5681.24 5734.87 1.6209/22/06 5712.22 5733.58 5636.6 5679.1 -0.9709/25/06 5677.15 5758.63 5647.95 5687.12 0.14

BANKEX

Page 90

09/26/06 5693.87 5806.12 5678.27 5797.72 1.9409/27/06 5804.82 5903.48 5804.82 5876.89 1.3709/28/06 5887.38 6113.63 5877.65 6094.47 3.7009/29/06 6100.03 6108.22 6021.15 6038.87 -0.91

OCT-DEC'06Date Open High Low Close RETURN10/03/06 6044.05 6082 5984.49 6014.4310/04/06 6007.89 6023.96 5940.23 5956.82 -0.9610/05/06 6052.15 6111.13 6001.11 6096.42 2.3410/06/06 6047.54 6122.62 6047.54 6080.17 -0.2710/09/06 6077.85 6097.66 6020.84 6063.17 -0.2810/10/06 6058.57 6102.4 6024.02 6041.38 -0.3610/11/06 6041.6 6073.87 5963.77 5990.72 -0.8410/12/06 6000.91 6065.8 5917.66 6051.86 1.0210/13/06 6115.11 6158.94 6097.03 6106.53 0.9010/16/06 6113.85 6290.75 6113.85 6255.99 2.4510/17/06 6296.97 6296.97 6185.6 6238.95 -0.2710/18/06 6240.18 6284.35 6215.26 6268.49 0.4710/19/06 6278.91 6296.88 6152.07 6195.23 -1.1710/20/06 6195.58 6237.7 6170.89 6205.21 0.1610/21/06 6228.2 6242.78 6171.89 6188.97 -0.2610/23/06 6191.55 6215.03 6091.46 6101.98 -1.4110/26/06 6142.62 6341.21 6142.62 6314.59 3.4810/27/06 6321.98 6406.64 6321.98 6398.65 1.3310/30/06 6391.3 6541.26 6340.1 6517.85 1.8610/31/06 6538.81 6595.53 6432.31 6484.06 -0.5211/01/06 6486.64 6541.03 6468.22 6498.47 0.2211/02/06 6489.9 6567.75 6469.3 6545.72 0.7311/03/06 6553.32 6568.32 6481.77 6502.5 -0.6611/06/06 6500.07 6527.6 6445.17 6453.56 -0.7511/07/06 6444.76 6519.44 6404.8 6427.7 -0.4011/08/06 6428.77 6511.36 6344.57 6488.04 0.9411/09/06 6522.84 6596.55 6513.69 6576.87 1.3711/10/06 6593.5 6771.48 6575.55 6736.57 2.4311/13/06 6749.37 6833.54 6731.97 6793.86 0.8511/14/06 6792.62 6877.63 6774.8 6864.02 1.0311/15/06 6883.53 7091.01 6883.53 7060.23 2.8611/16/06 7094.35 7353.38 7091.32 7212.38 2.1611/17/06 7210.35 7257.32 7072.09 7124.85 -1.2111/20/06 7079.67 7079.67 6874.72 6995.62 -1.8111/21/06 7015.44 7107.24 7013.07 7079.02 1.1911/22/06 7098.49 7198.17 7098.49 7127.08 0.6811/23/06 6953.12 7178.53 6953.12 7146.93 0.2811/24/06 7154.21 7190.79 7128.44 7150.46 0.0511/27/06 7153.67 7235.53 7153.67 7209.58 0.8311/28/06 7166.53 7166.53 7068.37 7105.07 -1.4511/29/06 7145.76 7192.33 7066.18 7088.37 -0.24

BANKEX

Page 91

11/30/06 7076.46 7209.2 7076.46 7179.71 1.2912/01/06 7183.78 7315.87 7183.78 7289.88 1.5312/04/06 7303.01 7345.6 7235.94 7250.99 -0.5312/05/06 7261.84 7310.22 7164.56 7187.59 -0.8712/06/06 7190.08 7282.22 7157.24 7197 0.1312/07/06 7196.87 7287.86 7162.26 7253.8 0.7912/08/06 7266.55 7329.76 7173.1 7213.74 -0.5512/11/06 7165.92 7165.92 6676.87 6749.78 -6.4312/12/06 6759.5 6804.12 6378 6531.95 -3.2312/13/06 6555.39 6752.42 6480.64 6725.69 2.9712/14/06 6745.46 6940.87 6745.46 6899.32 2.5812/15/06 6948.11 7026.21 6948.11 6994.78 1.3812/18/06 7017.42 7068.82 6854.63 7057.3 0.8912/19/06 7057.32 7063.46 6836.65 6911.56 -2.0712/20/06 6928.36 7005.51 6819.47 6841.88 -1.0112/21/06 6840.71 6847.7 6732.35 6814.71 -0.4012/22/06 6809.01 6875.84 6788.98 6829.31 0.2112/26/06 6838.71 6974.46 6833.82 6951.15 1.7812/27/06 6966.33 7148.17 6966.33 7080.55 1.8612/28/06 7103 7151.68 7075.49 7100.02 0.2712/29/06 7144.39 7172.7 7062.99 7085.73 -0.20

PSU

Page 92


01/02/06 5398.52 5426.61 5390.38 5410.301/03/06 5413.63 5479.8 5402.56 5472.65 1.1501/04/06 5476.01 5518.05 5476.01 5506.27 0.6101/05/06 5468.83 5562.11 5468.83 5550.71 0.8101/06/06 5567.49 5604.09 5525.7 5580.44 0.5401/09/06 5592.25 5611.95 5566.45 5592.35 0.2101/10/06 5592.62 5606.19 5545.4 5560 -0.5801/12/06 5526.69 5580 5510.09 5549.62 -0.1901/13/06 5571.23 5619.66 5545.88 5553.61 0.0701/16/06 5569.25 5569.25 5492.32 5515.7 -0.6801/17/06 5511 5532.96 5440.32 5454.42 -1.1101/18/06 5438.09 5440.85 5362.77 5384.18 -1.2901/19/06 5386.42 5485.51 5386.42 5473.13 1.6501/20/06 5491.43 5583.71 5480.09 5539.18 1.2101/23/06 5540.85 5564.63 5489.45 5524.23 -0.2701/24/06 5530.69 5568.21 5528.22 5535.43 0.2001/25/06 5550.68 5587.97 5506.65 5549.2 0.2501/27/06 5583.84 5637.87 5551.83 5621.41 1.3001/30/06 5631.89 5631.89 5516.15 5524.94 -1.7201/31/06 5570.06 5593.32 5543.66 5566.61 0.7502/01/06 5576.11 5603.27 5487.83 5500.56 -1.1902/02/06 5505.31 5541.4 5465.01 5475.3 -0.4602/03/06 5478.74 5503.76 5447.81 5461.25 -0.2602/06/06 5464.01 5523.8 5447.13 5498.04 0.6702/07/06 5510.48 5538.27 5485.26 5511.55 0.2502/08/06 5518.74 5558.11 5475.92 5540.22 0.5202/10/06 5546.91 5581.37 5543.88 5558.75 0.3302/13/06 5550.51 5589.71 5513.45 5583.4 0.4402/14/06 5597.35 5636.7 5540.11 5549.28 -0.6102/15/06 5582.19 5613.07 5524.15 5574.93 0.4602/16/06 5563.58 5630.55 5561.72 5603.63 0.5102/17/06 5625.4 5636.8 5485.5 5496.82 -1.9102/20/06 5505.42 5520.38 5438.59 5510.96 0.2602/21/06 5512.89 5575.85 5512.89 5561.72 0.9202/22/06 5561.95 5652.3 5561.95 5644.77 1.4902/23/06 5657.68 5716.96 5654.86 5682.74 0.6702/24/06 5696.83 5735.71 5673.77 5726.38 0.7702/27/06 5736.64 5763.19 5728.88 5749.62 0.4102/28/06 5761.66 5798.35 5605.59 5648.39 -1.7603/01/06 5653.52 5685.17 5630.02 5678.74 0.5403/02/06 5694.83 5786.07 5694.83 5738.31 1.0503/03/06 5744.24 5782.19 5715.72 5728.79 -0.1703/06/06 5738.97 5834.95 5738.97 5821.27 1.6103/07/06 5833.34 5848.8 5800.85 5827.16 0.1003/08/06 5837.78 5851.03 5699.15 5715.1 -1.92

PSU

Page 93

03/09/06 5724 5753.77 5650.39 5749.48 0.6003/10/06 5764.76 5834.82 5764.76 5800.56 0.8903/13/06 5811.59 5884.86 5811.59 5846.94 0.8003/14/06 5865.75 5897.63 5812.99 5827.42 -0.3303/16/06 5851.98 5863.87 5821.64 5836.86 0.1603/17/06 5853.67 5907.18 5850.75 5863.51 0.4603/20/06 5888.11 5928.63 5879.02 5888.37 0.4203/21/06 5892.46 5962.41 5892.46 5916.98 0.4903/22/06 5918.83 5921.72 5856.57 5881.85 -0.5903/23/06 5888.46 5952.92 5873.81 5917.92 0.6103/24/06 5903.11 5974.78 5903.11 5965.77 0.8103/27/06 5986.41 6057.37 5986.41 6049 1.4003/28/06 6070.88 6084.79 6010.48 6030.54 -0.3103/29/06 6039.61 6054.54 6005.24 6030.54 0.0003/30/06 6051.24 6116.99 6051.24 6094.77 1.0703/31/06 6112.84 6162.56 6062.04 6114.88 0.33


04/03/06 6143.03 6217.53 6143.03 6197.2504/04/06 6209.51 6255.67 6181.28 6218.39 0.3404/05/06 6239.15 6273.87 6227.88 6260.42 0.6804/07/06 6281.52 6329.82 6160.55 6177.76 -1.3204/10/06 6189.23 6221.67 6121.1 6203.23 0.4104/12/06 6209.73 6245.3 6073.52 6098.26 -1.6904/13/06 6078.47 6102.07 5899.26 6019.21 -1.3004/17/06 6034.54 6095.26 6001.64 6054.02 0.5804/18/06 6078.84 6172.86 6078.84 6160.84 1.7604/19/06 6181.67 6281.28 6158.25 6203.84 0.7004/20/06 6221.86 6272.14 6166.22 6202.68 -0.0204/21/06 6218.97 6239.11 6096.53 6160.7 -0.6804/24/06 6159.11 6186.93 6106.72 6138.48 -0.3604/25/06 6171.27 6171.27 6012.94 6022.78 -1.8804/26/06 6032.76 6201.58 6016.15 6186.38 2.7204/27/06 6202.96 6263.54 6045.86 6068.39 -1.9104/28/06 6006.14 6094.53 5837.85 6078.91 0.1704/29/06 6096.05 6172.85 6096.05 6147.31 1.1305/02/06 6188.71 6234.08 6174.16 6220.94 1.2005/03/06 6242.12 6313.05 6220.71 6280.02 0.9505/04/06 6291.24 6323.11 6249.4 6276.33 -0.0605/05/06 6291.03 6372.98 6291.03 6360.9 1.3505/08/06 6367.29 6438.57 6367.29 6386.1 0.4005/09/06 6400.38 6476.52 6315.52 6466.7 1.2605/10/06 6488.89 6609.76 6405.55 6569.11 1.5805/11/06 6577.7 6603.09 6433.86 6458.5 -1.6805/12/06 6391.54 6441.36 6325.24 6346.59 -1.7305/15/06 6347.42 6350.46 6077.53 6105.63 -3.8005/16/06 6111.18 6142.74 5871.1 6112.43 0.11

PSU

Page 94

05/17/06 6138.65 6350.99 6133.69 6323.37 3.4505/18/06 6309.62 6309.62 5851.1 5880.45 -7.0005/19/06 5993.32 6039.02 5529.79 5603.07 -4.7205/22/06 5708.09 5716.48 4972.62 5280.07 -5.7605/23/06 5295.63 5514.27 5109.73 5497.9 4.1305/24/06 5534.52 5613.83 5338.66 5373.05 -2.2705/25/06 5365.79 5440.69 5218.28 5407.57 0.6405/26/06 5442.53 5589.34 5413.72 5479.29 1.3305/29/06 5467.73 5564.94 5446.91 5484.94 0.1005/30/06 5494.01 5512.48 5424.22 5438.8 -0.8405/31/06 5379.47 5379.47 5084.86 5236.42 -3.7206/01/06 5274.98 5334.16 5063.83 5087.14 -2.8506/02/06 5053.11 5230.53 5020.51 5216.38 2.5406/05/06 5262.38 5277.34 5104.25 5116.38 -1.9206/06/06 5052.46 5052.46 4924.23 4964.49 -2.9706/07/06 4930.87 4945.99 4637.97 4685.62 -5.6206/08/06 4660.66 4660.66 4376.98 4457.89 -4.8606/09/06 4445.69 4730.46 4419.81 4704.92 5.5406/12/06 4723.25 4736.12 4545.93 4566.09 -2.9506/13/06 4485.34 4485.34 4363.45 4405.3 -3.5206/14/06 4429.72 4573.54 4323.37 4381.49 -0.5406/15/06 4473.84 4669.39 4433.53 4643.43 5.9806/16/06 4703.92 4864.88 4700.95 4744.02 2.1706/19/06 4749.17 4811.37 4667.29 4785.13 0.8706/20/06 4748.19 4780.18 4685.99 4738.2 -0.9806/21/06 4729.74 4846.21 4699.4 4797.65 1.2506/22/06 4821.33 4974.84 4821.33 4955.58 3.2906/23/06 4941.64 5035.9 4848.79 5002.32 0.9406/25/06 5021.05 5089.63 5002.28 5032.8 0.6106/26/06 5034.38 5058 4800.36 4821.4 -4.2006/27/06 4834.7 4865 4715.95 4820.19 -0.0306/28/06 4776.07 4804.61 4715.17 4765.28 -1.1406/29/06 4796.25 4848.71 4750.76 4766.95 0.0406/30/06 4843.93 4957.23 4843.93 4950.45 3.85


07/03/06 4968.55 4995.01 4925.17 4980.0107/04/06 5005.68 5023.2 4974.12 4996.66 0.3307/05/06 5003 5058.92 4956.58 5048.21 1.0307/06/06 5025.92 5069.64 4985.02 4998.36 -0.9907/07/06 5021.17 5067.04 4867.83 4902.14 -1.9307/10/06 4917.79 5008.06 4875.87 4987.56 1.7407/11/06 4996.56 4999.39 4934.46 4955.04 -0.6507/12/06 4921.42 4980.04 4852.71 4969.74 0.3007/13/06 4966.5 5013.95 4920.55 4953.46 -0.3307/14/06 4924.71 4932.34 4862.75 4913.94 -0.8007/17/06 4900.01 4904.89 4667.56 4688.56 -4.59

