RFM - RFM Corporation

DATE
OPEN
HIGH
LOW
200-prd MAVE
10/14/2002
0.4050 0.4050
0.0000
0.0000
10/15/2002
0.3850 0.3850
0.0000
0.0000
10/17/2002
0.3700 0.3750
0.0000
0.0000
10/22/2002
0.3750 0.3750
0.0000
0.0000
10/23/2002
0.3750 0.3750
0.0000
0.0000
10/24/2002
0.3750 0.3800
0.0000
0.0000
10/25/2002
0.3800 0.3800
0.0000
0.0000
10/28/2002
0.3800 0.3800
0.0000
0.0000
10/29/2002
0.3800 0.3800
0.0000
0.0000
10/30/2002
0.3750 0.3750
0.0000
0.0000
11/04/2002
0.3750 0.3750
0.0000
0.0000
11/05/2002
0.3700 0.3700
0.0000
0.0000
11/06/2002
0.3750 0.3800
0.0000
0.0000
11/07/2002
0.3800 0.3800
0.0000
0.0000
11/11/2002
0.3800 0.3800
0.0000
0.0000
11/12/2002
0.3800 0.3800
0.0000
0.0000
11/13/2002
0.3750 0.3750
0.0000
0.0000
11/15/2002
0.3700 0.3700
0.0000
0.0000
11/18/2002
0.3650 0.3650
0.0000
0.0000
11/19/2002
0.3650 0.3650
0.0000
0.0000
11/20/2002
0.3700 0.3700
0.0000
0.0000
11/21/2002
0.3650 0.3650
0.0000
0.0000
11/25/2002
0.3750 0.3750
0.0000
0.0000
11/28/2002
0.3500 0.3550
0.0000
0.0000
11/29/2002
0.3500 0.3500
0.0000
0.0000
12/02/2002
0.3500 0.3500
0.0000
0.0000
12/03/2002
0.3500 0.3500
0.0000
0.0000
12/05/2002
0.3500 0.3500
0.0000
0.0000
12/09/2002
0.3400 0.3400

CLOSE

VOLUME 12-prd VMAVE

50-prd MAVE

0.4050 0.4050

260000

0.3750 0.3750

140000

0.3700 0.3750

220000

0.3750 0.3750

300000

0.3750 0.3750

560000

0.3750 0.3800

1160000

0.3800 0.3800

240000

0.3800 0.3800

600000

0.3750 0.3750

840000

0.3700 0.3750

800000

0.3750 0.3750

540000

0.3700 0.3700

100000

480000

0.3750 0.3800

660000

513333

0.3800 0.3800

360000

531667

0.3800 0.3800

100000

521667

0.3800 0.3800

200000

513333

0.3750 0.3750

40000

470000

0.3700 0.3700

14560000

1586667

0.3650 0.3650

320000

1593333

0.3650 0.3650

1000000

1626667

0.3650 0.3650

80000

1563333

0.3650 0.3650

20000

1498333

0.3750 0.3750

200000

1470000

0.3500 0.3500

840000

1531667

0.3500 0.3500

100000

1485000

0.3500 0.3500

40000

1458333

0.3500 0.3500

520000

1493333

0.3400 0.3400

100000

1485000

0.3400 0.3400

60000

1486667

0.0000
12/26/2002
0.0000
01/06/2003
0.0000
01/07/2003
0.0000
01/08/2003
0.0000
01/10/2003
0.0000
01/13/2003
0.0000
01/14/2003
0.0000
01/15/2003
0.0000
01/17/2003
0.0000
01/22/2003
0.0000
01/23/2003
0.0000
01/24/2003
0.0000
01/27/2003
0.0000
01/28/2003
0.0000
02/10/2003
0.0000
02/11/2003
0.0000
02/12/2003
0.0000
02/18/2003
0.0000
02/19/2003
0.0000
02/20/2003
0.0000
02/24/2003
0.3609
02/26/2003
0.3595
02/27/2003
0.3588
02/28/2003
0.3583
03/03/2003
0.3578
03/05/2003
0.3571
03/06/2003
0.3563
03/12/2003
0.3552
03/13/2003
0.3545
03/17/2003

0.0000
0.3400 0.3400
0.0000
0.3550 0.3550
0.0000
0.3500 0.3500
0.0000
0.3500 0.3500
0.0000
0.3450 0.3500
0.0000
0.3500 0.3500
0.0000
0.3500 0.3500
0.0000
0.3500 0.3550
0.0000
0.3550 0.3600
0.0000
0.3550 0.3550
0.0000
0.3450 0.3500
0.0000
0.3450 0.3450
0.0000
0.3450 0.3450
0.0000
0.3550 0.3550
0.0000
0.3500 0.3550
0.0000
0.3450 0.3450
0.0000
0.3450 0.3450
0.0000
0.3500 0.3500
0.0000
0.3450 0.3450
0.0000
0.3400 0.3400
0.0000
0.3450 0.3450
0.0000
0.3350 0.3350
0.0000
0.3300 0.3400
0.0000
0.3500 0.3500
0.0000
0.3500 0.3500
0.0000
0.3400 0.3400
0.0000
0.3450 0.3450
0.0000
0.3250 0.3250
0.0000
0.3450 0.3450
0.0000
0.3550 0.3600

0.3400 0.3400

20000

275000

0.3550 0.3550

300000

273333

0.3450 0.3450

80000

196667

0.3500 0.3500

300000

215000

0.3450 0.3500

520000

256667

0.3500 0.3500

500000

281667

0.3500 0.3500

120000

221667

0.3500 0.3550

420000

248333

0.3550 0.3550

2260000

433333

0.3550 0.3550

200000

406667

0.3450 0.3500

260000

420000

0.3450 0.3450

240000

435000

0.3450 0.3450

100000

441667

0.3550 0.3550

80000

423333

0.3500 0.3550

180000

431667

0.3450 0.3450

160000

420000

0.3450 0.3450

20000

378333

0.3500 0.3500

140000

348333

0.3450 0.3450

200000

355000

0.3400 0.3400

100000

328333

0.3450 0.3450

180000

155000

0.3350 0.3350

160000

151667

0.3300 0.3400

120000

140000

0.3500 0.3500

100000

128333

0.3500 0.3500

300000

145000

0.3400 0.3400

40000

141667

0.3400 0.3400

400000

160000

0.3250 0.3250

40000

150000

0.3450 0.3450

100000

156667

0.3550 0.3600

1100000

236667

0.3542
03/18/2003
0.3540
03/19/2003
0.3540
03/20/2003
0.3544
03/21/2003
0.3546
03/24/2003
0.3546
03/25/2003
0.3548
03/26/2003
0.3548
03/27/2003
0.3549
03/28/2003
0.3552
03/31/2003
0.3557
04/01/2003
0.3564
04/02/2003
0.3578
04/03/2003
0.3592
04/04/2003
0.3593
04/08/2003
0.3603
04/09/2003
0.3610
04/11/2003
0.3617
04/14/2003
0.3625
04/16/2003
0.3633
04/21/2003
0.3641
04/22/2003
0.3649
04/23/2003
0.3654
04/24/2003
0.3660
04/25/2003
0.3662
04/29/2003
0.3662
04/30/2003
0.3662
05/05/2003
0.3665
05/07/2003
0.3666
05/08/2003
0.3665
05/12/2003

0.0000
0.3650 0.3650
0.0000
0.3750 0.3750
0.0000
0.3800 0.3900
0.0000
0.3900 0.3900
0.0000
0.3800 0.3800
0.0000
0.3900 0.3900
0.0000
0.3800 0.3800
0.0000
0.3800 0.3800
0.0000
0.3850 0.3850
0.0000
0.3900 0.3900
0.0000
0.4000 0.4000
0.0000
0.4300 0.4500
0.0000
0.4450 0.4550
0.0000
0.4000 0.4000
0.0000
0.4000 0.4000
0.0000
0.3850 0.3850
0.0000
0.3800 0.3850
0.0000
0.3900 0.3900
0.0000
0.3800 0.3800
0.0000
0.3800 0.3800
0.0000
0.3800 0.3850
0.0000
0.3750 0.3800
0.0000
0.3800 0.3800
0.0000
0.3600 0.3600
0.0000
0.3500 0.3500
0.0000
0.3500 0.3500
0.0000
0.3500 0.3650
0.0000
0.3600 0.3600
0.0000
0.3500 0.3500
0.0000
0.3500 0.3550

0.3650 0.3650

100000

228333

0.3750 0.3750

200000

236667

0.3800 0.3900

440000

258333

0.3900 0.3900

40000

248333

0.3800 0.3800

1960000

401667

0.3850 0.3900

480000

433333

0.3800 0.3800

100000

416667

0.3800 0.3800

40000

416667

0.3850 0.3850

80000

390000

0.3900 0.3900

140000

398333

0.4000 0.4000

200000

406667

0.4300 0.4350

1140000

410000

0.4350 0.4350

1020000

486667

0.3800 0.3800

720000

530000

0.4000 0.4000

540000

538333

0.3850 0.3850

180000

550000

0.3800 0.3850

260000

408333

0.3900 0.3900

300000

393333

0.3800 0.3800

1080000

475000

0.3800 0.3800

140000

483333

0.3800 0.3800

1120000

570000

0.3750 0.3800

1280000

665000

0.3750 0.3750

740000

710000

0.3600 0.3600

940000

693333

0.3450 0.3500

580000

656667

0.3500 0.3500

140000

608333

0.3500 0.3650

480000

603333

0.3600 0.3600

260000

610000

0.3500 0.3500

440000

625000

0.3500 0.3550

520000

643333

0.3665
05/13/2003
0.3665
05/19/2003
0.3663
05/20/2003
0.3661
05/21/2003
0.3660
05/27/2003
0.3657
05/29/2003
0.3658
05/30/2003
0.3656
06/04/2003
0.3656
06/05/2003
0.3656
06/06/2003
0.3658
06/09/2003
0.3659
06/10/2003
0.3661
06/11/2003
0.3666
06/12/2003
0.3670
06/16/2003
0.3675
06/17/2003
0.3685
06/18/2003
0.3695
06/19/2003
0.3710
06/20/2003
0.3720
06/23/2003
0.3728
06/24/2003
0.3735
06/25/2003
0.3738
06/26/2003
0.3739
06/30/2003
0.3737
07/01/2003
0.3737
07/02/2003
0.3734
07/03/2003
0.3732
07/04/2003
0.3731
07/08/2003
0.3729
07/09/2003

0.0000
0.3500 0.3500
0.0000
0.3500 0.3500
0.0000
0.3350 0.3350
0.0000
0.3350 0.3500
0.0000
0.3400 0.3400
0.0000
0.3400 0.3500
0.0000
0.3400 0.3400
0.0000
0.3300 0.3500
0.0000
0.3500 0.3500
0.0000
0.3450 0.3500
0.0000
0.3500 0.3500
0.0000
0.3500 0.3500
0.0000
0.3500 0.3650
0.0000
0.3700 0.3700
0.0000
0.3500 0.3750
0.0000
0.3900 0.3900
0.0000
0.4000 0.4100
0.0000
0.3950 0.4000
0.0000
0.3950 0.3950
0.0000
0.3950 0.4000
0.0000
0.3950 0.4000
0.0000
0.4000 0.4000
0.0000
0.3900 0.3950
0.0000
0.3900 0.3900
0.0000
0.3800 0.3800
0.0000
0.3750 0.3750
0.0000
0.3750 0.3750
0.0000
0.3750 0.3750
0.0000
0.3750 0.3750
0.0000
0.3750 0.3750

0.3500 0.3500

280000

576667

0.3350 0.3350

260000

586667

0.3350 0.3350

20000

495000

0.3350 0.3500

40000

391667

0.3400 0.3400

20000

331667

0.3400 0.3500

400000

286667

0.3350 0.3350

260000

260000

0.3300 0.3500

760000

311667

0.3450 0.3450

580000

320000

0.3450 0.3500

220000

316667

0.3500 0.3500

400000

313333

0.3450 0.3450

380000

301667

0.3500 0.3650

520000

321667

0.3700 0.3700

260000

321667

0.3500 0.3750

940000

398333

0.3900 0.3900

60000

400000

0.3900 0.3900

440000

435000

0.3950 0.4000

400000

435000

0.3950 0.3950

240000

433333

0.3950 0.4000

1220000

471667

0.3950 0.4000

180000

438333

0.3900 0.3900

760000

483333

0.3900 0.3950

300000

475000

0.3800 0.3800

1120000

536667

0.3800 0.3800

200000

510000

0.3750 0.3750

40000

491667

0.3700 0.3700

40000

416667

0.3750 0.3750

220000

430000

0.3750 0.3750

520000

436667

0.3750 0.3750

100000

411667

0.3726
07/10/2003
0.3720
07/11/2003
0.3707
07/16/2003
0.3694
07/17/2003
0.3693
07/18/2003
0.3688
07/21/2003
0.3686
07/22/2003
0.3684
07/24/2003
0.3681
07/28/2003
0.3676
07/30/2003
0.3673
08/01/2003
0.3672
08/04/2003
0.3671
08/05/2003
0.3672
08/07/2003
0.3674
08/08/2003
0.3678
08/11/2003
0.3682
08/12/2003
0.3683
08/13/2003
0.3685
08/14/2003
0.3688
08/20/2003
0.3690
08/21/2003
0.3693
09/02/2003
0.3697
09/08/2003
0.3701
09/09/2003
0.3702
09/10/2003
0.3704
09/15/2003
0.3704
09/16/2003
0.3706
09/17/2003
0.3706
09/19/2003
0.3707
09/22/2003

0.0000
0.3750 0.3750
0.0000
0.3650 0.3700
0.0000
0.3700 0.3700
0.0000
0.3750 0.3750
0.0000
0.3750 0.3750
0.0000
0.3750 0.3750
0.0000
0.3750 0.3750
0.0000
0.3750 0.3750
0.0000
0.3500 0.3550
0.0000
0.3600 0.3650
0.0000
0.3750 0.3750
0.0000
0.3750 0.3750
0.0000
0.3800 0.3800
0.0000
0.3750 0.3750
0.0000
0.3750 0.3750
0.0000
0.3700 0.3700
0.0000
0.3700 0.3700
0.0000
0.3700 0.3700
0.0000
0.3650 0.3650
0.0000
0.3600 0.3650
0.0000
0.3650 0.3650
0.0000
0.3550 0.3550
0.0000
0.3550 0.3550
0.0000
0.3550 0.3550
0.0000
0.3500 0.3500
0.0000
0.3500 0.3500
0.0000
0.3450 0.3450
0.0000
0.3500 0.3500
0.0000
0.3500 0.3500
0.0000
0.3450 0.3450