PSU

Page 95

07/18/06 4705.19 4739.34 4627.56 4651.89 -0.7807/19/06 4686.18 4707.89 4587.04 4618.15 -0.7307/20/06 4685.32 4742.36 4676.8 4719.28 2.1907/21/06 4719.15 4719.24 4597.98 4608.55 -2.3507/24/06 4578.6 4678.44 4507.15 4654.38 0.9907/25/06 4696.21 4779.06 4696.21 4767.68 2.4307/26/06 4780.57 4910.62 4740.76 4888.25 2.5307/27/06 4926.22 5003.01 4918.25 4982.62 1.9307/28/06 4997.86 5046.4 4948.27 5009.98 0.5507/31/06 5023.86 5115.01 5023.86 5051.92 0.8408/01/06 5018.85 5077.39 5009.6 5056.28 0.0908/02/06 5052.88 5153.43 5048.96 5142.13 1.7008/03/06 5158.15 5225.5 5093.07 5125.68 -0.3208/04/06 5141.19 5170.4 5066.69 5080.81 -0.8808/07/06 5101.75 5101.75 5041.41 5070.37 -0.2108/08/06 5087.04 5163.91 5087.04 5159.31 1.7508/09/06 5139.44 5235.15 5119.45 5227.14 1.3108/10/06 5251.45 5255.35 5199.04 5239 0.2308/11/06 5258.4 5290.8 5220.8 5271.37 0.6208/14/06 5294.04 5375.71 5294.04 5360.54 1.6908/16/06 5386.17 5521.56 5386.17 5492.27 2.4608/17/06 5523.31 5551.65 5402.87 5428.36 -1.1608/18/06 5445.9 5479.22 5409.58 5451.88 0.4308/21/06 5464.08 5466.94 5413.92 5458.12 0.1108/22/06 5475.45 5511.01 5403.89 5427.52 -0.5608/23/06 5501.37 5501.37 5389.62 5400.81 -0.4908/24/06 5387.18 5447.88 5356.18 5435.18 0.6408/25/06 5458.55 5516.12 5458.55 5481.78 0.8608/28/06 5488.32 5526.1 5472.5 5515.62 0.6208/29/06 5539.05 5619.85 5539.05 5598.52 1.5008/30/06 5613.4 5625.43 5569.16 5608.48 0.1808/31/06 5626.84 5649.97 5542.32 5556.05 -0.9309/01/06 5549.04 5582.04 5534.76 5563.28 0.1309/04/06 5595.35 5645.12 5594.02 5622.4 1.0609/05/06 5635.05 5674.4 5625.88 5658.42 0.6409/06/06 5648.1 5685.81 5634.24 5659.4 0.0209/07/06 5637.34 5655.7 5599.56 5615.16 -0.7809/08/06 5565.85 5665.86 5565.85 5654.45 0.7009/11/06 5671.75 5695.37 5480.29 5502.78 -2.6809/12/06 5501.14 5533.81 5433.71 5519.52 0.3009/13/06 5567.13 5688.51 5567.13 5659.61 2.5409/14/06 5666.55 5720.74 5653.16 5683.33 0.4209/15/06 5695.65 5702.68 5626.38 5678.83 -0.0809/18/06 5626.16 5718.71 5626.16 5696.09 0.3009/19/06 5705.7 5729.78 5583.9 5624.34 -1.2609/20/06 5623.84 5686.24 5572.96 5671.41 0.8409/21/06 5693.31 5757.72 5693.31 5748.24 1.3509/22/06 5733.55 5762.96 5687.06 5708.69 -0.6909/25/06 5712.44 5735.88 5677.33 5684.75 -0.42

PSU

Page 96

09/26/06 5705.35 5744.61 5657.3 5735.92 0.9009/27/06 5745.29 5783.45 5744.24 5765.91 0.5209/28/06 5766.24 5820.16 5756.51 5803.49 0.6509/29/06 5824.4 5847.3 5804.6 5816.46 0.22


10/03/06 5822.06 5853.79 5801.83 5831.7510/04/06 5848.16 5862.26 5733.24 5744.15 -1.5010/05/06 5768.69 5841.28 5768.69 5829.6 1.4910/06/06 5843.42 5878.27 5827.38 5863.66 0.5810/09/06 5853.89 5894.89 5816.32 5869.04 0.0910/10/06 5871.55 5927.36 5871.2 5878.97 0.1710/11/06 5883.07 5921.13 5784.15 5793.7 -1.4510/12/06 5799.56 5873.97 5787.66 5867.61 1.2810/13/06 5886.92 5931.46 5877.52 5883.91 0.2810/16/06 5916.98 5941.62 5890.77 5901.23 0.2910/17/06 5916.68 5925.38 5861.98 5874.41 -0.4510/18/06 5872.71 5905.1 5865.53 5875.45 0.0210/19/06 5881.33 5920.64 5813.71 5833.51 -0.7110/20/06 5834.96 5873.88 5818.03 5824.54 -0.1510/21/06 5867.2 5872.27 5841.83 5845.73 0.3610/23/06 5861.51 5868.52 5798.13 5806.14 -0.6810/26/06 5807.46 5858 5799.04 5850.02 0.7610/27/06 5880.72 5960.34 5874.44 5954.47 1.7910/30/06 5954.68 5991.41 5931.99 5974.69 0.3410/31/06 5978.46 6016.8 5948.23 5965.17 -0.1611/01/06 5976.05 5992.47 5944.2 5974.5 0.1611/02/06 5978.7 6066.77 5975.97 6044.68 1.1711/03/06 6065.57 6130.76 6056.8 6119.43 1.2411/06/06 6135.5 6157.62 6067.59 6079.96 -0.6411/07/06 6093.54 6123.87 6011.44 6021.53 -0.9611/08/06 6026.3 6048.28 5924.78 5982.28 -0.6511/09/06 5991.33 6032.09 5967.71 5999.58 0.2911/10/06 6010.1 6062.69 5975.27 6051.31 0.8611/13/06 6056.95 6100.54 6034.65 6093.15 0.6911/14/06 6100.7 6127.08 6066.45 6089.43 -0.0611/15/06 6116.51 6153.64 6058.85 6138.47 0.8111/16/06 6148.95 6176.01 6119.76 6142.52 0.0711/17/06 6176.76 6235.33 6119.11 6139.27 -0.0511/20/06 6130.49 6133.53 6011.84 6064.56 -1.2211/21/06 6082.23 6137.09 6075.35 6125.63 1.0111/22/06 6136.56 6186.31 6136.56 6174.86 0.8011/23/06 6182.48 6230.59 6154.12 6202.87 0.4511/24/06 6208.45 6302.42 6208.45 6289.47 1.4011/27/06 6298.53 6346.77 6298.53 6316.76 0.4311/28/06 6305.55 6321.72 6228.7 6246.78 -1.1111/29/06 6257.92 6286.87 6200.63 6214.66 -0.51

PSU

Page 97

11/30/06 6232.07 6255.33 6153.52 6192.03 -0.3612/01/06 6200.19 6253.39 6185.55 6251.14 0.9512/04/06 6263.72 6302.23 6240.71 6279.8 0.4612/05/06 6292.05 6322.18 6254.31 6269.45 -0.1612/06/06 6275.1 6308.45 6215.77 6249.07 -0.3312/07/06 6255.66 6292.88 6217.42 6279.45 0.4912/08/06 6292.54 6315.26 6194.71 6215.18 -1.0212/11/06 6201.4 6211.15 5926.19 5974.06 -3.8812/12/06 5979.34 5981.08 5625.38 5711.8 -4.3912/13/06 5735.78 5804.66 5588.8 5787.5 1.3312/14/06 5820.05 5927.16 5820.05 5911.33 2.1412/15/06 5945.86 6002.81 5945.86 5967.82 0.9612/18/06 6064.86 6087.3 5939.35 6017.58 0.8312/19/06 6033.76 6039.22 5810.66 5880.07 -2.2912/20/06 5903.1 5978.59 5856.3 5889.14 0.1512/21/06 5846.44 5889.07 5822.75 5862.68 -0.4512/22/06 5875.14 5930.01 5862.65 5916.62 0.9212/26/06 5927.76 6022.94 5927.76 6016.26 1.6812/27/06 6007.88 6059.6 6007.88 6041.65 0.4212/28/06 6044.86 6085.07 6001.83 6035.28 -0.1112/29/06 6041.02 6061.57 6021.9 6033.58 -0.03

BSE IPO

Page 98

JAN-MAR'06Date Open High Low Close RETURN01/02/06 1412.2401/03/06 1425.55 0.9401/04/06 1439.51 0.9801/05/06 1431.49 -0.5601/06/06 1428.91 -0.1801/09/06 1435.17 0.4401/10/06 1428.47 -0.4701/12/06 1420.68 -0.5501/13/06 1419.17 -0.1101/16/06 1401.58 -1.2401/17/06 1390.2 -0.8101/18/06 1382.68 -0.5401/19/06 1413.64 2.2401/20/06 1413.53 -0.0101/23/06 1404.31 -0.6501/24/06 1422.09 1.2701/25/06 1421.63 -0.0301/27/06 1454.08 2.2801/30/06 1438.11 -1.1001/31/06 1454.07 1.1102/01/06 1435.76 -1.2602/02/06 1432.27 -0.2402/03/06 1438.59 0.4402/06/06 1457.63 1.3202/07/06 1468.01 0.7102/08/06 1470.29 0.1602/10/06 1478.61 0.5702/13/06 1478.31 -0.0202/14/06 1459.27 -1.2902/15/06 1468.06 0.6002/16/06 1472.17 0.2802/17/06 1455.18 -1.1502/20/06 1454.8 -0.0302/21/06 1460.33 0.3802/22/06 1468.47 0.5602/23/06 1471.21 0.1902/24/06 1484.9 0.9302/27/06 1501.29 1.1002/28/06 1492.67 -0.5703/01/06 1500.02 0.4903/02/06 1510.19 0.6803/03/06 1508.65 -0.1003/06/06 1540.33 2.1003/07/06 1535.99 -0.2803/08/06 1514.99 -1.37

BSE IPO

Page 99

03/09/06 1517.56 0.1703/10/06 1550.33 2.1603/13/06 1573.79 1.5103/14/06 1562.29 -0.7303/16/06 1561.58 -0.0503/17/06 1563.99 0.1503/20/06 1581.58 1.1203/21/06 1581.04 -0.0303/22/06 1576.22 -0.3003/23/06 1581.25 0.3203/24/06 1585.89 0.2903/27/06 1595.04 0.5803/28/06 1582.53 -0.7803/29/06 1588.12 0.3503/30/06 1595.65 0.4703/31/06 1597.87 0.14

APR-JUN'06Date Open High Low Close RETURN04/03/06 1621.0204/04/06 1639.75 1.1604/05/06 1655.72 0.9704/07/06 1634.63 -1.2704/10/06 1630.72 -0.2404/12/06 1591.37 -2.4104/13/06 1581.64 -0.6104/17/06 1606.64 1.5804/18/06 1641.35 2.1604/19/06 1646.78 0.3304/20/06 1638.42 -0.5104/21/06 1627.57 -0.6604/24/06 1618.86 -0.5404/25/06 1583.21 -2.2004/26/06 1609.9 1.6904/27/06 1610.53 0.0404/28/06 1629.79 1.2004/29/06 1647.23 1.0705/02/06 1648.28 0.0605/03/06 1659.58 0.6905/04/06 1660.95 0.0805/05/06 1657.24 -0.2205/08/06 1654.77 -0.1505/09/06 1649.97 -0.2905/10/06 1673.15 1.4005/11/06 1659.62 -0.8105/12/06 1656.55 -0.1805/15/06 1606.55 -3.0205/16/06 1602.87 -0.23

BSE IPO

Page 100

05/17/06 1631.37 1.7805/18/06 1530.9 -6.1605/19/06 1474.53 -3.6805/22/06 1385.54 -6.0405/23/06 1438.35 3.8105/24/06 1418.43 -1.3805/25/06 1416.98 -0.1005/26/06 1434.15 1.2105/29/06 1432.2 -0.1405/30/06 1431.54 -0.0505/31/06 1382.94 -3.3906/01/06 1337.85 -3.2606/02/06 1350.13 0.9206/05/06 1345.48 -0.3406/06/06 1305.92 -2.9406/07/06 1240.66 -5.0006/08/06 1166.14 -6.0106/09/06 1242.65 6.5606/12/06 1220.24 -1.8006/13/06 1158.73 -5.0406/14/06 1124.97 -2.9106/15/06 1179.23 4.8206/16/06 1235.33 4.7606/19/06 1250.88 1.2606/20/06 1237.84 -1.0406/21/06 1266.42 2.3106/22/06 1291.71 2.0006/23/06 1286.63 -0.3906/25/06 1291.32 0.3606/26/06 1229.11 -4.8206/27/06 1227.82 -0.1006/28/06 1231.82 0.3306/29/06 1238.63 0.5506/30/06 1280.03 3.34

JUL-SEP'06Date Open High Low Close RETURN07/03/06 1291.0107/04/06 1308.03 1.3207/05/06 1324.49 1.2607/06/06 1307.71 -1.2707/07/06 1284.98 -1.7407/10/06 1292.77 0.6107/11/06 1278.96 -1.0707/12/06 1305.01 2.0407/13/06 1298.34 -0.5107/14/06 1294.06 -0.3307/17/06 1254.34 -3.07

BSE IPO

Page 101

07/18/06 1245.32 -0.7207/19/06 1207.42 -3.0407/20/06 1231.22 1.9707/21/06 1193.92 -3.0307/24/06 1199.21 0.4407/25/06 1225.35 2.1807/26/06 1254.9 2.4107/27/06 1270.57 1.2507/28/06 1268.45 -0.1707/31/06 1283.55 1.1908/01/06 1283.44 -0.0108/02/06 1303.19 1.5408/03/06 1305.1 0.1508/04/06 1309.08 0.3008/07/06 1304.8 -0.3308/08/06 1323.2 1.4108/09/06 1338.19 1.1308/10/06 1356.96 1.4008/11/06 1375.83 1.3908/14/06 1388.56 0.9308/16/06 1397.31 0.6308/17/06 1391.68 -0.4008/18/06 1395.35 0.2608/21/06 1401.84 0.4708/22/06 1400.79 -0.0708/23/06 1392.84 -0.5708/24/06 1408.61 1.1308/25/06 1412.73 0.2908/28/06 1418.01 0.3708/29/06 1433.31 1.0808/30/06 1420 -0.9308/31/06 1411.04 -0.6309/01/06 1422.99 0.8509/04/06 1448.94 1.8209/05/06 1453.5 0.3109/06/06 1457.01 0.2409/07/06 1453.49 -0.2409/08/06 1452.68 -0.0609/11/06 1401.66 -3.5109/12/06 1413.42 0.8409/13/06 1453.57 2.8409/14/06 1454.7 0.0809/15/06 1453.49 -0.0809/18/06 1466.57 0.9009/19/06 1449.91 -1.1409/20/06 1464.13 0.9809/21/06 1478.6 0.9909/22/06 1476.78 -0.1209/25/06 1469.48 -0.49