0.3700 0.3700

700000

450000

0.3650 0.3700

140000

360000

0.3700 0.3700

200000

361667

0.3750 0.3750

120000

308333

0.3750 0.3750

60000

288333

0.3750 0.3750

20000

196667

0.3750 0.3750

80000

186667

0.3750 0.3750

100000

191667

0.3500 0.3550

100000

196667

0.3600 0.3650

280000

201667

0.3750 0.3750

80000

165000

0.3750 0.3750

500000

198333

0.3800 0.3800

20000

141667

0.3700 0.3700

220000

148333

0.3700 0.3700

440000

168333

0.3700 0.3700

40000

161667

0.3700 0.3700

140000

168333

0.3700 0.3700

40000

170000

0.3650 0.3650

20000

165000

0.3600 0.3650

280000

180000

0.3650 0.3650

280000

195000

0.3550 0.3550

440000

208333

0.3550 0.3550

20000

203333

0.3550 0.3550

220000

180000

0.3500 0.3500

140000

190000

0.3500 0.3500

120000

181667

0.3450 0.3450

100000

153333

0.3500 0.3500

140000

161667

0.3500 0.3500

40000

153333

0.3450 0.3450

200000

166667

0.3706
09/23/2003
0.3706
09/24/2003
0.3706
09/25/2003
0.3701
09/26/2003
0.3695
09/29/2003
0.3692
09/30/2003
0.3683
10/06/2003
0.3673
10/08/2003
0.3661
10/09/2003
0.3650
10/14/2003
0.3638
10/16/2003
0.3629
10/17/2003
0.3624
10/20/2003
0.3619
10/21/2003
0.3618
10/23/2003
0.3613
11/12/2003
0.3609
11/17/2003
0.3603
11/20/2003
0.3597
11/25/2003
0.3593
11/27/2003
0.3589
12/01/2003
0.3586
12/15/2003
0.3579
12/16/2003
0.3572
12/18/2003
0.3565
12/19/2003
0.3557
12/22/2003
0.3549
12/29/2003
0.3540
12/30/2003
0.3531
01/06/2004
0.3526
01/07/2004

0.0000
0.3500 0.3500
0.0000
0.3450 0.3450
0.0000
0.3450 0.3450
0.0000
0.3400 0.3400
0.0000
0.3600 0.3600
0.0000
0.3450 0.3450
0.0000
0.3450 0.3450
0.0000
0.3400 0.3400
0.0000
0.3400 0.3400
0.0000
0.3400 0.3400
0.0000
0.3550 0.3550
0.0000
0.3650 0.3750
0.0000
0.3700 0.3700
0.0000
0.3750 0.3750
0.0000
0.3550 0.3550
0.0000
0.3550 0.3550
0.0000
0.3400 0.3400
0.0000
0.3450 0.3450
0.0000
0.3550 0.3550
0.0000
0.3550 0.3550
0.0000
0.3550 0.3550
0.0000
0.3350 0.3350
0.0000
0.3350 0.3350
0.0000
0.3400 0.3400
0.0000
0.3350 0.3350
0.0000
0.3350 0.3350
0.0000
0.3300 0.3300
0.0000
0.3300 0.3300
0.0000
0.3300 0.3300
0.0000
0.3350 0.3350

0.3500 0.3500

40000

168333

0.3450 0.3450

40000

148333

0.3400 0.3400

300000

150000

0.3400 0.3400

100000

121667

0.3600 0.3600

100000

128333

0.3450 0.3450

80000

116667

0.3400 0.3400

800000

171667

0.3400 0.3400

40000

165000

0.3400 0.3400

100000

165000

0.3400 0.3400

40000

156667

0.3500 0.3550

340000

181667

0.3650 0.3650

680000

221667

0.3700 0.3700

40000

221667

0.3750 0.3750

380000

250000

0.3550 0.3550

100000

233333

0.3550 0.3550

40000

228333

0.3400 0.3400

60000

225000

0.3450 0.3450

80000

225000

0.3550 0.3550

400000

191667

0.3550 0.3550

240000

208333

0.3550 0.3550

1440000

320000

0.3350 0.3350

100000

325000

0.3350 0.3350

420000

331667

0.3400 0.3400

20000

276667

0.3350 0.3350

480000

313333

0.3350 0.3350

80000

288333

0.3300 0.3300

120000

290000

0.3300 0.3300

80000

293333

0.3300 0.3300

60000

293333

0.3350 0.3350

240000

306667

0.3520
01/08/2004
0.3512
01/12/2004
0.3503
01/13/2004
0.3492
01/15/2004
0.3483
01/19/2004
0.3475
01/20/2004
0.3467
01/21/2004
0.3460
01/22/2004
0.3456
01/23/2004
0.3453
01/26/2004
0.3448
01/28/2004
0.3443
02/04/2004
0.3437
02/05/2004
0.3431
02/16/2004
0.3428
02/17/2004
0.3426
02/19/2004
0.3421
03/01/2004
0.3415
03/04/2004
0.3408
03/09/2004
0.3401
03/11/2004
0.3394
03/15/2004
0.3386
03/16/2004
0.3390
03/25/2004
0.3388
03/26/2004
0.3384
03/29/2004
0.3375
03/30/2004
0.3365
03/31/2004
0.3361
04/01/2004
0.3353
04/02/2004
0.3347
04/05/2004

0.0000
0.3350 0.3350
0.0000
0.3300 0.3300
0.0000
0.3300 0.3300
0.0000
0.3250 0.3250
0.0000
0.3300 0.3350
0.0000
0.3300 0.3300
0.0000
0.3300 0.3350
0.0000
0.3450 0.3550
0.0000
0.3500 0.3500
0.0000
0.3400 0.3400
0.0000
0.3400 0.3400
0.0000
0.3250 0.3250
0.0000
0.3250 0.3250
0.0000
0.3150 0.3400
0.0000
0.3400 0.3400
0.0000
0.3250 0.3250
0.0000
0.3150 0.3150
0.0000
0.3150 0.3150
0.0000
0.3150 0.3150
0.0000
0.3150 0.3150
0.0000
0.3100 0.3100
0.3590
0.2300 0.3750
0.3588
0.2600 0.3300
0.3586
0.3000 0.3200
0.3583
0.3050 0.3150
0.3580
0.3050 0.3100
0.3576
0.3200 0.3200
0.3573
0.3000 0.3000
0.3569
0.3100 0.3100
0.3565
0.3000 0.3000

0.3350 0.3350

160000

286667

0.3300 0.3300

60000

271667

0.3250 0.3250

2720000

378333

0.3250 0.3250

580000

418333

0.3250 0.3300

460000

421667

0.3300 0.3300

480000

460000

0.3300 0.3350

220000

438333

0.3450 0.3500

1740000

576667

0.3500 0.3500

60000

571667

0.3400 0.3400

240000

585000

0.3400 0.3400

260000

601667

0.3250 0.3250

60000

586667

0.3250 0.3250

20000

575000

0.3150 0.3400

40000

573333

0.3400 0.3400

200000

363333

0.3250 0.3250

120000

325000

0.3150 0.3150

60000

291667

0.3100 0.3150

100000

260000

0.3150 0.3150

100000

250000

0.3100 0.3100

120000

115000

0.3100 0.3100

160000

123333

0.2300 0.3650

60000

108333

0.2600 0.3300

40000

90000

0.3000 0.3200

580000

133333

0.3050 0.3150

40000

135000

0.2950 0.2950

320000

158333

0.3200 0.3200

20000

143333

0.3000 0.3000

160000

146667

0.3100 0.3100

220000

160000

0.3000 0.3000

240000

171667

0.3339
04/06/2004
0.3328
04/12/2004
0.3313
04/13/2004
0.3309
04/14/2004
0.3293
04/15/2004
0.3281
04/16/2004
0.3269
04/19/2004
0.3259
04/20/2004
0.3249
04/21/2004
0.3235
04/22/2004
0.3221
04/23/2004
0.3206
04/26/2004
0.3199
04/30/2004
0.3189
05/03/2004
0.3181
05/04/2004
0.3171
05/06/2004
0.3163
05/07/2004
0.3163
05/11/2004
0.3159
05/14/2004
0.3151
05/17/2004
0.3141
05/28/2004
0.3138
06/02/2004
0.3132
06/03/2004
0.3130
06/15/2004
0.3125
06/16/2004
0.3119
06/17/2004
0.3112
06/18/2004
0.3110
06/24/2004
0.3104
06/25/2004
0.3094
06/29/2004