BSE IPO

Page 102

09/26/06 1480.45 0.7509/27/06 1486.07 0.3809/28/06 1494.01 0.5309/29/06 1509.33 1.03

OCT-DEC'06Date Open High Low Close RETURN10/03/06 1528.4610/04/06 1511.44 -1.1110/05/06 1525.88 0.9610/06/06 1532.06 0.4110/09/06 1533.01 0.0610/10/06 1550.33 1.1310/11/06 1536.66 -0.8810/12/06 1552.3 1.0210/13/06 1571.69 1.2510/16/06 1571.87 0.0110/17/06 1563.77 -0.5210/18/06 1567.01 0.2110/19/06 1567.76 0.0510/20/06 1578.68 0.7010/21/06 1592.04 0.8510/23/06 1584.39 -0.4810/26/06 1596.44 0.7610/27/06 1598.95 0.1610/30/06 1619.77 1.3010/31/06 1603.1 -1.0311/01/06 1618.66 0.9711/02/06 1627.07 0.5211/03/06 1636.05 0.5511/06/06 1649.15 0.8011/07/06 1658.86 0.5911/08/06 1651.35 -0.4511/09/06 1672.67 1.2911/10/06 1698.32 1.5311/13/06 1719.16 1.2311/14/06 1700.64 -1.0811/15/06 1697.78 -0.1711/16/06 1707.7 0.5811/17/06 1698.48 -0.5411/20/06 1694.87 -0.2111/21/06 1735.59 2.4011/22/06 1753.21 1.0211/23/06 1767.99 0.8411/24/06 1790.74 1.2911/27/06 1808.27 0.9811/28/06 1781.75 -1.4711/29/06 1790.13 0.47

BSE IPO

Page 103

11/30/06 1782.23 -0.4412/01/06 1806.33 1.3512/04/06 1805.11 -0.0712/05/06 1805.02 0.0012/06/06 1775.37 -1.6412/07/06 1777.83 0.1412/08/06 1757.58 -1.1412/11/06 1695.12 -3.5512/12/06 1599.02 -5.6712/13/06 1650.41 3.2112/14/06 1696.33 2.7812/15/06 1708.85 0.7412/18/06 1710.96 0.1212/19/06 1681.63 -1.7112/20/06 1668.7 -0.7712/21/06 1690.15 1.2912/22/06 1724.73 2.0512/26/06 1757.6 1.9112/27/06 1766.88 0.5312/28/06 1777.02 0.5712/29/06 1786.02 0.51

REALITY

Page 104

JAN-MAR'06Date Open High Low Close RETURN

01/02/06 1317.8901/03/06 1357.03 2.9701/04/06 1368 0.8101/05/06 1394.67 1.9501/06/06 1400.54 0.4201/09/06 1425.26 1.7701/10/06 1426.41 0.0801/12/06 1445.04 1.3101/13/06 1490.93 3.1801/16/06 1524.81 2.2701/17/06 1511.43 -0.8801/18/06 1490.7 -1.3701/19/06 1538.58 3.2101/20/06 1559.69 1.3701/23/06 1572.82 0.8401/24/06 1607.24 2.1901/25/06 1595.78 -0.7101/27/06 1588.09 -0.4801/30/06 1585.99 -0.1301/31/06 1588.53 0.1602/01/06 1557.15 -1.9802/02/06 1551.25 -0.3802/03/06 1542.78 -0.5502/06/06 1538.12 -0.3002/07/06 1510.55 -1.7902/08/06 1502.87 -0.5102/10/06 1547.41 2.9602/13/06 1572.8 1.6402/14/06 1597.73 1.5902/15/06 1613.19 0.9702/16/06 1627.63 0.9002/17/06 1607.42 -1.2402/20/06 1572.87 -2.1502/21/06 1587.84 0.9502/22/06 1603.48 0.9802/23/06 1578.26 -1.5702/24/06 1562.45 -1.0002/27/06 1603.69 2.6402/28/06 1620.62 1.0603/01/06 1654.77 2.1103/02/06 1709.71 3.3203/03/06 1745.57 2.1003/06/06 1805.35 3.4203/07/06 1892.06 4.8003/08/06 1894.07 0.11

REALITY

Page 105

03/09/06 1914.84 1.1003/10/06 1960.07 2.3603/13/06 1965.17 0.2603/14/06 1945.32 -1.0103/16/06 1956.42 0.5703/17/06 1952.36 -0.2103/20/06 1995.43 2.2103/21/06 2012.2 0.8403/22/06 2038.31 1.3003/23/06 2057.55 0.9403/24/06 2075.65 0.8803/27/06 2159.97 4.0603/28/06 2186.4 1.2203/29/06 2222 1.6303/30/06 2260.73 1.7403/31/06 2299.23 1.70

APR-JUN'06Date Open High Low Close RETURN

04/03/06 2363.5404/04/06 2399.71 1.5304/05/06 2437 1.5504/07/06 2482.63 1.8704/10/06 2534.61 2.0904/12/06 2553.36 0.7404/13/06 2555.05 0.0704/17/06 2650.18 3.7204/18/06 2705.65 2.0904/19/06 2741.2 1.3104/20/06 2804.42 2.3104/21/06 2957.23 5.4504/24/06 3097.26 4.7404/25/06 3183.65 2.7904/26/06 3352.69 5.3104/27/06 3452.86 2.9904/28/06 3502.68 1.4404/29/06 3701.18 5.6705/02/06 3793.1 2.4805/03/06 3805.49 0.3305/04/06 3899.44 2.4705/05/06 3981.16 2.1005/08/06 4055.94 1.8805/09/06 4114.61 1.4505/10/06 4254.93 3.4105/11/06 4336.04 1.9105/12/06 4530.9 4.4905/15/06 4645.22 2.5205/16/06 4497.23 -3.19

REALITY

Page 106

05/17/06 4758.09 5.8005/18/06 4408.42 -7.3505/19/06 4230.95 -4.0305/22/06 4020.13 -4.9805/23/06 4002.33 -0.4405/24/06 3980.24 -0.5505/25/06 4033.07 1.3305/26/06 4157.07 3.0705/29/06 4239.81 1.9905/30/06 4355.98 2.7405/31/06 4343.85 -0.2806/01/06 4349.43 0.1306/02/06 4186.27 -3.7506/05/06 3998.65 -4.4806/06/06 3786.38 -5.3106/07/06 3565.17 -5.8406/08/06 3354.76 -5.9006/09/06 3275.77 -2.3506/12/06 3132.61 -4.3706/13/06 2989.35 -4.5706/14/06 2859.22 -4.3506/15/06 2790.33 -2.4106/16/06 2845.35 1.9706/19/06 2962.5 4.1206/20/06 3071.53 3.6806/21/06 3216.46 4.7206/22/06 3364 4.5906/23/06 3489.5 3.7306/25/06 3616.26 3.6306/26/06 3606.01 -0.2806/27/06 3635.61 0.8206/28/06 3690.44 1.5106/29/06 3797.08 2.8906/30/06 3978.75 4.78

JULY-SEP'06Date Open High Low Close RETURN

07/03/06 4107.2307/04/06 4204.19 2.3607/05/06 4322.42 2.8107/06/06 4421.58 2.2907/07/06 4510.25 2.0107/10/06 4352.82 -3.4907/11/06 4247.1 -2.4307/12/06 4156.24 -2.1407/13/06 4044.87 -2.6807/14/06 3921.74 -3.0407/17/06 3742.75 -4.56

REALITY

Page 107

07/18/06 3574.69 -4.4907/19/06 3405.18 -4.7407/20/06 3313.2 -2.7007/21/06 3176.48 -4.1307/24/06 3060.21 -3.6607/25/06 3192.88 4.3407/26/06 3312.2 3.7407/27/06 3446.19 4.0507/28/06 3553.41 3.1107/31/06 3660.68 3.0208/01/06 3542.98 -3.2208/02/06 3592.4 1.3908/03/06 3595.78 0.0908/04/06 3581.3 -0.4008/07/06 3550.22 -0.8708/08/06 3648.14 2.7608/09/06 3667.37 0.5308/10/06 3934.62 7.2908/11/06 3976.85 1.0708/14/06 4139.2 4.0808/16/06 4247.33 2.6108/17/06 4166.24 -1.9108/18/06 4250.42 2.0208/21/06 4233.05 -0.4108/22/06 4187 -1.0908/23/06 3960.7 -5.4008/24/06 3910.19 -1.2808/25/06 3958.35 1.2308/28/06 3942.01 -0.4108/29/06 3905.85 -0.9208/30/06 3851.89 -1.3808/31/06 3767.18 -2.2009/01/06 3786.86 0.5209/04/06 3860.5 1.9409/05/06 4062.74 5.2409/06/06 4294.71 5.7109/07/06 4250.75 -1.0209/08/06 4322.23 1.6809/11/06 4191.45 -3.0309/12/06 4290.47 2.3609/13/06 4443.19 3.5609/14/06 4581.56 3.1109/15/06 4564.81 -0.3709/18/06 4540.09 -0.5409/19/06 4564.1 0.5309/20/06 4715.19 3.3109/21/06 4781.08 1.4009/22/06 4702.68 -1.6409/25/06 4879.24 3.75

REALITY

Page 108

09/26/06 5085.83 4.2309/27/06 5272.42 3.6709/28/06 5222.27 -0.9509/29/06 5430.16 3.98

OCT-DEC'06Date Open High Low Close RETURN

10/03/06 5650.2910/04/06 5628.72 -0.3810/05/06 5892.09 4.6810/06/06 5840.25 -0.8810/09/06 5654.16 -3.1910/10/06 5602.41 -0.9210/11/06 5413.72 -3.3710/12/06 5600.62 3.4510/13/06 5735.3 2.4010/16/06 5766.11 0.5410/17/06 5833.37 1.1710/18/06 5764.31 -1.1810/19/06 5948.19 3.1910/20/06 6205.95 4.3310/21/06 6357.66 2.4410/23/06 6341.39 -0.2610/26/06 6426.86 1.3510/27/06 6560.29 2.0810/30/06 6543.72 -0.2510/31/06 6481.65 -0.9511/01/06 6318.08 -2.5211/02/06 6443.19 1.9811/03/06 6547.92 1.6311/06/06 6567.34 0.3011/07/06 6628.15 0.9311/08/06 6470.28 -2.3811/09/06 6508.54 0.5911/10/06 6744.8 3.6311/13/06 7031.2 4.2511/14/06 7267.81 3.3711/15/06 7542.93 3.7911/16/06 7635.89 1.2311/17/06 7280.52 -4.6511/20/06 7383 1.4111/21/06 7691.44 4.1811/22/06 8022.81 4.3111/23/06 8302.9 3.4911/24/06 8175.63 -1.5311/27/06 8136.71 -0.4811/28/06 7888 -3.0611/29/06 7903.38 0.19

REALITY

Page 109

11/30/06 7811.52 -1.1612/01/06 7841.65 0.3912/04/06 8010.23 2.1512/05/06 7978.79 -0.3912/06/06 7774.41 -2.5612/07/06 7839.97 0.8412/08/06 7735.14 -1.3412/11/06 7473.69 -3.3812/12/06 6934.42 -7.2212/13/06 7358.53 6.1212/14/06 7755.65 5.4012/15/06 7726.23 -0.3812/18/06 7560.4 -2.1512/19/06 7370.02 -2.5212/20/06 7146.72 -3.0312/21/06 7085.31 -0.8612/22/06 7336.77 3.5512/26/06 7438.02 1.3812/27/06 7384.47 -0.7212/28/06 7407.69 0.3112/29/06 7435.65 0.38

TECK

Page 110


01/02/06 2446.32 2451.42 2427.14 2429.8201/03/06 2429.44 2468.96 2429.44 2465.1 1.4501/04/06 2432.05 2497.32 2432.05 2492.38 1.1101/05/06 2492.98 2500.71 2472.86 2478.39 -0.5601/06/06 2480.41 2494.4 2463.28 2486.93 0.3401/09/06 2493 2505.33 2464.16 2473.58 -0.5401/10/06 2475.32 2481.51 2430.4 2435.9 -1.5201/12/06 2356.98 2410.56 2356.76 2398.92 -1.5201/13/06 2417.06 2419.06 2387.02 2393.42 -0.2301/16/06 2396.16 2400.77 2354.87 2359.94 -1.4001/17/06 2360.86 2387.1 2333.09 2338.86 -0.8901/18/06 2333.58 2346.41 2312.59 2332.17 -0.2901/19/06 2344.13 2416.91 2344.13 2411.68 3.4101/20/06 2431.44 2439.69 2393.14 2403.62 -0.3301/23/06 2394.13 2394.13 2364.46 2371.14 -1.3501/24/06 2381.76 2410.32 2381.76 2404.94 1.4301/25/06 2412.86 2428.52 2410.4 2417.55 0.5201/27/06 2435.16 2457.4 2435.16 2454.26 1.5201/30/06 2460.55 2473.45 2440.23 2449.42 -0.2001/31/06 2456.61 2471.48 2454.6 2460.9 0.4702/01/06 2479.15 2482.18 2425.15 2433.19 -1.1302/02/06 2436.63 2452.75 2417.59 2426.99 -0.2502/03/06 2424.65 2426.76 2403.55 2406.5 -0.8402/06/06 2407.85 2447.39 2401.89 2441.66 1.4602/07/06 2445.2 2469.98 2444.5 2456 0.5902/08/06 2457.24 2463.54 2433.74 2457.41 0.0602/10/06 2470.27 2477.79 2447.16 2460.48 0.1202/13/06 2459.92 2475.22 2459.92 2463.2 0.1102/14/06 2467.94 2467.94 2430.43 2433.39 -1.2102/15/06 2450.9 2460.19 2408.24 2419.5 -0.5702/16/06 2425.11 2448.17 2417.51 2420.96 0.0602/17/06 2434.99 2447.23 2418.31 2425.13 0.1702/20/06 2419.12 2437.63 2395.69 2435.28 0.4202/21/06 2444.98 2452.26 2436.17 2445.23 0.4102/22/06 2445.39 2450.61 2430.65 2439.6 -0.2302/23/06 2450.87 2454.59 2439.59 2445.45 0.2402/24/06 2447.36 2452.58 2419.79 2422.46 -0.9402/27/06 2421.51 2464.71 2421.51 2461.27 1.6002/28/06 2469.18 2476.39 2433.13 2450.14 -0.4503/01/06 2448.36 2524.39 2434.22 2518.98 2.8103/02/06 2525.66 2547.7 2514 2522.6 0.1403/03/06 2526.5 2539.35 2502.97 2520.6 -0.0803/06/06 2523.16 2544.88 2523.16 2538.37 0.7003/07/06 2538.97 2538.97 2506.71 2512.62 -1.0103/08/06 2518.84 2518.84 2470.49 2475.66 -1.47

TECK

Page 111

03/09/06 2486.56 2496.26 2456.72 2490.18 0.5903/10/06 2494.79 2553.97 2494.79 2548.98 2.3603/13/06 2563.05 2603.55 2563.05 2583.86 1.3703/14/06 2580.3 2591.8 2553.77 2562.96 -0.8103/16/06 2570 2590.64 2567.66 2586.49 0.9203/17/06 2595.61 2603.78 2570.13 2575.52 -0.4203/20/06 2586.75 2643.29 2586.75 2636.57 2.3703/21/06 2641.26 2655.44 2602.48 2619.22 -0.6603/22/06 2613.66 2626.71 2587.2 2600.79 -0.7003/23/06 2609.69 2620.6 2583.37 2590.79 -0.3803/24/06 2586.11 2615.55 2586.11 2608.73 0.6903/27/06 2619.65 2624.77 2606.52 2610.94 0.0803/28/06 2620.79 2654.36 2611.67 2638.09 1.0403/29/06 2645.69 2697.92 2645.69 2694.11 2.1203/30/06 2704.92 2753.18 2700.33 2734.64 1.5003/31/06 2737.03 2743.1 2702.96 2713.12 -0.79


04/03/06 2728.6 2809.76 2728.6 2801.7804/04/06 2808.91 2825.76 2782.65 2803.49 0.0604/05/06 2808.95 2819.04 2780.28 2785.53 -0.6404/07/06 2839.05 2903.03 2742.94 2752.46 -1.1904/10/06 2767.52 2785.39 2738.46 2770.26 0.6504/12/06 2770.89 2780.86 2665.84 2680.05 -3.2604/13/06 2686.97 2692.91 2607.12 2635 -1.6804/17/06 2677.59 2766.81 2677.59 2761.59 4.8004/18/06 2804.3 2855.51 2804.3 2852.67 3.3004/19/06 2878.37 2889.3 2795.31 2820.65 -1.1204/20/06 2826.83 2835.3 2798.37 2828.79 0.2904/21/06 2843.77 2857.1 2778.14 2807.65 -0.7504/24/06 2812.92 2814.44 2756.27 2762.09 -1.6204/25/06 2767.51 2770.03 2699.97 2709.17 -1.9204/26/06 2713.21 2771.93 2701.07 2764.82 2.0504/27/06 2766.98 2785.61 2706.17 2717.48 -1.7104/28/06 2682.74 2721.77 2588.8 2714.02 -0.1304/29/06 2722.78 2759 2722.78 2745.43 1.1605/02/06 2757.56 2790.63 2750.39 2755.41 0.3605/03/06 2763.7 2795.2 2743.56 2789.83 1.2505/04/06 2796.4 2826.07 2774.64 2795.9 0.2205/05/06 2806.31 2827.85 2783.55 2796.98 0.0405/08/06 2804.11 2829.85 2802.62 2814.45 0.6205/09/06 2812.85 2828.89 2791.44 2816.22 0.0605/10/06 2821.21 2843.22 2819.3 2824.71 0.3005/11/06 2826.25 2838.34 2803.23 2811.12 -0.4805/12/06 2804.07 2823.97 2766.07 2795.01 -0.5705/15/06 2792.48 2792.48 2704.42 2720.17 -2.6805/16/06 2723.57 2729.08 2634.11 2710.56 -0.35

TECK

Page 112

05/17/06 2715.39 2782.74 2715.39 2775.3 2.3905/18/06 2765.47 2765.47 2596.16 2618.76 -5.6405/19/06 2629.45 2685.84 2506.6 2526.68 -3.5205/22/06 2544.63 2561.46 2342.36 2404.57 -4.8305/23/06 2447.8 2496.97 2348.81 2483.63 3.2905/24/06 2488.52 2523.75 2434.6 2449.71 -1.3705/25/06 2442.6 2501.47 2392.76 2487.58 1.5505/26/06 2496.06 2558.71 2496.06 2516.22 1.1505/29/06 2522.4 2552.92 2512.1 2529.17 0.5105/30/06 2531.35 2589.75 2519.43 2540.36 0.4405/31/06 2523.66 2523.66 2400.4 2452.86 -3.4406/01/06 2470.34 2503.67 2354.57 2371.95 -3.3006/02/06 2395.57 2439.3 2349.5 2433.13 2.5806/05/06 2446.74 2460.71 2366.86 2376.11 -2.3406/06/06 2347.52 2385.24 2309.79 2324.97 -2.1506/07/06 2314.51 2342.22 2248.58 2289.82 -1.5106/08/06 2275.19 2275.19 2154.02 2191.4 -4.3006/09/06 2197.27 2281.42 2178.25 2271.74 3.6706/12/06 2284.84 2285.47 2214.39 2227.36 -1.9506/13/06 2205.8 2205.8 2115.76 2128.6 -4.4306/14/06 2134.81 2201.52 2033.16 2051.11 -3.6406/15/06 2093.73 2218.75 2093.73 2207.04 7.6006/16/06 2246.79 2363.21 2246.79 2313.13 4.8106/19/06 2324.25 2345.02 2274.82 2333.5 0.8806/20/06 2321.08 2321.08 2272.97 2298 -1.5206/21/06 2312.54 2370.84 2279.96 2364.86 2.9106/22/06 2384.46 2429.46 2384.17 2395.99 1.3206/23/06 2388.37 2447.54 2346.15 2434.53 1.6106/25/06 2440.06 2461.91 2425.29 2434.13 -0.0206/26/06 2431.82 2445.22 2342.51 2351.94 -3.3806/27/06 2367.29 2394.88 2308.78 2386.12 1.4506/28/06 2372.01 2415.91 2330.48 2402.69 0.6906/29/06 2407.19 2448.88 2401.62 2411.95 0.3906/30/06 2447.98 2498.21 2447.98 2493.75 3.39


07/03/06 2498.17 2533.88 2479.14 2524.9907/04/06 2538.69 2550.26 2512.7 2515.61 -0.3707/05/06 2512.48 2564.31 2500.89 2557.98 1.6807/06/06 2546.3 2546.3 2511.75 2529.01 -1.1307/07/06 2545.23 2564.49 2465.31 2474.95 -2.1407/10/06 2471.28 2558.96 2471.28 2553.61 3.1807/11/06 2563.51 2563.51 2519.02 2532.63 -0.8207/12/06 2563.3 2669.45 2563.3 2660.28 5.0407/13/06 2663.44 2663.72 2618.28 2631.28 -1.0907/14/06 2607.33 2610.13 2547.48 2597.64 -1.2807/17/06 2589.93 2589.93 2505.19 2512.2 -3.29

TECK

Page 113

07/18/06 2530.51 2547.5 2496.16 2526.9 0.5907/19/06 2554.27 2572.63 2442.55 2453.41 -2.9107/20/06 2501.74 2544.4 2501.74 2526.9 3.0007/21/06 2521.98 2521.98 2441.4 2461.39 -2.5907/24/06 2452.68 2505.43 2418.16 2498.01 1.4907/25/06 2525.24 2543.35 2505.93 2525.49 1.1007/26/06 2540.37 2599.92 2510.23 2592.73 2.6607/27/06 2602.95 2632.56 2579.33 2616.59 0.9207/28/06 2622.51 2625.02 2558.29 2581.48 -1.3407/31/06 2598.75 2638.26 2598.75 2610.77 1.1308/01/06 2611.15 2623.25 2583.5 2617.08 0.2408/02/06 2612.61 2649.08 2602.34 2643.89 1.0208/03/06 2661.57 2699.13 2651.24 2662.47 0.7008/04/06 2671.87 2699.68 2650.52 2664.85 0.0908/07/06 2662.86 2662.86 2632.42 2640.51 -0.9108/08/06 2647.52 2681.52 2645.51 2677.71 1.4108/09/06 2679.63 2720.69 2661.3 2713.16 1.3208/10/06 2738.84 2738.84 2698.16 2727.23 0.5208/11/06 2733.85 2756.97 2710.02 2743.27 0.5908/14/06 2753.69 2779.27 2751.26 2773.04 1.0908/16/06 2808.73 2821.08 2779.1 2790.35 0.6208/17/06 2799.55 2818.16 2773.31 2799.53 0.3308/18/06 2805.95 2810.27 2781.22 2794.38 -0.1808/21/06 2790.74 2825 2777.53 2822.23 1.0008/22/06 2828.54 2849.38 2801.3 2812.75 -0.3408/23/06 2818.88 2825.8 2784.38 2797.42 -0.5508/24/06 2782.22 2827.85 2756.22 2821.3 0.8508/25/06 2838.06 2842.02 2819.04 2829.66 0.3008/28/06 2833.85 2839.19 2819.31 2836.54 0.2408/29/06 2853.15 2874.33 2853.15 2871.52 1.2308/30/06 2874.97 2883.13 2852.96 2863.71 -0.2708/31/06 2871.56 2880.68 2843 2848.03 -0.5509/01/06 2844.19 2858.01 2838.98 2852.44 0.1509/04/06 2858.62 2904.7 2858.62 2900.51 1.6909/05/06 2903.83 2914.16 2884.55 2897.32 -0.1109/06/06 2911.3 2913.38 2893.57 2898.68 0.0509/07/06 2888.7 2896.36 2859.48 2869.23 -1.0209/08/06 2875.67 2897.06 2867.08 2883.8 0.5109/11/06 2903.82 2903.82 2791.04 2805.22 -2.7209/12/06 2812.5 2862.58 2798.16 2860.06 1.9509/13/06 2887.56 2927.54 2887.56 2919.62 2.0809/14/06 2931.16 2947.64 2922.72 2935.3 0.5409/15/06 2941.76 2941.76 2896.99 2927.98 -0.2509/18/06 2932.8 2954.45 2932.58 2939.35 0.3909/19/06 2943.3 2979.93 2927.23 2940.77 0.0509/20/06 2927.77 2995.35 2908 2988.43 1.6209/21/06 3011.15 3027.67 3001.83 3014.56 0.8709/22/06 3008.55 3016.29 2977.8 2998.33 -0.5409/25/06 3003.35 3003.35 2966.21 2975.86 -0.75

TECK

Page 114

09/26/06 2986.75 3009.29 2972.83 3003.35 0.9209/27/06 3015.13 3028.39 2992.69 3001.27 -0.0709/28/06 3006.53 3013.24 2973.58 2989.48 -0.3909/29/06 2996.41 3012.52 2992.86 2998.75 0.31


10/03/06 3013.93 3013.93 2975.41 2981.7510/04/06 2997.87 2999.68 2930.82 2937.8 -1.4710/05/06 2963.93 3003.96 2963.93 2994.15 1.9210/06/06 3004.45 3013.49 2989.18 3004.03 0.3310/09/06 2999.92 3032.24 2976.77 3012.84 0.2910/10/06 3034.36 3058.87 3009.07 3018.33 0.1810/11/06 3072.55 3103.4 3047.58 3065.33 1.5610/12/06 3076.23 3133.67 3048.75 3128.5 2.0610/13/06 3157.54 3216.3 3157.54 3206.93 2.5110/16/06 3222.03 3266 3219.1 3243.31 1.1310/17/06 3261.72 3268.71 3216.18 3244.24 0.0310/18/06 3247.77 3259.35 3233.11 3248.71 0.1410/19/06 3253.13 3260.63 3194.15 3214.23 -1.0610/20/06 3216.64 3248.74 3204.63 3210.88 -0.1010/21/06 3236.98 3250.3 3219.14 3224.17 0.4110/23/06 3232.24 3232.7 3186.17 3197.96 -0.8110/26/06 3209.77 3234.68 3209.77 3226.37 0.8910/27/06 3237.79 3292.64 3237.79 3287.18 1.8810/30/06 3281.61 3317.99 3260.22 3313.75 0.8110/31/06 3327.28 3333.01 3257.02 3270.85 -1.2911/01/06 3281.24 3302.09 3274.47 3295.79 0.7611/02/06 3296.32 3305.62 3282.24 3287.1 -0.2611/03/06 3293.49 3300.97 3249.85 3276.79 -0.3111/06/06 3282.88 3287.57 3269.49 3278.72 0.0611/07/06 3301.31 3329.94 3280.63 3287.15 0.2611/08/06 3294.69 3318.68 3259.17 3286.63 -0.0211/09/06 3288.95 3329.23 3288.95 3317.45 0.9411/10/06 3330.7 3340.53 3315.64 3332.97 0.4711/13/06 3341.5 3388.87 3335.53 3380.04 1.4111/14/06 3396.21 3431.14 3396.21 3415.36 1.0411/15/06 3439.78 3443.62 3404.89 3425.28 0.2911/16/06 3432.63 3438.28 3388.03 3414.76 -0.3111/17/06 3419.6 3432.13 3382.25 3405.13 -0.2811/20/06 3397.37 3503.92 3366.8 3484.59 2.3311/21/06 3506.99 3546.16 3492.93 3542.5 1.6611/22/06 3541.8 3588.77 3541.8 3580.77 1.0811/23/06 3593.64 3607.26 3549.73 3560.29 -0.5711/24/06 3557.93 3578.79 3544.34 3566.9 0.1911/27/06 3577.4 3593.22 3569.18 3588.95 0.6211/28/06 3555.61 3555.61 3505.75 3516.28 -2.0211/29/06 3511.6 3549.57 3503.01 3511.46 -0.14

TECK

Page 115

11/30/06 3515.69 3565.44 3515.69 3559.5 1.3712/01/06 3578.58 3603.06 3577.42 3594.35 0.9812/04/06 3597.84 3602.13 3573.17 3588.41 -0.1712/05/06 3607.61 3636.74 3602.74 3627.43 1.0912/06/06 3640.01 3655.37 3600.8 3635.21 0.2112/07/06 3640.94 3647.73 3595.7 3610.07 -0.6912/08/06 3627 3635.05 3571.49 3577.63 -0.9012/11/06 3577.89 3598.86 3437.13 3506.98 -1.9712/12/06 3501.83 3533.2 3362.75 3404.12 -2.9312/13/06 3420.38 3475.19 3363.81 3459.25 1.6212/14/06 3479.15 3559.54 3475.05 3552.88 2.7112/15/06 3568.66 3611.63 3568.66 3597.94 1.2712/18/06 3591.34 3598.35 3512.52 3587.69 -0.2812/19/06 3583.35 3583.35 3452.85 3488.72 -2.7612/20/06 3510.05 3542.15 3453.36 3479.96 -0.2512/21/06 3466.99 3503.08 3424.09 3492.09 0.3512/22/06 3497.54 3528.07 3487.09 3521.8 0.8512/26/06 3534.33 3606.22 3527.98 3601.54 2.2612/27/06 3612.52 3670.65 3612.52 3657.39 1.5512/28/06 3672.48 3686.14 3650.2 3660.9 0.1012/29/06 3663.9 3681.6 3643.13 3650.63 -0.28