0.3562
0.3000 0.3000
0.3558
0.2900 0.2900
0.3554
0.3500 0.3500
0.3553
0.2950 0.2950
0.3549
0.3000 0.3000
0.3544
0.2950 0.2950
0.3540
0.2900 0.2900
0.3536
0.2950 0.2950
0.3532
0.2850 0.2850
0.3527
0.2850 0.2850
0.3523
0.2850 0.2850
0.3519
0.3000 0.3000
0.3516
0.2850 0.2850
0.3512
0.3000 0.3000
0.3508
0.2850 0.2850
0.3505
0.3450 0.3450
0.3502
0.3300 0.3300
0.3501
0.3100 0.3100
0.3499
0.3100 0.3300
0.3497
0.2850 0.2850
0.3494
0.3200 0.3200
0.3493
0.3000 0.3000
0.3490
0.2750 0.3150
0.3488
0.2850 0.3000
0.3486
0.3000 0.3000
0.3483
0.2950 0.2950
0.3481
0.3150 0.3250
0.3480
0.3000 0.3200
0.3478
0.3000 0.3000
0.3475
0.3000 0.3000

0.3000 0.3000

220000

181667

0.2900 0.2900

220000

190000

0.3500 0.3500

20000

178333

0.2950 0.2950

180000

188333

0.2950 0.2950

320000

211667

0.2950 0.2950

200000

180000

0.2900 0.2900

600000

226667

0.2950 0.2950

400000

233333

0.2850 0.2850

20000

233333

0.2850 0.2850

40000

223333

0.2800 0.2800

120000

215000

0.3000 0.3000

60000

200000

0.2850 0.2850

20000

183333

0.3000 0.3000

20000

166667

0.2850 0.2850

200000

181667

0.2950 0.2950

120000

176667

0.3300 0.3300

20000

151667

0.3100 0.3100

200000

151667

0.2900 0.2900

180000

116667

0.2850 0.2850

20000

85000

0.3200 0.3200

100000

91667

0.3000 0.3000

40000

91667

0.2750 0.3150

40000

85000

0.2850 0.3000

520000

123333

0.3000 0.3000

80000

128333

0.2950 0.2950

120000

136667

0.3150 0.3250

80000

126667

0.3000 0.3200

460000

155000

0.3000 0.3000

60000

158333

0.3000 0.3000

60000

146667

0.3086
07/01/2004
0.3082
07/02/2004
0.3081
07/06/2004
0.3086
07/07/2004
0.3088
07/08/2004
0.3087
07/09/2004
0.3086
07/20/2004
0.3087
07/21/2004
0.3088
07/22/2004
0.3095
07/26/2004
0.3103
07/27/2004
0.3105
07/29/2004
0.3102
07/30/2004
0.3116
08/02/2004
0.3143
08/03/2004
0.3170
08/04/2004
0.3199
08/05/2004
0.3216
08/06/2004
0.3232
08/09/2004
0.3248
08/11/2004
0.3266
08/12/2004
0.3284
08/13/2004
0.3308
08/16/2004
0.3322
08/18/2004
0.3339
08/19/2004
0.3353
08/20/2004
0.3375
08/23/2004
0.3393
08/24/2004
0.3406
08/25/2004
0.3428
08/26/2004

0.3472
0.3200 0.3200
0.3471
0.3200 0.3200
0.3469
0.3250 0.4150
0.3470
0.3400 0.3500
0.3469
0.3500 0.3600
0.3468
0.3250 0.3250
0.3467
0.3200 0.3200
0.3466
0.3150 0.3200
0.3464
0.3200 0.3600
0.3465
0.3200 0.3500
0.3465
0.3200 0.3200
0.3464
0.3450 0.3500
0.3465
0.3600 0.4900
0.3468
0.4000 0.5100
0.3473
0.4550 0.4600
0.3478
0.4500 0.4500
0.3483
0.4050 0.4050
0.3486
0.4000 0.4000
0.3489
0.4250 0.4250
0.3491
0.3900 0.3900
0.3493
0.3850 0.4200
0.3494
0.3850 0.4200
0.3496
0.4100 0.4450
0.3497
0.3950 0.3950
0.3497
0.3750 0.3950
0.3496
0.3900 0.4050
0.3497
0.3700 0.3900
0.3497
0.3650 0.3650
0.3496
0.3950 0.3950
0.3496
0.3600 0.3700

0.3200 0.3200

20000

133333

0.3200 0.3200

220000

150000

0.3250 0.3500

880000

215000

0.3400 0.3500

120000

221667

0.3350 0.3350

360000

248333

0.3200 0.3200

100000

213333

0.3200 0.3200

60000

211667

0.3150 0.3200

120000

211667

0.3200 0.3500

80000

211667

0.3100 0.3500

460000

211667

0.3200 0.3200

20000

208333

0.3450 0.3500

500000

245000

0.3600 0.4000

600000

293333

0.4000 0.4550

640000

328333

0.4500 0.4500

320000

281667

0.4050 0.4400

640000

325000

0.3950 0.4050

300000

320000

0.3800 0.3800

560000

358333

0.3900 0.3900

40000

356667

0.3900 0.3900

220000

365000

0.3850 0.3900

420000

393333

0.3850 0.4100

460000

393333

0.4000 0.4200

900000

466667

0.3750 0.3800

2300000

616667

0.3650 0.3650

1020000

651667

0.3900 0.4050

160000

611667

0.3700 0.3800

180000

600000

0.3600 0.3600

900000

621667

0.3950 0.3950

60000

601667

0.3600 0.3600

280000

578333

0.3443
08/27/2004
0.3466
08/30/2004
0.3491
08/31/2004
0.3518
09/01/2004
0.3537
09/02/2004
0.3558
09/03/2004
0.3574
09/06/2004
0.3581
09/07/2004
0.3597
09/08/2004
0.3616
09/09/2004
0.3634
09/10/2004
0.3645
09/13/2004
0.3661
09/14/2004
0.3674
09/15/2004
0.3688
09/21/2004
0.3703
09/22/2004
0.3717
09/23/2004
0.3727
09/24/2004
0.3739
09/28/2004
0.3752
09/29/2004
0.3765
09/30/2004
0.3775
10/01/2004
0.3786
10/04/2004
0.3792
10/05/2004
0.3797
10/06/2004
0.3804
10/07/2004
0.3815
10/08/2004
0.3826
10/11/2004
0.3834
10/18/2004
0.3839
10/20/2004

0.3495
0.3950 0.4100
0.3494
0.4000 0.4250
0.3494
0.3850 0.4200
0.3493
0.3800 0.3950
0.3494
0.3700 0.4000
0.3493
0.3750 0.3750
0.3493
0.3750 0.3750
0.3492
0.3750 0.3900
0.3492
0.3800 0.3850
0.3492
0.3650 0.3750
0.3492
0.3750 0.3900
0.3492
0.3800 0.3800
0.3492
0.3800 0.3950
0.3492
0.3700 0.3700
0.3492
0.3650 0.3750
0.3494
0.3650 0.3650
0.3494
0.3700 0.3750
0.3495
0.3600 0.3800
0.3496
0.3650 0.3650
0.3497
0.3600 0.3800
0.3497
0.3600 0.3700
0.3498
0.3600 0.3750
0.3500
0.3750 0.3950
0.3503
0.3750 0.3750
0.3504
0.3700 0.3700
0.3505
0.3700 0.3750
0.3506
0.3700 0.3750
0.3508
0.3650 0.3650
0.3509
0.3550 0.3750
0.3510
0.3750 0.3750

0.3850 0.3950

680000

631667

0.4000 0.4250

140000

625000

0.3850 0.4200

800000

656667

0.3750 0.3950

440000

655000

0.3700 0.3900

580000

628333

0.3750 0.3750

260000

458333

0.3650 0.3650

420000

408333

0.3750 0.3900

360000

425000

0.3800 0.3850

180000

425000

0.3650 0.3750

280000

373333

0.3750 0.3750

360000

398333

0.3750 0.3800

420000

410000

0.3700 0.3800

1520000

480000

0.3700 0.3700

20000

470000

0.3650 0.3750

220000

421667

0.3650 0.3650

240000

405000

0.3700 0.3750

480000

396667

0.3600 0.3800

520000

418333

0.3650 0.3650

400000

416667

0.3600 0.3650

1060000

475000

0.3600 0.3700

40000

463333

0.3600 0.3750

420000

475000

0.3750 0.3800

1140000

540000

0.3750 0.3750

220000

523333

0.3700 0.3700

20000

398333

0.3650 0.3750

420000

431667

0.3600 0.3750

140000

425000

0.3600 0.3600

400000

438333

0.3550 0.3750

260000

420000

0.3750 0.3750

860000

448333

0.3844
10/22/2004
0.3852
10/27/2004
0.3857
10/28/2004
0.3854
10/29/2004
0.3835
11/02/2004
0.3817
11/03/2004
0.3801
11/04/2004
0.3794
11/05/2004
0.3790
11/11/2004
0.3783
11/12/2004
0.3775
11/16/2004
0.3771
11/19/2004
0.3760
11/22/2004
0.3746
11/23/2004
0.3739
11/25/2004
0.3735
11/26/2004
0.3723
11/30/2004
0.3716
12/01/2004
0.3713
12/02/2004
0.3703
12/06/2004
0.3701
12/08/2004
0.3692
12/13/2004
0.3677
12/29/2004
0.3663
01/05/2005
0.3654
01/07/2005
0.3646
01/12/2005
0.3641
01/14/2005
0.3638
01/19/2005
0.3628
01/20/2005
0.3622
01/21/2005

0.3512
0.3600 0.3600
0.3512
0.3600 0.3750
0.3514
0.3700 0.3850
0.3515
0.3650 0.3650
0.3514
0.3600 0.3600
0.3514
0.3600 0.3600
0.3512
0.3600 0.3700
0.3511
0.3600 0.3600
0.3509
0.3550 0.3550
0.3507
0.3500 0.3500
0.3505
0.3550 0.3700
0.3503
0.3600 0.3600
0.3501
0.3500 0.3500
0.3499
0.3450 0.3450
0.3497
0.3500 0.3500
0.3495
0.3450 0.3450
0.3494
0.3450 0.3450
0.3493
0.3450 0.3450
0.3491
0.3450 0.3450
0.3490
0.3500 0.3500
0.3488
0.3550 0.3550
0.3487
0.3500 0.3500
0.3486
0.3500 0.3500
0.3485
0.3500 0.3500
0.3484
0.3500 0.3500
0.3483
0.3500 0.3500
0.3482
0.3500 0.3500
0.3480
0.3450 0.3450
0.3479
0.3500 0.3550
0.3479
0.3550 0.3700

0.3600 0.3600

80000

421667

0.3600 0.3750

540000

378333

0.3700 0.3850

1460000

496667

0.3600 0.3600

1800000

611667

0.3600 0.3600

260000

538333

0.3600 0.3600

40000

523333

0.3600 0.3700

160000

535000

0.3600 0.3600

420000

535000

0.3550 0.3550

460000

561667

0.3500 0.3500

400000

561667

0.3550 0.3700

580000

588333

0.3550 0.3550

500000

558333

0.3500 0.3500

140000

563333

0.3450 0.3450

20000

520000

0.3450 0.3450

520000

441667

0.3450 0.3450

40000

295000

0.3450 0.3450

60000

278333

0.3450 0.3450

40000

278333

0.3450 0.3450

80000

271667

0.3500 0.3500

60000

241667

0.3500 0.3500

360000

233333

0.3500 0.3500

120000

210000

0.3500 0.3500

140000

173333

0.3500 0.3500

20000

133333

0.3500 0.3500

420000

156667

0.3500 0.3500

200000

171667

0.3500 0.3500

380000

160000

0.3400 0.3400

580000

205000

0.3500 0.3550

300000

225000

0.3550 0.3700

920000

298333

0.3621
01/24/2005
0.3619
01/25/2005
0.3616
01/26/2005
0.3614
01/27/2005
0.3613
01/28/2005
0.3620
01/31/2005
0.3625
02/01/2005
0.3634
02/02/2005
0.3633
02/03/2005
0.3636
02/04/2005
0.3647
02/07/2005
0.3660
02/08/2005
0.3665
02/10/2005
0.3669
02/11/2005
0.3674
02/14/2005
0.3683
02/15/2005
0.3691
02/16/2005
0.3699
02/17/2005
0.3751
02/18/2005
0.3772
02/21/2005
0.3793
02/22/2005
0.3815
02/24/2005
0.3835
02/28/2005
0.3851
03/01/2005
0.3871
03/02/2005
0.3897
03/03/2005
0.3935
03/04/2005
0.3961
03/07/2005
0.3995
03/08/2005
0.4026
03/09/2005

0.3479
0.3700 0.3750
0.3478
0.3650 0.3650
0.3478
0.3600 0.3700
0.3477
0.3650 0.3650
0.3477
0.3700 0.4100
0.3479
0.4200 0.4200
0.3480
0.4000 0.4200
0.3483
0.3900 0.4100
0.3483
0.3800 0.3800
0.3484
0.3900 0.4500
0.3487
0.4350 0.4350
0.3490
0.4000 0.4000
0.3492
0.4000 0.4000
0.3495
0.4000 0.4000
0.3497
0.4000 0.4150
0.3500
0.4150 0.4200
0.3503
0.4150 0.4200
0.3507
0.4150 0.6200
0.3520
0.6200 0.6200
0.3527
0.4800 0.5000
0.3534
0.4750 0.4850
0.3540
0.4500 0.4750
0.3546
0.4650 0.4800
0.3552
0.4600 0.4600
0.3558
0.4500 0.4900
0.3565
0.5100 0.5500
0.3575
0.5600 0.5600
0.3583
0.5700 0.5700
0.3593
0.5200 0.5200
0.3601
0.5000 0.5000