DOL-30

Page 116


01/02/06 1711.2801/03/06 1742.34 1.8201/04/06 1766.12 1.3601/05/06 1767.67 0.0901/06/06 1772.21 0.2601/09/06 1776.88 0.2601/10/06 1747.32 -1.6601/12/06 1744.44 -0.1601/13/06 1738.86 -0.3201/16/06 1727.18 -0.6701/17/06 1725.77 -0.0801/18/06 1711.58 -0.8201/19/06 1748.95 2.1801/20/06 1762.11 0.7501/23/06 1760.06 -0.1201/24/06 1773.46 0.7601/25/06 1795.44 1.2401/27/06 1835.54 2.2301/30/06 1831.91 -0.2001/31/06 1848.02 0.8802/01/06 1833.4 -0.7902/02/06 1823.93 -0.5202/03/06 1808.42 -0.8502/06/06 1853.83 2.5102/07/06 1869.79 0.8602/08/06 1865.79 -0.2102/10/06 1877.65 0.6402/13/06 1887.08 0.5002/14/06 1872.71 -0.7602/15/06 1875.52 0.1502/16/06 1876.31 0.0402/17/06 1843.11 -1.7702/20/06 1862.5 1.0502/21/06 1880.18 0.9502/22/06 1885.91 0.3002/23/06 1887.43 0.0802/24/06 1884.1 -0.1802/27/06 1900.4 0.8702/28/06 1915.83 0.8103/01/06 1955.86 2.0903/02/06 1967.66 0.6003/03/06 1960.97 -0.3403/06/06 1988.66 1.4103/07/06 1986.41 -0.1103/08/06 1942.32 -2.22

DOL-30

Page 117

03/09/06 1948.57 0.3203/10/06 1986.11 1.9303/13/06 1991.88 0.2903/14/06 1994.2 0.1203/16/06 2011.13 0.8503/17/06 2007.22 -0.1903/20/06 2021.3 0.7003/21/06 2017.39 -0.1903/22/06 2001.52 -0.7903/23/06 1997.78 -0.1903/24/06 2013.03 0.7603/27/06 2036.69 1.1803/28/06 2037.98 0.0603/29/06 2054.52 0.8103/30/06 2077.22 1.1003/31/06 2075.96 -0.06


04/03/06 2128.304/04/06 2141.85 0.6404/05/06 2158.02 0.7504/07/06 2131.96 -1.2104/10/06 2140.13 0.3804/12/06 2075.02 -3.0404/13/06 2036.59 -1.8504/17/06 2098.36 3.0304/18/06 2149.61 2.4404/19/06 2163.62 0.6504/20/06 2189.25 1.1804/21/06 2190.48 0.0604/24/06 2170.98 -0.8904/25/06 2132.95 -1.7504/26/06 2176.67 2.0504/27/06 2156.36 -0.9304/28/06 2163.76 0.3404/29/06 2198.56 1.6105/02/06 2234.21 1.6205/03/06 2253.03 0.8405/04/06 2254.26 0.0505/05/06 2260.99 0.3005/08/06 2279.79 0.8305/09/06 2285.12 0.2305/10/06 2304.64 0.8505/11/06 2265.25 -1.7105/12/06 2238.86 -1.1605/15/06 2138.36 -4.4905/16/06 2137.32 -0.05

DOL-30

Page 118

05/17/06 2212.36 3.5105/18/06 2056.37 -7.0505/19/06 1975.49 -3.9305/22/06 1995.23 2004.89 1765.98 1884.07 -4.6305/23/06 1908.87 1959.96 1836.85 1953.28 3.6705/24/06 1952.62 1975.88 1885.08 1897.38 -2.8605/25/06 1888.01 1922.6 1839.04 1912.85 0.8205/26/06 1920.16 1978.23 1920.16 1935.54 1.1905/29/06 1942.45 1965.31 1920.94 1934.1 -0.0705/30/06 1939.22 1955.2 1904.08 1915.18 -0.9805/31/06 1894.52 1894.52 1788.24 1841.81 -3.8306/01/06 1854.79 1874.26 1774.32 1783.95 -3.1406/02/06 1789.63 1869.57 1776.7 1864.72 4.5306/05/06 1885.14 1892 1822.99 1828.54 -1.9406/06/06 1809.52 1825.53 1769.62 1782.39 -2.5206/07/06 1773.84 1796.68 1716.43 1744.78 -2.1106/08/06 1726.47 1726.47 1640.89 1658.19 -4.9606/09/06 1655.71 1760.45 1654.54 1753.33 5.7406/12/06 1761.91 1762.07 1687.09 1695.89 -3.2806/13/06 1673.47 1673.47 1604.42 1616.08 -4.7106/14/06 1633.25 1674.65 1570.26 1594.05 -1.3606/15/06 1630.81 1714.6 1625.84 1706.55 7.0606/16/06 1732.72 1809.33 1732.72 1768.2 3.6106/19/06 1773.65 1797.7 1745.07 1788.38 1.1406/20/06 1780.24 1780.24 1741.77 1755.58 -1.8306/21/06 1756.15 1796.67 1744.42 1794.18 2.2006/22/06 1802.91 1847.28 1802.91 1831.13 2.0606/23/06 1815.58 1857.66 1779.79 1848.36 0.9406/25/06 1859.1 1870.93 1845.47 1853.64 0.2906/26/06 1856.3 1858.08 1772.98 1781.25 -3.9106/27/06 1780.28 1813.57 1754.25 1799.21 1.0106/28/06 1783.46 1805.6 1754.94 1792.15 -0.3906/29/06 1804.78 1830.86 1792.74 1801.58 0.5306/30/06 1830.06 1895.01 1830.06 1891.77 5.01


07/03/06 1893.35 1913.6 1888.44 1907.4207/04/06 1916.69 1929.05 1899.44 1902.97 -0.2307/05/06 1899.86 1950.51 1891.63 1947.11 2.3207/06/06 1930.51 1930.51 1904.35 1916.53 -1.5707/07/06 1923.43 1938.99 1858.87 1871.55 -2.3507/10/06 1868.77 1906.63 1868.3 1902.98 1.6807/11/06 1904.06 1904.06 1879.38 1887.04 -0.8407/12/06 1885.93 1943.63 1874.76 1941.7 2.9007/13/06 1939.74 1939.74 1914.42 1925.55 -0.8307/14/06 1911.64 1911.64 1868.46 1890.82 -1.8007/17/06 1885.34 1885.34 1807.23 1812.68 -4.13

DOL-30

Page 119

07/18/06 1815.45 1828.89 1783.32 1795.87 -0.9307/19/06 1814.39 1826.7 1743.9 1750.32 -2.5407/20/06 1780.31 1824.07 1780.31 1814.05 3.6407/21/06 1813.86 1813.86 1760.82 1770.47 -2.4007/24/06 1763.23 1792.67 1729.33 1786.99 0.9307/25/06 1811.91 1830.43 1806.2 1826.01 2.1807/26/06 1835.12 1867.08 1814.58 1861.76 1.9607/27/06 1872.52 1895.96 1865.89 1892.45 1.6507/28/06 1900.57 1900.57 1866.78 1880.23 -0.6507/31/06 1892.3 1915.62 1890.59 1896.52 0.8708/01/06 1893.76 1897.71 1873.7 1893.41 -0.1608/02/06 1893.83 1918.33 1893.07 1914.62 1.1208/03/06 1921.35 1948.26 1912.82 1921.24 0.3508/04/06 1929.03 1947.34 1903.39 1914.87 -0.3308/07/06 1915.95 1921.41 1903.92 1907.83 -0.3708/08/06 1910.32 1945.94 1909.7 1943.74 1.8808/09/06 1939.26 1974.22 1927.27 1966.3 1.1608/10/06 1974.74 1984.22 1954.86 1972.41 0.3108/11/06 1978.2 1985.51 1955.16 1975.7 0.1708/14/06 1980.68 1997.68 1979.04 1992.8 0.8708/16/06 2004.89 2029.04 2004.89 2018.69 1.3008/17/06 2026.89 2039.14 2009.14 2028.74 0.5008/18/06 2033 2033 2015.6 2026.33 -0.1208/21/06 2029.62 2037.65 2012.3 2034.13 0.3808/22/06 2040.77 2051.15 2022.55 2029.91 -0.2108/23/06 2044.76 2044.76 2006.6 2012.64 -0.8508/24/06 2005.89 2041.46 1991.44 2035.3 1.1308/25/06 2045.1 2052.1 2033.37 2040.1 0.2408/28/06 2043.01 2052.87 2037.49 2050.98 0.5308/29/06 2066.72 0.7708/30/06 2071.93 2075.53 2055.3 2069.52 0.1408/31/06 2074.84 2080.99 2060.34 2064.9 -0.2209/01/06 2064.33 2081.08 2058.19 2078.62 0.6609/04/06 2087.04 2116.46 2087.04 2113.33 1.6709/05/06 2113.16 2119.44 2106.36 2114.14 0.0409/06/06 2112.55 2128.57 2111.49 2123.81 0.4609/07/06 2115.8 2124.34 2100.91 2109.92 -0.6509/08/06 2107.94 2123.04 2100.04 2118.01 0.3809/11/06 2124.36 2125.12 2041.29 2048.96 -3.2609/12/06 2050.71 2072.57 2027.87 2069.27 0.9909/13/06 2080 2121.98 2080 2112.9 2.1109/14/06 2122.15 2136.47 2115.83 2129.74 0.8009/15/06 2131.5 2145.02 2108.69 2139.03 0.4409/18/06 2137.5 2156.35 2137.5 2148.39 0.4409/19/06 2153.87 2165.67 2122.91 2132.87 -0.7209/20/06 2161.45 1.3409/21/06 2173.36 2199.57 2173.36 2198.09 1.7009/22/06 2192.27 2201.39 2173.29 2186.61 -0.5209/25/06 2192.42 2196.63 2171.05 2176.2 -0.48

DOL-30

Page 120

09/26/06 2181.25 2205.1 2172.98 2203.37 1.2509/27/06 2209.65 2225.6 2207.45 2211.31 0.3609/28/06 2216.16 2223.51 2206.16 2212.94 0.0709/29/06 2219.84 2229.79 2212.67 2225.26 0.56


10/03/06 2230.17 2236.95 2212.84 2216.8910/04/06 2225.9 2230.41 2187.2 2191.48 -1.1510/05/06 2226.85 1.6110/06/06 2228.64 2238.44 2224.21 2228.87 0.0910/09/06 2222.08 2232.26 2203.98 2221.76 -0.3210/10/06 2229.39 2238.94 2213.97 2217.75 -0.1810/11/06 2231.16 2243.14 2208.03 2219.06 0.0610/12/06 2228.16 2261.11 2218.21 2257.38 1.7310/13/06 2273.92 2301.7 2273.92 2298.4 1.8210/16/06 2309.97 2340.45 2309.97 2336.34 1.6510/17/06 2345.73 2350.39 2320.08 2335.01 -0.0610/18/06 2334.77 2345.19 2325.57 2329.13 -0.2510/19/06 2331.56 2341.55 2293.03 2304.44 -1.0610/20/06 2311.41 2331.28 2295.22 2300.35 -0.1810/21/06 2316.26 2325.68 2303.47 2307.48 0.3110/23/06 2311.19 2311.19 2280.53 2282.12 -1.1010/26/06 2287.35 2307.82 2287.35 2304.46 0.9810/27/06 2311.83 2347.23 2311.83 2344.61 1.7410/30/06 2348.25 2375.64 2337.25 2373.3 1.2210/31/06 2382.26 2387.16 2353.28 2362.98 -0.4311/01/06 2369.11 2387.24 2364.54 2384.96 0.9311/02/06 2390.35 2401.78 2380.26 2395.18 0.4311/03/06 2399.41 2407.93 2383.9 2404.99 0.4111/06/06 2409.71 2416.64 2397.87 2411.23 0.2611/07/06 2415.37 2434.07 2405.53 2409.73 -0.0611/08/06 2418.95 2428.04 2379.58 2402.89 -0.2811/09/06 2408.29 2428.11 2401.06 2420.52 0.7311/10/06 2430.29 2446.97 2422.96 2441.7 0.8811/13/06 2441.92 2452.17 2436.83 2447.56 0.2411/14/06 2453.63 2462.37 2432.32 2439.91 -0.3111/15/06 2449.41 2453.49 2427.17 2440.73 0.0311/16/06 2444.65 2471.12 2443.91 2456.97 0.6711/17/06 2499.09 2499.09 2447.73 2451.22 -0.2311/20/06 2448.27 2458.8 2416.52 2452.81 0.0611/21/06 2452.69 2493.58 2452.69 2490.39 1.5311/22/06 2493.57 2519.17 2493.57 2514.93 0.9911/23/06 2504.9 2531.9 2504.9 2512.18 -0.1111/24/06 2511.28 2522.54 2506.1 2514.06 0.0711/27/06 2519.28 2537.09 2519.28 2532.32 0.7311/28/06 2517.36 2517.36 2491.65 2496.02 -1.4311/29/06 2507.49 2522.09 2494.63 2500.27 0.17

DOL-30

Page 121

11/30/06 2504.41 2523.71 2501.13 2513.19 0.5212/01/06 2520.02 2546.67 2520.02 2544.27 1.2412/04/06 2545.77 2561.17 2544.27 2553.85 0.3812/05/06 2581.79 2581.79 2563.21 2568.96 0.5912/06/06 2572.74 2589.14 2553.23 2560.27 -0.3412/07/06 2564.55 2575.61 2553.88 2571.26 0.4312/08/06 2576.52 2576.52 2526.14 2533.97 -1.4512/11/06 2530.37 2530.37 2432.23 2456.25 -3.0712/12/06 2456.38 2472.01 2341.1 2378.26 -3.1812/13/06 2382.72 2421.34 2349.82 2413.98 1.5012/14/06 2431.05 2484.07 2426.98 2477.17 2.6212/15/06 2490.13 2512.09 2490.13 2499.16 0.8912/18/06 2515.87 2522.68 2460.53 2520.28 0.8512/19/06 2520.87 2521.24 2423.57 2452.92 -2.6712/20/06 2468.08 2491.75 2428.1 2448.94 -0.1612/21/06 2444.39 2471.43 2419.02 2460.58 0.4812/22/06 2481.55 0.8512/26/06 2487.44 2533.19 2487.29 2529.82 1.9512/27/06 2536.69 2573.84 2536.69 2564.52 1.3712/28/06 2574.95 2589.57 2560.02 2566.97 0.1012/29/06 2571.63 2589.21 2553.84 2556.82 -0.40