0.3650 0.3650

900000

366667

0.3600 0.3650

2280000

551667

0.3600 0.3700

640000

575000

0.3650 0.3650

420000

600000

0.3700 0.4100

540000

633333

0.3800 0.3900

1240000

735000

0.4000 0.4200

380000

731667

0.3750 0.3750

1580000

846667

0.3800 0.3800

200000

831667

0.3900 0.4200

3920000

1110000

0.4350 0.4350

40000

1088333

0.4000 0.4000

620000

1063333

0.4000 0.4000

760000

1051667

0.3850 0.4000

580000

910000

0.3950 0.4150

1140000

951667

0.4150 0.4150

320000

943333

0.4150 0.4150

2320000

1091667

0.4150 0.6200

1540000

1116667

0.4400 0.4800

236000

1104667

0.4800 0.4800

300000

998000

0.4400 0.4700

740000

1043000

0.4500 0.4750

860000

788000

0.4650 0.4650

600000

834667

0.4600 0.4600

400000

816333

0.4500 0.4900

920000

829667

0.5100 0.5500

11380000

1729667

0.5000 0.5000

5010000

2052167

0.4900 0.5300

6300000

2550500

0.4900 0.5100

2720000

2583833

0.4950 0.4950

1532000

2583167

0.4055
03/10/2005
0.4080
03/11/2005
0.4113
03/14/2005
0.4151
03/15/2005
0.4184
03/16/2005
0.4214
03/17/2005
0.4243
03/18/2005
0.4274
03/22/2005
0.4301
03/29/2005
0.4332
03/30/2005
0.4357
03/31/2005
0.4382
04/01/2005
0.4411
04/05/2005
0.4437
04/07/2005
0.4462
04/11/2005
0.4482
04/12/2005
0.4508
04/13/2005
0.4534
04/15/2005
0.4557
04/18/2005
0.4573
04/19/2005
0.4586
04/21/2005
0.4600
04/25/2005
0.4612
04/26/2005
0.4623
04/27/2005
0.4634
05/05/2005
0.4636
05/09/2005
0.4641
05/10/2005
0.4639
05/12/2005
0.4644
06/07/2005
0.4652
06/09/2005

0.3609
0.4950 0.5000
0.3616
0.4950 0.5300
0.3624
0.5100 0.5700
0.3632
0.5200 0.5200
0.3639
0.5000 0.5000
0.3646
0.4950 0.4950
0.3653
0.4800 0.5000
0.3661
0.4900 0.4900
0.3667
0.4700 0.5000
0.3675
0.4600 0.4750
0.3681
0.4750 0.4750
0.3687
0.4800 0.4950
0.3695
0.4650 0.4800
0.3702
0.4600 0.4750
0.3709
0.4650 0.4650
0.3714
0.4550 0.4900
0.3722
0.4550 0.4800
0.3729
0.4550 0.4550
0.3735
0.4450 0.4450
0.3741
0.4400 0.4400
0.3746
0.4350 0.4350
0.3751
0.4250 0.4250
0.3755
0.4250 0.4250
0.3760
0.4200 0.4200
0.3765
0.4200 0.4200
0.3770
0.4200 0.4200
0.3774
0.4150 0.4150
0.3778
0.4000 0.4000
0.3780
0.4250 0.4250
0.3784
0.4200 0.4200

0.4800 0.4950

6940000

3141833

0.4950 0.5200

5780000

3598500

0.5100 0.5400

10444000

4407167

0.5000 0.5100

3928000

4662833

0.4950 0.4950

8028000

5281833

0.4900 0.4900

1200000

5348500

0.4750 0.5000

960000

5351833

0.4800 0.4800

200000

4420167

0.4700 0.5000

80000

4009333

0.4500 0.4750

700000

3542667

0.4600 0.4750

240000

3336000

0.4650 0.4950

340000

3236667

0.4650 0.4800

40000

2661667

0.4450 0.4750

1020000

2265000

0.4500 0.4500

500000

1436333

0.4550 0.4800

940000

1187333

0.4500 0.4800

180000

533333

0.4400 0.4550

940000

511667

0.4350 0.4350

720000

491667

0.4350 0.4350

480000

515000

0.4350 0.4350

200000

525000

0.4250 0.4250

700000

525000

0.4250 0.4250

700000

563333

0.4200 0.4200

200000

551667

0.4200 0.4200

280000

571667

0.4150 0.4150

300000

511667

0.4100 0.4100

460000

508333

0.4000 0.4000

440000

466667

0.4200 0.4200

40000

455000

0.4200 0.4200

40000

380000

0.4652
06/10/2005
0.4649
06/28/2005
0.4651
06/29/2005
0.4651
06/30/2005
0.4646
07/04/2005
0.4636
07/05/2005
0.4633
07/12/2005
0.4621
07/14/2005
0.4567
07/15/2005
0.4541
07/28/2005
0.4515
07/29/2005
0.4497
08/01/2005
0.4472
08/05/2005
0.4449
08/08/2005
0.4425
08/09/2005
0.4396
08/10/2005
0.4354
08/11/2005
0.4324
08/12/2005
0.4289
08/17/2005
0.4257
08/23/2005
0.4226
08/25/2005
0.4197
08/26/2005
0.4161
08/30/2005
0.4121
09/02/2005
0.4095
09/09/2005
0.4068
09/12/2005
0.4040
09/13/2005
0.4011
09/14/2005
0.3985
09/15/2005
0.3955
09/21/2005

0.3788
0.4200 0.4200
0.3792
0.4100 0.4100
0.3796
0.4100 0.4100
0.3800
0.3750 0.3750
0.3801
0.3750 0.3750
0.3802
0.4000 0.4000
0.3806
0.3550 0.3550
0.3808
0.3600 0.3600
0.3810
0.3500 0.3500
0.3812
0.3500 0.3500
0.3814
0.3500 0.3800
0.3817
0.3500 0.3500
0.3816
0.3500 0.3500
0.3817
0.3400 0.3400
0.3818
0.3450 0.3450
0.3820
0.3400 0.3400
0.3822
0.3500 0.3500
0.3824
0.3550 0.3550
0.3826
0.3450 0.3500
0.3828
0.3400 0.3400
0.3830
0.3500 0.3500
0.3833
0.3400 0.3400
0.3835
0.3400 0.3400
0.3835
0.3800 0.3800
0.3839
0.3600 0.3600
0.3842
0.3500 0.3500
0.3845
0.3550 0.3550
0.3848
0.3500 0.3500
0.3851
0.3500 0.3500
0.3854
0.3500 0.3500

0.4200 0.4200

20000

321667

0.4100 0.4100

360000

311667

0.4000 0.4000

60000

300000

0.3750 0.3750

20000

243333

0.3650 0.3650

260000

206667

0.4000 0.4000

80000

196667

0.3550 0.3550

200000

190000

0.3500 0.3500

1020000

250000

0.3500 0.3500

800000

278333

0.3500 0.3500

260000

263333

0.3500 0.3800

820000

328333

0.3500 0.3500

200000

341667

0.3500 0.3500

220000

358333

0.3400 0.3400

40000

331667

0.3450 0.3450

1200000

426667

0.3400 0.3400

20000

426667

0.3500 0.3500

660000

460000

0.3550 0.3550

260000

475000

0.3450 0.3500

100000

466667

0.3400 0.3400

400000

415000

0.3500 0.3500

60000

353333

0.3400 0.3400

140000

343333

0.3400 0.3400

300000

300000

0.3800 0.3800

60000

288333

0.3600 0.3600

500000

311667

0.3500 0.3500

360000

338333

0.3550 0.3550

20000

240000

0.3500 0.3500

140000

250000

0.3500 0.3500

80000

201667

0.3500 0.3500

400000

213333

0.3930
09/22/2005
0.3906
09/30/2005
0.3875
10/03/2005
0.3848
10/04/2005
0.3822
10/13/2005
0.3800
10/14/2005
0.3772
10/20/2005
0.3746
10/21/2005
0.3724
10/24/2005
0.3705
10/25/2005
0.3688
10/26/2005
0.3671
10/27/2005
0.3658
10/28/2005
0.3644
11/02/2005
0.3631
11/07/2005
0.3618
11/08/2005
0.3604
11/15/2005
0.3592
11/22/2005
0.3585
11/24/2005
0.3575
11/25/2005
0.3565
11/29/2005
0.3556
11/30/2005
0.3549
12/02/2005
0.3544
12/07/2005
0.3544
12/08/2005
0.3546
12/09/2005
0.3537
12/14/2005
0.3538
12/16/2005
0.3539
12/20/2005
0.3541
12/21/2005