DOL100

Page 122


01/02/06 0 0 0 659.5201/03/06 0 0 0 671.41 1.8001/04/06 0 0 0 680.6 1.3701/05/06 0 0 0 683.4 0.4101/06/06 0 0 0 685.87 0.3601/09/06 0 0 0 689.38 0.5101/10/06 0 0 0 678.44 -1.5901/12/06 0 0 0 677.82 -0.0901/13/06 0 0 0 675.97 -0.2701/16/06 0 0 0 671.11 -0.7201/17/06 0 0 0 668.61 -0.3701/18/06 0 0 0 663.66 -0.7401/19/06 0 0 0 676.59 1.9501/20/06 0 0 0 682.22 0.8301/23/06 0 0 0 681.89 -0.0501/24/06 0 0 0 685.94 0.5901/25/06 0 0 0 691.46 0.8001/27/06 0 0 0 707.54 2.3301/30/06 0 0 0 705.07 -0.3501/31/06 0 0 0 711.39 0.9002/01/06 0 0 0 704.31 -1.0002/02/06 0 0 0 701.28 -0.4302/03/06 0 0 0 697.54 -0.5302/06/06 0 0 0 712.16 2.1002/07/06 0 0 0 718.56 0.9002/08/06 0 0 0 717.28 -0.1802/10/06 0 0 0 722.41 0.7202/13/06 0 0 0 726.81 0.6102/14/06 0 0 0 722.53 -0.5902/15/06 0 0 0 722.53 0.0002/16/06 0 0 0 722.95 0.0602/17/06 0 0 0 709.76 -1.8202/20/06 0 0 0 713.98 0.5902/21/06 0 0 0 720.43 0.9002/22/06 0 0 0 721.74 0.1802/23/06 0 0 0 721.32 -0.0602/24/06 0 0 0 722.73 0.2002/27/06 0 0 0 728.42 0.7902/28/06 0 0 0 732.16 0.5103/01/06 0 0 0 747.32 2.0703/02/06 0 0 0 752.33 0.6703/03/06 0 0 0 751.37 -0.1303/06/06 0 0 0 761.85 1.3903/07/06 0 0 0 762.26 0.0503/08/06 0 0 0 745.74 -2.17

DOL100

Page 123

03/09/06 0 0 0 747.82 0.2803/10/06 0 0 0 761.23 1.7903/13/06 0 0 0 762.3 0.1403/14/06 0 0 0 761.8 -0.0703/16/06 0 0 0 768.75 0.9103/17/06 0 0 0 768.22 -0.0703/20/06 0 0 0 773.47 0.6803/21/06 0 0 0 772.02 -0.1903/22/06 0 0 0 766.21 -0.7503/23/06 0 0 0 765.79 -0.0503/24/06 0 0 0 772.06 0.8203/27/06 0 0 0 779.86 1.0103/28/06 0 0 0 778.9 -0.1203/29/06 0 0 0 784.66 0.7403/30/06 0 0 0 791.78 0.9103/31/06 0 0 0 794.14 0.30


04/03/06 0 0 0 813.2804/04/06 0 0 0 819.17 0.7204/05/06 0 0 0 825.95 0.8304/07/06 0 0 0 815.23 -1.3004/10/06 0 0 0 818.34 0.3804/12/06 0 0 0 794.54 -2.9104/13/06 0 0 0 776.81 -2.2304/17/06 0 0 0 799.6 2.9304/18/06 0 0 0 816.64 2.1304/19/06 0 0 0 819.66 0.3704/20/06 0 0 0 828.33 1.0604/21/06 0 0 0 828.54 0.0304/24/06 0 0 0 822.78 -0.7004/25/06 0 0 0 809.17 -1.6504/26/06 0 0 0 823.98 1.8304/27/06 0 0 0 817.39 -0.8004/28/06 0 0 0 820.08 0.3304/29/06 0 0 0 834.11 1.7105/02/06 0 0 0 847.79 1.6405/03/06 0 0 0 855.06 0.8605/04/06 0 0 0 856.41 0.1605/05/06 0 0 0 860.35 0.4605/08/06 0 0 0 866.69 0.7405/09/06 0 0 0 868.69 0.2305/10/06 0 0 0 875.36 0.7705/11/06 0 0 0 860.59 -1.6905/12/06 0 0 0 850.01 -1.2305/15/06 0 0 0 810.05 -4.7005/16/06 0 0 0 808.15 -0.23

DOL100

Page 124

05/17/06 0 0 0 836.06 3.4505/18/06 0 0 0 775.98 -7.1905/19/06 0 0 0 743.96 -4.1305/22/06 750.29 754.05 660.98 707.05 -4.9605/23/06 714.91 737.28 687.93 735.26 3.9905/24/06 735.81 744.9 711.02 715.41 -2.7005/25/06 712.5 723.38 694.72 720.15 0.6605/26/06 722.11 744.32 722.11 730.43 1.4305/29/06 732.74 741.89 725.81 730.87 0.0605/30/06 732.7 738 719.58 723.16 -1.0505/31/06 716.12 716.12 676.27 697.1 -3.6006/01/06 701.42 708.74 670.87 674.5 -3.2406/02/06 676.15 703.59 670.45 702 4.0806/05/06 708.77 712.3 687.64 689.37 -1.8006/06/06 683.32 686.37 667.59 671.55 -2.5806/07/06 668.5 675.07 639.88 651.07 -3.0506/08/06 645.21 645.21 606.46 615.55 -5.4606/09/06 614.94 655.1 613.96 652.75 6.0406/12/06 655.54 655.96 629.5 632.67 -3.0806/13/06 624.69 624.69 596.72 600.58 -5.0706/14/06 605.78 623.24 583.2 591.67 -1.4806/15/06 603.44 635.8 603.44 633.18 7.0206/16/06 641.78 671.63 641.78 656.39 3.6706/19/06 658.75 667.92 648.19 664.37 1.2206/20/06 661.79 661.79 647.54 653.25 -1.6706/21/06 653.46 668.14 649.74 667.35 2.1606/22/06 670.32 687.09 670.32 681.6 2.1406/23/06 676.43 689.84 662.97 686.76 0.7606/25/06 690.6 695.97 686.34 689.24 0.3606/26/06 690.24 690.93 658.29 661.15 -4.0806/27/06 660.76 672.23 650.99 667.59 0.9706/28/06 662.41 669.4 651.69 664.63 -0.4406/29/06 668.76 678.87 665.56 668.57 0.5906/30/06 678.08 702.52 678.08 701.39 4.91


07/03/06 702.4 707.97 700.12 705.9107/04/06 708.85 714.02 703.27 704.97 -0.1307/05/06 704.8 721.26 701.17 720.08 2.1407/06/06 715.17 715.17 705.92 710.2 -1.3707/07/06 712.88 719.29 689.61 693.94 -2.2907/10/06 693.03 706.08 692.33 704.92 1.5807/11/06 705.15 705.15 696.57 699.65 -0.7507/12/06 698.74 717.06 693.3 716.26 2.3707/13/06 715.46 715.59 706.96 710.52 -0.8007/14/06 706.18 706.18 690.79 698.73 -1.6607/17/06 697.08 697.08 668.66 670.38 -4.06

DOL100

Page 125

07/18/06 670.99 676.03 658.41 663.13 -1.0807/19/06 669.14 673.69 642.51 645.09 -2.7207/20/06 656.27 671.27 656.27 667.45 3.4707/21/06 667.38 667.38 648.13 652.02 -2.3107/24/06 649.9 658.38 635.8 656.65 0.7107/25/06 665.05 673.37 664.72 671.77 2.3007/26/06 674.75 687.77 667.98 685.86 2.1007/27/06 689.67 698.19 687.74 696.66 1.5707/28/06 699.42 700.55 688.43 693.37 -0.4707/31/06 697.4 707.23 697.39 699.54 0.8908/01/06 698.59 699.81 690.44 697.43 -0.3008/02/06 697.73 706.91 697.58 705.67 1.1808/03/06 707.82 717.13 704.74 707.68 0.2808/04/06 710.27 716.66 701.04 705.2 -0.3508/07/06 705.88 707.9 702.06 703.84 -0.1908/08/06 704.71 717.7 704.58 716.9 1.8608/09/06 715.63 728.65 711.37 726.13 1.2908/10/06 729.37 734.65 724.21 731.04 0.6808/11/06 733.08 737.35 726.02 733.12 0.2808/14/06 734.94 741.52 734.94 739.56 0.8808/16/06 744.07 753.88 744.07 749.66 1.3708/17/06 752.42 757.72 745.36 752.77 0.4108/18/06 754.84 755.23 749.24 753.06 0.0408/21/06 754.27 758.22 748.79 757.15 0.5408/22/06 759.72 763.46 751.79 754.44 -0.3608/23/06 758.85 758.85 744.92 747.28 -0.9508/24/06 745.26 757.71 739.72 755.71 1.1308/25/06 758.88 762.2 755.96 758.99 0.4308/28/06 760.36 763.73 758.42 763.09 0.5408/29/06 765.53 770.47 765.53 767.96 0.6408/30/06 769.58 771.4 763.97 768.88 0.1208/31/06 771.1 773.15 763.79 765.43 -0.4509/01/06 765.39 772.43 763.12 771.76 0.8309/04/06 774.99 786.32 774.99 785.43 1.7709/05/06 785.54 788.91 783.2 786.49 0.1309/06/06 786.26 792.27 785.75 790.62 0.5309/07/06 787.83 790.9 782.09 785.75 -0.6209/08/06 785.03 791.29 782.58 788.33 0.3309/11/06 790.39 791.08 759.84 762.63 -3.2609/12/06 763.12 771.62 754.32 770.56 1.0409/13/06 774.62 790.22 774.62 786.9 2.1209/14/06 790.39 796.3 788.28 792.82 0.7509/15/06 793.74 798 785.46 795.83 0.3809/18/06 795.14 802.29 795.14 799.63 0.4809/19/06 801.44 804.68 788.18 792.17 -0.9309/20/06 790.36 802.82 783.36 801.56 1.1909/21/06 806.26 815.44 806.26 814.72 1.6409/22/06 813.12 816.2 806.02 810.69 -0.4909/25/06 812.69 814.32 805.24 807.13 -0.44

DOL100

Page 126

09/26/06 808.88 816.41 805.63 815.88 1.0809/27/06 818.35 824.39 818.07 819.9 0.4909/28/06 821.57 824.67 818.2 821.63 0.2109/29/06 824.27 828.14 821.99 826.36 0.58


10/03/06 828.81 832.15 823.54 824.8610/04/06 828.3 830.99 815.33 816.74 -0.9810/05/06 822.04 830.99 822.04 829.72 1.5910/06/06 831 835.34 829.75 832.61 0.3510/09/06 830.85 834.04 823.92 830.14 -0.3010/10/06 832.37 836.33 826.99 828.52 -0.2010/11/06 832.39 837 822.68 826.72 -0.2210/12/06 829.79 842.87 826.96 841.55 1.7910/13/06 846.83 855.5 846.83 854.14 1.5010/16/06 858.36 866.44 858.36 865.14 1.2910/17/06 867.41 869.77 859.23 864.73 -0.0510/18/06 865.03 868.93 862.27 863.42 -0.1510/19/06 864.05 867.84 850.46 854.72 -1.0110/20/06 856.69 864.82 852.05 854.12 -0.0710/21/06 859.33 863.67 856.38 857.59 0.4110/23/06 857.82 858.5 847.75 848.7 -1.0410/26/06 850.58 859.05 850.58 857.95 1.0910/27/06 860.69 873.38 860.69 872.55 1.7010/30/06 873.38 883.7 870.64 882.71 1.1610/31/06 886.53 888.82 875.84 879.83 -0.3311/01/06 882.08 888.81 881.52 887.92 0.9211/02/06 889.86 894.24 886.7 892.06 0.4711/03/06 893.43 895.29 887.18 894.51 0.2711/06/06 896.19 898.92 892.28 896.95 0.2711/07/06 898.55 905.37 894.99 896.49 -0.0511/08/06 899.79 903.5 884.27 893.48 -0.3411/09/06 895.33 903.1 892.96 900.89 0.8311/10/06 904.14 910.02 902.31 907.5 0.7311/13/06 907.48 911.56 906.05 909.09 0.1811/14/06 911.09 914.25 902.07 905.38 -0.4111/15/06 908.51 909.99 900.73 906.26 0.1011/16/06 907.28 917.69 907.28 911.15 0.5411/17/06 917.32 919.02 905.45 907.64 -0.3911/20/06 906.81 908.07 893.48 906.39 -0.1411/21/06 906.56 922.67 906.56 921.71 1.6911/22/06 923.05 932.63 923.05 931.74 1.0911/23/06 930.17 938.5 929.42 932.32 0.0611/24/06 932.45 935.62 929.7 932.55 0.0211/27/06 934.72 940.79 934.72 938.35 0.6211/28/06 933.45 933.45 923.58 925.19 -1.4011/29/06 928.56 934.96 924.68 926.45 0.14

DOL100

Page 127

11/30/06 927.83 933.53 925.58 929.5 0.3312/01/06 932.07 943.23 932.07 942.63 1.4112/04/06 944.13 950.34 943.09 947.36 0.5012/05/06 955.55 955.75 948.8 951.4 0.4312/06/06 953.03 958.12 943.66 945.85 -0.5812/07/06 947.25 951.93 943.9 950.43 0.4812/08/06 952.73 952.73 934.45 937.43 -1.3712/11/06 936.82 936.82 898.73 906.84 -3.2612/12/06 906.64 911.69 860.87 875.07 -3.5012/13/06 878.21 892.93 864.23 890.17 1.7312/14/06 896.1 915.61 895.36 913.53 2.6212/15/06 918.13 926.57 918.13 922.09 0.9412/18/06 925.91 928.18 905.15 927.48 0.5812/19/06 927.79 927.95 894.01 903.97 -2.5312/20/06 909.28 918.42 894.3 902.2 -0.2012/21/06 900.96 909.7 891.21 906.18 0.4412/22/06 908.33 916.64 906.67 915.15 0.9912/26/06 917.59 933.96 917.59 932.8 1.9312/27/06 935.36 948.64 935.36 945.27 1.3412/28/06 948.77 954.23 944.03 947.13 0.2012/29/06 948.82 955.63 945.51 946.4 -0.08

DOL-200

Page 128


01/02/06 438.7701/03/06 446.5 1.7601/04/06 452.22 1.2801/05/06 454.41 0.4801/06/06 456.29 0.4101/09/06 459.35 0.6701/10/06 452.43 -1.5101/12/06 452.27 -0.0401/13/06 451.16 -0.2501/16/06 447.86 -0.7301/17/06 445.81 -0.4601/18/06 442.52 -0.7401/19/06 450.98 1.9101/20/06 454.78 0.8401/23/06 454.65 -0.0301/24/06 457.14 0.5501/25/06 460.4 0.7101/27/06 470.94 2.2901/30/06 468.9 -0.4301/31/06 472.71 0.8102/01/06 467.88 -1.0202/02/06 466.05 -0.3902/03/06 464.05 -0.4302/06/06 473.38 2.0102/07/06 477.41 0.8502/08/06 476.61 -0.1702/10/06 480.28 0.7702/13/06 483.29 0.6302/14/06 480.57 -0.5602/15/06 480.26 -0.0602/16/06 480.86 0.1202/17/06 472.06 -1.8302/20/06 473.82 0.3702/21/06 477.91 0.8602/22/06 478.52 0.1302/23/06 478.05 -0.1002/24/06 479.43 0.2902/27/06 483.05 0.7602/28/06 485.16 0.4403/01/06 495.1 2.0503/02/06 498.46 0.6803/03/06 498.3 -0.0303/06/06 505.21 1.3903/07/06 505.86 0.1303/08/06 495.3 -2.09

DOL-200

Page 129

03/09/06 496.39 0.2203/10/06 505.28 1.7903/13/06 506.65 0.2703/14/06 506.07 -0.1103/16/06 510.33 0.8403/17/06 509.86 -0.0903/20/06 513.44 0.7003/21/06 512.49 -0.1903/22/06 508.37 -0.8003/23/06 508.23 -0.0303/24/06 512.05 0.7503/27/06 516.98 0.9603/28/06 515.99 -0.1903/29/06 519.67 0.7103/30/06 524.45 0.9203/31/06 527.21 0.53


04/03/06 539.704/04/06 543.77 0.7504/05/06 548.6 0.8904/07/06 541.63 -1.2704/10/06 543.57 0.3604/12/06 528.47 -2.7804/13/06 516.32 -2.3004/17/06 530.82 2.8104/18/06 541.62 2.0304/19/06 543.86 0.4104/20/06 549.18 0.9804/21/06 549.64 0.0804/24/06 547.16 -0.4504/25/06 538.48 -1.5904/26/06 547.86 1.7404/27/06 543.83 -0.7404/28/06 545.8 0.3604/29/06 555.51 1.7805/02/06 564.24 1.5705/03/06 568.81 0.8105/04/06 569.11 0.0505/05/06 571.75 0.4605/08/06 575.76 0.7005/09/06 577.01 0.2205/10/06 581.53 0.7805/11/06 571.92 -1.6505/12/06 565.3 -1.1605/15/06 538.4 -4.7605/16/06 536.09 -0.43

DOL-200

Page 130

05/17/06 555.23 3.5705/18/06 515.24 -7.2005/19/06 494.01 -4.1205/22/06 498.2 500.28 437.8 467.97 -5.2705/23/06 472.86 488.35 455.19 486.98 4.0605/24/06 487.59 493.97 472.12 474.78 -2.5105/25/06 472.87 479.16 461.53 477.08 0.4805/26/06 478.26 492.98 478.26 484.4 1.5305/29/06 485.98 491.97 481.54 484.89 0.1005/30/06 486.17 489.66 477.98 480.17 -0.9705/31/06 475.84 475.84 449.58 463.29 -3.5206/01/06 466.08 471.05 445.89 448.25 -3.2506/02/06 449.16 465.58 444.94 464.56 3.6406/05/06 468.88 471.57 455.6 456.6 -1.7106/06/06 452.77 453.57 441.72 444.24 -2.7106/07/06 442.32 446.03 421.74 429.11 -3.4106/08/06 425.42 425.42 397.89 404.65 -5.7006/09/06 404.25 430.69 403.56 429.3 6.0906/12/06 431.17 431.41 414.74 416.79 -2.9106/13/06 411.64 411.64 392.43 394.78 -5.2806/14/06 397.93 409.53 383.12 388.53 -1.5806/15/06 395.74 417.01 395.74 415.36 6.9106/16/06 420.7 440.67 420.7 430.83 3.7206/19/06 432.85 438.65 425.77 436.47 1.3106/20/06 434.61 434.61 425.6 430.17 -1.4406/21/06 430.27 440.1 428.15 439.57 2.1906/22/06 441.36 452.48 441.36 448.73 2.0806/23/06 445.68 453.26 436.96 451.52 0.6206/25/06 453.99 457.51 451.75 453.55 0.4506/26/06 454.18 454.56 432.81 434.62 -4.1706/27/06 434.15 440.76 427.47 437.78 0.7306/28/06 434.55 438.99 427.67 435.92 -0.4206/29/06 438.62 445.11 436.68 438.53 0.6006/30/06 444.88 460.29 444.88 459.6 4.80


07/03/06 460.29 463.44 458.95 462.2107/04/06 464.04 467.5 460.42 461.61 -0.1307/05/06 461.49 471.55 459.31 470.83 2.0007/06/06 467.96 467.96 462.12 464.81 -1.2807/07/06 466.39 470.75 451.28 453.97 -2.3307/10/06 453.5 461.4 452.9 460.64 1.4707/11/06 460.82 460.82 455.63 457.52 -0.6807/12/06 456.83 467.83 452.91 467.35 2.1507/13/06 466.94 467.35 461.79 463.88 -0.7407/14/06 461.27 461.27 451.46 456.5 -1.5907/17/06 455.26 455.26 437.37 438.44 -3.96

DOL-200

Page 131

07/18/06 438.67 441.95 430.36 433.22 -1.1907/19/06 436.84 439.68 419.48 421.11 -2.8007/20/06 427.89 437.5 427.89 435.04 3.3107/21/06 435.04 435.04 422.6 425.04 -2.3007/24/06 423.89 428.56 414.46 427.65 0.6107/25/06 432.87 438.68 432.87 437.65 2.3407/26/06 439.54 448.09 435.39 446.86 2.1007/27/06 449.17 455 448.39 453.93 1.5807/28/06 455.62 456.83 449.35 452.51 -0.3107/31/06 455.34 461.59 455.22 456.58 0.9008/01/06 455.87 456.86 450.62 454.96 -0.3508/02/06 455.15 461.21 455.06 460.4 1.2008/03/06 461.68 467.88 459.92 461.78 0.3008/04/06 463.54 467.47 457.55 460.18 -0.3508/07/06 460.61 462.06 458.42 459.5 -0.1508/08/06 459.97 468.05 459.92 467.54 1.7508/09/06 466.86 475.61 464.14 474.12 1.4108/10/06 476.32 480.16 473.58 477.97 0.8108/11/06 479.43 482.64 475.18 479.63 0.3508/14/06 480.81 485.48 480.81 484.26 0.9708/16/06 487.32 493.98 487.32 491.03 1.4008/17/06 492.79 496.34 487.89 492.69 0.3408/18/06 493.95 494.48 490.6 493.14 0.0908/21/06 493.85 496.66 491.06 496.06 0.5908/22/06 497.77 500.44 492.85 494.48 -0.3208/23/06 496.99 496.99 488.06 489.52 -1.0008/24/06 488.31 495.95 484.62 494.74 1.0708/25/06 496.77 499.16 495.15 497.14 0.4908/28/06 498.03 500.21 497.08 499.81 0.5408/29/06 502.73 0.5808/30/06 503.74 505.08 500.07 503.18 0.0908/31/06 504.67 506.01 499.57 500.62 -0.5109/01/06 500.71 505.47 499.21 505.05 0.8809/04/06 507.11 514.94 507.11 514.43 1.8609/05/06 514.53 516.96 513.21 515.44 0.2009/06/06 515.33 519.37 515.08 518.05 0.5109/07/06 516.24 518.5 512.76 515.11 -0.5709/08/06 514.73 519.14 513.69 517.32 0.4309/11/06 518.42 519.24 498.13 500 -3.3509/12/06 500.42 506.02 494.58 505.41 1.0809/13/06 508.51 517.87 508.51 515.81 2.0609/14/06 518.08 522.11 517 519.76 0.7709/15/06 520.35 523.19 515.21 521.75 0.3809/18/06 521.46 526.01 521.46 524.07 0.4409/19/06 525.03 527.21 516.28 518.9 -0.9909/20/06 524.98 1.1709/21/06 528.02 533.77 528.02 533.3 1.5809/22/06 532.37 534.38 527.49 530.52 -0.5209/25/06 531.93 533.2 527.27 528.46 -0.39

DOL-200

Page 132

09/26/06 529.56 534.3 527.81 533.94 1.0409/27/06 535.71 539.64 535.64 536.84 0.5409/28/06 538.13 539.83 535.82 538.05 0.2309/29/06 539.75 542.84 538.6 541.85 0.71


10/03/06 543.46 546.01 540.72 541.4710/04/06 543.88 545.77 535.47 536.4 -0.9410/05/06 545.17 1.6310/06/06 546.11 549.21 545.4 547.3 0.3910/09/06 546.24 548.26 541.62 545.84 -0.2710/10/06 547.47 550.14 543.9 545.01 -0.1510/11/06 547.38 550.39 540.41 542.97 -0.3710/12/06 545 553.34 543.25 552.57 1.7710/13/06 555.83 561.08 555.83 560.13 1.3710/16/06 562.8 567.37 562.8 566.56 1.1510/17/06 568.01 569.57 562.97 566.29 -0.0510/18/06 566.61 569.12 564.82 565.57 -0.1310/19/06 566.09 568.61 557.56 560.3 -0.9310/20/06 561.71 567.19 559.21 560.59 0.0510/21/06 564.07 567.08 562.82 563.48 0.5210/23/06 563.9 564.05 557.17 557.79 -1.0110/26/06 559.06 564.64 559.06 563.97 1.1110/27/06 565.41 573.51 565.41 572.97 1.6010/30/06 573.39 579.68 571.85 579.1 1.0710/31/06 581.65 583.1 574.36 576.96 -0.3711/01/06 578.43 582.88 578.3 582.27 0.9211/02/06 583.47 586.69 581.74 585.35 0.5311/03/06 586.33 587.7 582.61 587.24 0.3211/06/06 588.47 590.52 586.19 589.53 0.3911/07/06 590.96 595.32 589.13 589.98 0.0811/08/06 592.29 594.7 581.41 587.51 -0.4211/09/06 588.8 593.83 587.36 592.38 0.8311/10/06 594.53 598.78 593.8 597.14 0.8011/13/06 597.43 600.43 596.73 598.54 0.2311/14/06 600.12 602.13 593.98 595.99 -0.4311/15/06 598.11 599.22 592.83 596.31 0.0511/16/06 597.19 603.82 597.19 599.44 0.5211/17/06 603.63 604.78 594.76 596.27 -0.5311/20/06 595.7 596.17 585.98 595.06 -0.2011/21/06 595.32 606.01 595.32 605.38 1.7311/22/06 606.8 612.99 606.8 612.43 1.1611/23/06 611.9 617.31 611.55 613.55 0.1811/24/06 613.97 615.95 611.92 613.96 0.0711/27/06 615.51 619.66 615.51 617.93 0.6511/28/06 614.84 614.84 608.11 609.12 -1.4311/29/06 611.39 615.75 609.66 610.76 0.27

DOL-200

Page 133

11/30/06 611.9 615.3 609.82 612.2 0.2412/01/06 614.05 621.05 614.05 620.69 1.3912/04/06 621.81 625.75 621.16 623.8 0.5012/05/06 625.88 629.42 624.68 626.38 0.4112/06/06 627.38 630.53 620.31 621.7 -0.7512/07/06 622.43 625.44 620.28 624.51 0.4512/08/06 625.71 625.96 614.6 616.47 -1.2912/11/06 616.33 616.33 591.11 596.57 -3.2312/12/06 596.53 599.49 565.32 574.39 -3.7212/13/06 576.36 586.8 567.11 585.2 1.8812/14/06 589.05 602.37 589.05 601.09 2.7212/15/06 604.09 609.42 604.09 606.23 0.8612/18/06 608.74 610.08 594.94 608.96 0.4512/19/06 608.99 609.08 588.04 594.25 -2.4212/20/06 597.84 603.75 588.07 592.92 -0.2212/21/06 591.97 597.92 586.09 595.64 0.4612/22/06 601.74 1.0212/26/06 603.38 613.91 603.38 613.18 1.9012/27/06 614.99 623.27 614.99 621.09 1.2912/28/06 623.5 626.85 620.46 622.57 0.2412/29/06 623.89 628.32 622.05 622.68 0.02

FMCG

Page 134

JAN-MAR'06Date Open High Low Close RETURN01/02/06 1649.91 1655.22 1632.33 1636.101/03/06 1636.45 1664.24 1636.45 1658.76 1.3901/04/06 1669.38 1691.84 1669.38 1675.4 1.0001/05/06 1679.49 1682.95 1662.43 1667.09 -0.5001/06/06 1673.59 1679.38 1639.84 1663.84 -0.1901/09/06 1669.06 1678.75 1656.04 1669.32 0.3301/10/06 1674.19 1676.05 1640.92 1644.36 -1.5001/12/06 1640.21 1657.3 1630.64 1651.21 0.4201/13/06 1655.28 1666.23 1650.08 1654.58 0.2001/16/06 1657.1 1658.1 1641.17 1644.16 -0.6301/17/06 1644.24 1658.52 1627.35 1631.11 -0.7901/18/06 1628.93 1630.77 1603.99 1618.84 -0.7501/19/06 1624.65 1644.33 1624.65 1641.83 1.4201/20/06 1642.28 1664.16 1642.28 1661.94 1.2201/23/06 1663.98 1696.63 1653.99 1693.45 1.9001/24/06 1702.45 1712.99 1695.85 1710.02 0.9801/25/06 1711.36 1752.54 1707.78 1744.85 2.0401/27/06 1755.3 1768.11 1745.18 1747.75 0.1701/30/06 1753.2 1765.99 1719.45 1738.53 -0.5301/31/06 1745.34 1749.16 1732.14 1741.11 0.1502/01/06 1742.11 1752 1724.4 1730.17 -0.6302/02/06 1730.1 1755.55 1730.1 1740.84 0.6202/03/06 1740 1742.6 1709.47 1716.23 -1.4102/06/06 1713.29 1758.51 1704.05 1754.02 2.2002/07/06 1758.11 1792.68 1758.11 1784.23 1.7202/08/06 1788.11 1792.91 1757.58 1774.45 -0.5502/10/06 1774.57 1836.39 1774.57 1828.33 3.0402/13/06 1838.1 1846.4 1816.93 1842.16 0.7602/14/06 1851.14 1891.6 1833.79 1883.69 2.2502/15/06 1897.91 1957.9 1897.91 1950.79 3.5602/16/06 1955.91 1958.01 1923.97 1930.6 -1.0302/17/06 1931.23 1932.76 1876.3 1879.21 -2.6602/20/06 1881.28 1905.71 1844.47 1899.95 1.1002/21/06 1907.79 1922.96 1900.26 1907.58 0.4002/22/06 1907.62 1921.67 1901.29 1910.32 0.1402/23/06 1918.31 1961.73 1917.42 1942.51 1.6902/24/06 1942.63 1942.95 1910.54 1914.65 -1.4302/27/06 1915.28 1929.91 1914.61 1922.51 0.4102/28/06 1938.91 1993.04 1906.19 1969.59 2.4503/01/06 1977.35 2004.57 1974.33 1995.71 1.3303/02/06 2005.21 2041.8 2003.14 2011.94 0.8103/03/06 2011.98 2024.29 1989.65 2000.26 -0.5803/06/06 2000.8 2037.11 2000.8 2026.48 1.3103/07/06 2032.38 2060.53 2029.24 2045.94 0.9603/08/06 2046.04 2051.96 1982.81 1989.29 -2.77