0.3858
0.3550 0.3550
0.3861
0.3400 0.3400
0.3863
0.3450 0.3450
0.3866
0.3450 0.3450
0.3869
0.3400 0.3400
0.3871
0.3400 0.3400
0.3874
0.3500 0.3500
0.3875
0.3450 0.3500
0.3876
0.3400 0.3400
0.3879
0.3500 0.3500
0.3882
0.3500 0.3500
0.3884
0.3500 0.3600
0.3887
0.3550 0.3550
0.3889
0.3550 0.3550
0.3891
0.3550 0.3550
0.3894
0.3450 0.3450
0.3897
0.3500 0.3500
0.3898
0.3600 0.3650
0.3900
0.3700 0.3700
0.3904
0.3550 0.3700
0.3907
0.3700 0.3750
0.3910
0.3750 0.3750
0.3913
0.3750 0.3750
0.3914
0.3750 0.3750
0.3915
0.3750 0.3750
0.3917
0.3600 0.3600
0.3919
0.3550 0.3600
0.3921
0.3550 0.3550
0.3923
0.3600 0.3600
0.3923
0.3550 0.3550

0.3550 0.3550

200000

221667

0.3400 0.3400

20000

190000

0.3450 0.3450

200000

201667

0.3450 0.3450

360000

220000

0.3400 0.3400

80000

201667

0.3400 0.3400

80000

203333

0.3500 0.3500

200000

178333

0.3450 0.3450

860000

220000

0.3400 0.3400

80000

225000

0.3500 0.3500

60000

218333

0.3500 0.3500

140000

223333

0.3500 0.3600

1400000

306667

0.3550 0.3550

80000

296667

0.3550 0.3550

320000

321667

0.3550 0.3550

1000000

388333

0.3450 0.3450

600000

408333

0.3500 0.3500

1060000

490000

0.3600 0.3650

680000

540000

0.3700 0.3700

300000

548333

0.3450 0.3700

800000

543333

0.3700 0.3750

460000

575000

0.3750 0.3750

200000

586667

0.3750 0.3750

100000

583333

0.3750 0.3750

100000

475000

0.3750 0.3750

60000

473333

0.3550 0.3550

580000

495000

0.3550 0.3600

680000

468333

0.3550 0.3550

100000

426667

0.3600 0.3600

300000

363333

0.3550 0.3550

20000

308333

0.3542
12/27/2005
0.3536
12/29/2005
0.3537
01/02/2006
0.3537
01/05/2006
0.3538
01/06/2006
0.3543
01/09/2006
0.3547
01/12/2006
0.3549
01/16/2006
0.3550
01/18/2006
0.3550
01/23/2006
0.3552
01/24/2006
0.3552
01/26/2006
0.3554
01/30/2006
0.3560
01/31/2006
0.3556
02/01/2006
0.3555
02/02/2006
0.3555
02/03/2006
0.3553
02/06/2006
0.3552
02/08/2006
0.3551
02/09/2006
0.3551
02/10/2006
0.3549
02/14/2006
0.3550
02/15/2006
0.3551
02/20/2006
0.3552
02/22/2006
0.3554
02/27/2006
0.3556
02/28/2006
0.3560
03/02/2006
0.3561
03/03/2006
0.3567
03/07/2006

0.3923
0.3500 0.3500
0.3925
0.3600 0.3600
0.3925
0.3500 0.3500
0.3923
0.3450 0.3500
0.3917
0.3700 0.3700
0.3913
0.3600 0.3600
0.3909
0.3600 0.3600
0.3907
0.3600 0.3600
0.3906
0.3500 0.3500
0.3904
0.3500 0.3500
0.3902
0.3500 0.3500
0.3900
0.3500 0.3500
0.3897
0.3700 0.3700
0.3894
0.3600 0.3600
0.3893
0.3600 0.3600
0.3893
0.3500 0.3500
0.3890
0.3450 0.3450
0.3888
0.3450 0.3450
0.3888
0.3450 0.3450
0.3885
0.3500 0.3500
0.3885
0.3450 0.3450
0.3882
0.3450 0.3450
0.3878
0.3450 0.3500
0.3875
0.3500 0.3500
0.3872
0.3500 0.3500
0.3870
0.3500 0.3500
0.3869
0.3700 0.3700
0.3869
0.3500 0.3500
0.3867
0.3700 0.3700
0.3867
0.3500 0.3500

0.3500 0.3500

120000

293333

0.3550 0.3550

560000

273333

0.3500 0.3500

740000

296667

0.3450 0.3450

11260000

1218333

0.3700 0.3700

100000

1218333

0.3600 0.3600

660000

1265000

0.3600 0.3600

380000

1291667

0.3600 0.3600

540000

1288333

0.3500 0.3500

180000

1246667

0.3500 0.3500

600000

1288333

0.3500 0.3500

380000

1295000

0.3500 0.3500

200000

1310000

0.3700 0.3700

460000

1338333

0.3600 0.3600

100000

1300000

0.3550 0.3550

840000

1308333

0.3500 0.3500

240000

390000

0.3450 0.3450

260000

403333

0.3450 0.3450

100000

356667

0.3450 0.3450

160000

338333

0.3500 0.3500

100000

301667

0.3450 0.3450

20000

288333

0.3450 0.3450

40000

241667

0.3450 0.3500

640000

263333

0.3500 0.3500

240000

266667

0.3500 0.3500

140000

240000

0.3500 0.3500

80000

238333

0.3700 0.3700

20000

170000

0.3500 0.3500

900000

225000

0.3700 0.3700

20000

205000

0.3500 0.3500

60000

201667

0.3567
03/08/2006
0.3567
03/09/2006
0.3564
03/13/2006
0.3563
03/14/2006
0.3562
03/15/2006
0.3561
03/17/2006
0.3562
03/20/2006
0.3562
03/22/2006
0.3559
03/27/2006
0.3554
03/28/2006
0.3549
03/29/2006
0.3543
03/31/2006
0.3542
04/04/2006
0.3538
04/05/2006
0.3537
04/06/2006
0.3533
04/07/2006
0.3533
04/10/2006
0.3536
04/11/2006
0.3541
04/12/2006
0.3545
04/17/2006
0.3550
04/18/2006
0.3559
04/19/2006
0.3566
04/20/2006
0.3573
04/21/2006
0.3583
04/25/2006
0.3583
04/28/2006
0.3584
05/02/2006
0.3587
05/03/2006
0.3590
05/04/2006
0.3602
05/05/2006