FMCG

Page 135

03/09/06 1999.05 2009.67 1954.45 1991.98 0.1403/10/06 1966.16 2042.2 1966.16 2036.91 2.2603/13/06 2039 2064.98 2030.37 2034.38 -0.1203/14/06 2035.23 2062.16 2035.23 2050.14 0.7703/16/06 2057.67 2057.67 2019.26 2036.62 -0.6603/17/06 2046.59 2056.72 2029.33 2034.85 -0.0903/20/06 2041.02 2053.54 2040.24 2043.27 0.4103/21/06 2043.8 2068.24 2039.5 2047.49 0.2103/22/06 2050.8 2054.73 2029.69 2045.65 -0.0903/23/06 2046.53 2069.06 2046.53 2056.48 0.5303/24/06 2069.43 2107.33 2069.09 2103.5 2.2903/27/06 2116.9 2178.91 2110.17 2173.88 3.3503/28/06 2187.82 2199.39 2159.07 2171.94 -0.0903/29/06 2175.84 2203.86 2160.85 2174.14 0.1003/30/06 2202.6 2228.92 2174.48 2224.79 2.3303/31/06 2224.95 2234.72 2191.58 2211.45 -0.60

APR-JUN'06Date Open High Low Close RETURN04/03/06 2221.89 2269.45 2216.1 2265.4104/04/06 2271.76 2295.88 2265.83 2292.22 1.1804/05/06 2292.97 2336.09 2292.79 2328.8 1.6004/07/06 2340.98 2358.27 2262.57 2270.87 -2.4904/10/06 2276.39 2296.42 2244.3 2265.9 -0.2204/12/06 2277.34 2277.34 2195.62 2206.65 -2.6104/13/06 2208.15 2217.84 2129.34 2170.23 -1.6504/17/06 2186.15 2208.94 2177.28 2199.52 1.3504/18/06 2210.12 2257.62 2210.12 2241.68 1.9204/19/06 2242.22 2277.9 2217.23 2236.04 -0.2504/20/06 2238.58 2255.31 2225.61 2251.78 0.7004/21/06 2261.09 2287.79 2235.76 2263.74 0.5304/24/06 2270.36 2292.2 2265 2284.8 0.9304/25/06 2295.66 2297.02 2221.46 2229.08 -2.4404/26/06 2234.6 2291.02 2219.24 2284.45 2.4804/27/06 2294.86 2337.95 2284.84 2298.15 0.6004/28/06 2263.37 2305.85 2196.96 2300.25 0.0904/29/06 2305.27 2335.66 2305.27 2312.19 0.5205/02/06 2320.4 2366.44 2320.4 2355.1 1.8605/03/06 2359.67 2380.56 2352.91 2361.89 0.2905/04/06 2375.9 2383.36 2337.76 2361.59 -0.0105/05/06 2362.61 2370.64 2328.08 2335.28 -1.1105/08/06 2340.37 2354.08 2324.03 2328.11 -0.3105/09/06 2340.09 2345.65 2296.38 2310.22 -0.7705/10/06 2317.13 2333.05 2301.39 2303.92 -0.2705/11/06 2304.4 2334.52 2279.12 2287.44 -0.7205/12/06 2285.05 2286.32 2254.93 2263.29 -1.0605/15/06 2264.29 2269.23 2154.69 2172.97 -3.9905/16/06 2180.1 2215.87 2102.09 2197.42 1.13

FMCG

Page 136

05/17/06 2233.01 2278.07 2217.68 2271.69 3.3805/18/06 2242.71 2243.98 2111.16 2125.74 -6.4205/19/06 2159.6 2186.54 1995.83 2012.51 -5.3305/22/06 2036.84 2082.93 1746.89 1938.6 -3.6705/23/06 1955.78 1992.9 1852.98 1985.46 2.4205/24/06 2002.62 2051.35 1913.8 1935.22 -2.5305/25/06 1929.29 2004.18 1869.97 1989.54 2.8105/26/06 2008.1 2083.61 1997.15 2027.58 1.9105/29/06 2036.99 2056.86 1992.02 1999.55 -1.3805/30/06 2017.85 2022.43 1965.53 1985.86 -0.6805/31/06 1971.43 1971.43 1839.43 1889.6 -4.8506/01/06 1907.77 1934.43 1812.37 1824.79 -3.4306/02/06 1841.17 1901.7 1797.58 1895.2 3.8606/05/06 1924.49 1924.49 1834.5 1844.57 -2.6706/06/06 1822.9 1822.9 1761.68 1771.24 -3.9806/07/06 1760.96 1789.04 1701.92 1740.79 -1.7206/08/06 1730.61 1730.61 1601.75 1660.95 -4.5906/09/06 1657.79 1763.04 1657.79 1755.45 5.6906/12/06 1752.12 1755.63 1676.28 1687.92 -3.8506/13/06 1666.38 1666.38 1601.21 1608.05 -4.7306/14/06 1644.68 1677.42 1563.37 1593.8 -0.8906/15/06 1662.43 1703.31 1624.76 1695.6 6.3906/16/06 1721.89 1823.81 1721.89 1792.82 5.7306/19/06 1792.33 1833.56 1761.78 1819.86 1.5106/20/06 1804.7 1810.66 1774.35 1792.91 -1.4806/21/06 1801.92 1852.49 1781.32 1840.89 2.6806/22/06 1841.67 1897.24 1841.67 1855.66 0.8006/23/06 1853.94 1880.7 1809 1867.14 0.6206/25/06 1865.21 1892.68 1859.56 1868.21 0.0606/26/06 1876.69 1878.87 1798.32 1812.56 -2.9806/27/06 1814.29 1887.56 1808.62 1881.37 3.8006/28/06 1868.02 1901.83 1831.27 1882.74 0.0706/29/06 1892.94 1908.09 1851.99 1868.8 -0.7406/30/06 1888.54 1958.95 1888.54 1949.85 4.34

JUL-SEP'06Date Open High Low Close RETURN07/03/06 1953.89 1996.51 1943.9 1980.5707/04/06 2002.47 2002.94 1938.55 1943.06 -1.8907/05/06 1933.51 2007.71 1933.51 2004.82 3.1807/06/06 1986.15 2008.17 1976.27 1988.58 -0.8107/07/06 1998.17 2012.2 1933.56 1940.96 -2.3907/10/06 1932.79 1958.21 1906.94 1948.51 0.3907/11/06 1950.22 1959.8 1933.7 1940.57 -0.4107/12/06 1927.15 1984.8 1908.54 1977.6 1.9107/13/06 1986.89 2004.9 1957.93 1991.02 0.6807/14/06 1977.5 1980.24 1949 1965.23 -1.3007/17/06 1954.03 1955.25 1903.72 1906.91 -2.97

FMCG

Page 137

07/18/06 1905.7 1921.79 1876.58 1891.96 -0.7807/19/06 1905.73 1923.94 1844.34 1853.96 -2.0107/20/06 1889.32 1928.93 1888.12 1919.95 3.5607/21/06 1907.26 1914.86 1846.27 1850.34 -3.6307/24/06 1849.01 1858.28 1792.15 1842.83 -0.4107/25/06 1863.46 1881.68 1850.71 1856.48 0.7407/26/06 1870.35 1911.74 1853 1906.05 2.6707/27/06 1918.17 1934.64 1878.3 1907.41 0.0707/28/06 1923.89 1929.71 1884.53 1893.3 -0.7407/31/06 1921.41 1927.31 1872 1880.63 -0.6708/01/06 1883.63 1891.41 1858.23 1881.56 0.0508/02/06 1880.61 1907.3 1875 1904.89 1.2408/03/06 1914.49 1928.9 1878.43 1886.93 -0.9408/04/06 1892.88 1905.29 1851.86 1857.33 -1.5708/07/06 1866.9 1868.05 1850.58 1857.61 0.0208/08/06 1855.15 1896.02 1854.95 1892.32 1.8708/09/06 1885.16 1940.21 1880.9 1934.67 2.2408/10/06 1940.03 1954.52 1914.16 1924.97 -0.5008/11/06 1930.18 1948.21 1909.1 1918.48 -0.3408/14/06 1930.99 1958.09 1926.99 1951.46 1.7208/16/06 1967.61 1989.44 1967.61 1972.67 1.0908/17/06 1980.24 1990.74 1955 1983.15 0.5308/18/06 1989 1995.22 1975.86 1984.37 0.0608/21/06 1988.34 1988.34 1962.94 1982.14 -0.1108/22/06 1988.89 2004.09 1972.82 1977.39 -0.2408/23/06 1980.91 1980.91 1947.02 1950.65 -1.3508/24/06 1946.78 1968.5 1933.01 1963.18 0.6408/25/06 1965.97 1986.04 1961.19 1979.84 0.8508/28/06 1984.36 1993.22 1976.94 1985.89 0.3108/29/06 1991.97 2011.25 1991.97 1997.54 0.5908/30/06 1999.99 2017.76 1987.76 2013.56 0.8008/31/06 2020.96 2034.28 2010.92 2029.65 0.8009/01/06 2031.7 2049.41 2015.62 2034.15 0.2209/04/06 2045.32 2062.88 2044.51 2050.89 0.8209/05/06 2060.48 2060.87 2031.23 2036.34 -0.7109/06/06 2036.44 2063.14 2033.29 2037.37 0.0509/07/06 2025.11 2041.44 2010.66 2016.02 -1.0509/08/06 2016.05 2039.35 2007.27 2035.76 0.9809/11/06 2037.56 2050.15 1951.16 1962.06 -3.6209/12/06 1965.18 1970.94 1918.65 1966.6 0.2309/13/06 1984.77 2007.46 1983.34 1992.16 1.3009/14/06 2004.68 2014.64 1986.45 2004.67 0.6309/15/06 2001.37 2018.26 1983.72 2009.3 0.2309/18/06 2018.69 2057.99 2018.69 2053.31 2.1909/19/06 2061.77 2069.98 2008.95 2022.09 -1.5209/20/06 2019.87 2049.67 1998.88 2044.04 1.0909/21/06 2057.15 2086.84 2057.15 2083.96 1.9509/22/06 2080.81 2085.24 2051.67 2061.73 -1.0709/25/06 2067.53 2067.7 2029.05 2033.64 -1.36

FMCG

Page 138

09/26/06 2043.93 2046.8 2010.56 2043.85 0.5009/27/06 2052.29 2074.77 2050.56 2053.56 0.4809/28/06 2050.81 2064.15 2028.92 2036.4 -0.8409/29/06 2044.05 2069.76 2039.56 2065.74 1.44

OCT-DEC'06Date Open High Low Close RETURN10/03/06 2065.86 2075.5 2042.56 2049.4410/04/06 2052.59 2061.26 2015.9 2026.18 -1.1310/05/06 2034.6 2056.22 2034.6 2051.72 1.2610/06/06 2053.29 2059.23 2025.84 2027.64 -1.1710/09/06 2025.79 2043.21 2017.27 2026.13 -0.0710/10/06 2033.5 2037.54 2017.24 2020.94 -0.2610/11/06 2028.63 2040.38 2002.41 2013.01 -0.3910/12/06 2020.44 2020.44 1992.59 2010.64 -0.1210/13/06 2024.99 2046.12 2024.61 2036.38 1.2810/16/06 2051.13 2074.81 2045.29 2070.65 1.6810/17/06 2076.27 2076.27 2041.54 2047.55 -1.1210/18/06 2033.29 2070.39 2033.29 2055.84 0.4010/19/06 2065.76 2069.04 2018.93 2031.94 -1.1610/20/06 2039.13 2053.22 2000.4 2008.51 -1.1510/21/06 2021.4 2038.98 2021.4 2026.28 0.8810/23/06 2026.52 2029.05 1994.67 1998.93 -1.3510/26/06 2000.98 2009.63 1974.34 1986.16 -0.6410/27/06 1987.93 2016 1987.93 2010.45 1.2210/30/06 2014.54 2030.16 2007.47 2018.62 0.4110/31/06 2022.84 2057.73 2017.66 2048.76 1.4911/01/06 2060.89 2074.28 2053.92 2064.78 0.7811/02/06 2065.9 2072.7 2047.79 2052.14 -0.6111/03/06 2052.34 2058.78 2033.42 2040.89 -0.5511/06/06 2046.52 2092.56 2040.71 2088.88 2.3511/07/06 2096.84 2108.98 2071.68 2078.41 -0.5011/08/06 2081.6 2085.51 2031.26 2052.13 -1.2611/09/06 2067.36 2085.93 2058.65 2071.52 0.9411/10/06 2077.98 2077.98 2061.24 2072.54 0.0511/13/06 2072.83 2086.8 2069.98 2073.52 0.0511/14/06 2083.63 2087.06 2041.02 2047.71 -1.2411/15/06 2050.87 2061.54 2038.59 2042.58 -0.2511/16/06 2041.65 2057.1 2030.76 2034.86 -0.3811/17/06 2034.97 2044.69 1994.24 2005.62 -1.4411/20/06 2006.53 2006.53 1956.49 1990.03 -0.7811/21/06 1961.9 2037.37 1961.9 2033.55 2.1911/22/06 2033 2046.49 2008.94 2011.12 -1.1011/23/06 2012.49 2027.17 1989.07 1992.98 -0.9011/24/06 1992.82 2019.44 1988.53 2000.99 0.4011/27/06 2001.93 2020.96 1982.56 1997 -0.2011/28/06 1987.58 1994.75 1969.82 1985.68 -0.5711/29/06 1999.1 2019.71 1990.73 2014.94 1.47

FMCG

Page 139

11/30/06 2019.92 2031.16 2005.51 2018.52 0.1812/01/06 2018.6 2055.56 2018.6 2051.03 1.6112/04/06 2046.71 2066.55 2041.92 2060.85 0.4812/05/06 2067.22 2085.07 2063.64 2066.29 0.2612/06/06 2067.76 2080.94 2042.6 2053.98 -0.6012/07/06 2045.94 2065.71 2042.11 2050.12 -0.1912/08/06 2050.42 2060.14 2016.53 2020.63 -1.4412/11/06 2020.67 2024.5 1957.24 1972.08 -2.4012/12/06 1980.68 1980.68 1864.29 1915.71 -2.8612/13/06 1922.62 1928.49 1877.34 1906.53 -0.4812/14/06 1932.65 1962.87 1911.42 1953.88 2.4812/15/06 1974.06 1977.32 1944.06 1952.36 -0.0812/18/06 1959.67 1961.02 1915.79 1949.17 -0.1612/19/06 1943.08 1955.76 1892.52 1903.57 -2.3412/20/06 1915.86 1929.81 1896.74 1902.59 -0.0512/21/06 1903.91 1917.61 1885.59 1909.18 0.3512/22/06 1910.03 1918.28 1897.42 1902.16 -0.3712/26/06 1911.45 1938.86 1911.45 1935.73 1.7612/27/06 1942.41 1954.21 1937.01 1942.71 0.3612/28/06 1946.26 1959.31 1936.96 1952.58 0.5112/29/06 1954.49 1962.05 1927.6 1934.17 -0.94

Date post:	04-Dec-2015
Category:	Documents
Upload:	nisarg
View:	214 times
Download:	0 times

2006

Documents