0.3865
0.3500 0.3500
0.3864
0.3450 0.3450
0.3862
0.3500 0.3500
0.3861
0.3500 0.3500
0.3860
0.3500 0.3500
0.3859
0.3500 0.3500
0.3858
0.3500 0.3500
0.3857
0.3500 0.3500
0.3855
0.3500 0.3500
0.3854
0.3450 0.3450
0.3853
0.3450 0.3450
0.3852
0.3500 0.3700
0.3852
0.3550 0.3550
0.3850
0.3700 0.3700
0.3850
0.3550 0.3550
0.3849
0.3500 0.3650
0.3848
0.3600 0.3800
0.3848
0.3800 0.3850
0.3849
0.3750 0.3800
0.3850
0.3750 0.3850
0.3850
0.3800 0.3950
0.3852
0.3900 0.3900
0.3852
0.3850 0.3850
0.3852
0.3850 0.3950
0.3854
0.3700 0.3750
0.3855
0.3650 0.3650
0.3855
0.3650 0.3750
0.3855
0.3750 0.3750
0.3856
0.3700 0.4100
0.3859
0.4050 0.4100

0.3500 0.3500

700000

246667

0.3450 0.3450

100000

246667

0.3500 0.3500

280000

268333

0.3500 0.3500

20000

266667

0.3500 0.3500

200000

230000

0.3500 0.3500

20000

211667

0.3500 0.3500

20000

201667

0.3500 0.3500

140000

206667

0.3450 0.3450

1040000

291667

0.3450 0.3450

140000

228333

0.3450 0.3450

20000

228333

0.3500 0.3700

1000000

306667

0.3500 0.3550

980000

330000

0.3700 0.3700

20000

323333

0.3550 0.3550

300000

325000

0.3500 0.3550

22740000

2218333

0.3600 0.3750

3680000

2508333

0.3800 0.3800

800000

2573333

0.3750 0.3800

340000

2600000

0.3750 0.3800

1200000

2688333

0.3800 0.3950

1060000

2690000

0.3850 0.3900

60000

2683333

0.3850 0.3850

200000

2698333

0.3850 0.3950

500000

2656667

0.3700 0.3700

240000

2595000

0.3650 0.3650

60000

2598333

0.3650 0.3750

1580000

2705000

0.3750 0.3750

320000

836667

0.3700 0.4100

3120000

790000

0.4050 0.4100

540000

768333

0.3614
05/08/2006
0.3624
05/09/2006
0.3633
05/10/2006
0.3638
05/11/2006
0.3643
05/12/2006
0.3647
05/15/2006
0.3651
05/16/2006
0.3658
05/17/2006
0.3668
05/23/2006
0.3671
05/24/2006
0.3671
05/31/2006
0.3671
08/14/2006
0.3687
08/15/2006
0.3698
08/16/2006
0.3705
08/17/2006
0.3715
08/18/2006
0.3725
08/22/2006
0.3729
08/23/2006
0.3739
08/24/2006
0.3745
08/28/2006
0.3755
08/29/2006
0.3766
08/30/2006
0.3778
08/31/2006
0.3790
09/01/2006
0.3808
09/04/2006
0.3827
09/05/2006
0.3846
09/06/2006
0.3859
09/07/2006
0.3875
09/08/2006
0.3890
09/11/2006

0.3862
0.4000 0.4000
0.3863
0.4000 0.4050
0.3865
0.3950 0.3950
0.3867
0.3750 0.3850
0.3869
0.3850 0.3850
0.3871
0.3700 0.3700
0.3872
0.3800 0.3800
0.3874
0.3950 0.3950
0.3876
0.3650 0.3650
0.3877
0.3500 0.3500
0.3877
0.3450 0.3450
0.3877
0.4000 0.4250
0.3881
0.4250 0.4250
0.3884
0.4050 0.4050
0.3885
0.4000 0.4000
0.3888
0.4000 0.4000
0.3890
0.3900 0.3900
0.3892
0.3900 0.4000
0.3895
0.4000 0.4000
0.3898
0.4000 0.4000
0.3899
0.4050 0.4050
0.3901
0.4050 0.4050
0.3903
0.4050 0.4100
0.3905
0.4000 0.4400
0.3909
0.4450 0.4500
0.3910
0.4450 0.4450
0.3913
0.4350 0.4400
0.3913
0.4250 0.4300
0.3916
0.4150 0.4200
0.3918
0.4300 0.4300

0.4000 0.4000

1000000

823333

0.3950 0.3950

820000

791667

0.3950 0.3950

760000

766667

0.3750 0.3850

240000

781667

0.3750 0.3750

260000

786667

0.3700 0.3700

20000

746667

0.3800 0.3800

240000

746667

0.3900 0.3950

620000

793333

0.3600 0.3600

400000

695000

0.3500 0.3500

600000

718333

0.3450 0.3450

300000

483333

0.4000 0.4250

1020000

523333

0.4050 0.4050

1380000

555000

0.3850 0.3850

820000

555000

0.4000 0.4000

860000

563333

0.3900 0.4000

1220000

645000

0.3900 0.3900

200000

640000

0.3900 0.4000

1740000

783333

0.4000 0.4000

1000000

846667

0.4000 0.4000

320000

821667

0.4050 0.4050

1400000

905000

0.4050 0.4050

360000

885000

0.4050 0.4100

580000

908333

0.4000 0.4400

1180000

921667

0.4450 0.4450

260000

828333

0.4450 0.4450

20000

761667

0.4100 0.4150

240000

710000

0.4250 0.4300

880000

681667

0.3900 0.4200

460000

703333

0.4250 0.4250

3000000

808333

0.3906
09/12/2006
0.3923
09/14/2006
0.3933
09/15/2006
0.3946
09/18/2006
0.3960
09/19/2006
0.3977
09/20/2006
0.3991
09/21/2006
0.4001
09/22/2006
0.4009
09/25/2006
0.4019
09/26/2006
0.4029
09/27/2006
0.4039
10/02/2006
0.4048
10/03/2006
0.4058
10/04/2006
0.4067
10/05/2006
0.4088
10/06/2006
0.4106
10/09/2006
0.4120
10/10/2006
0.4136
10/11/2006
0.4144
10/12/2006
0.4152
10/13/2006
0.4172
10/16/2006
0.4203
10/17/2006
0.4234
10/18/2006
0.4269
10/19/2006
0.4308
10/20/2006
0.4348
10/23/2006
0.4384
10/25/2006
0.4415
10/26/2006
0.4449
10/27/2006

0.3918
0.4200 0.4300
0.3918
0.4200 0.4200
0.3919
0.4200 0.4200
0.3920
0.4400 0.4400
0.3922
0.4400 0.4400
0.3923
0.4250 0.4400
0.3924
0.4250 0.4250
0.3924
0.4200 0.4200
0.3914
0.4300 0.4300
0.3912
0.4300 0.4300
0.3909
0.4350 0.4500
0.3908
0.4350 0.4350
0.3906
0.4350 0.4350
0.3904
0.4400 0.4400
0.3903
0.4400 0.4750
0.3903
0.4650 0.4650
0.3898
0.4500 0.4500
0.3895
0.4500 0.4550
0.3891
0.4500 0.4550
0.3888
0.4550 0.4600
0.3886
0.4550 0.5200
0.3886
0.5100 0.5600
0.3888
0.5400 0.5500
0.3888
0.5400 0.5700
0.3891
0.5600 0.5700
0.3894
0.5700 0.5700
0.3898
0.5600 0.5600
0.3901
0.5500 0.5500
0.3905
0.5500 0.5500
0.3906
0.5300 0.5500

0.4200 0.4300

940000

803333

0.4200 0.4200

40000

780000

0.4200 0.4200

180000

678333

0.4400 0.4400

20000

650000

0.4200 0.4400

1100000

693333

0.4250 0.4250

440000

631667

0.4200 0.4250

600000

660000

0.4200 0.4200

180000

673333

0.4250 0.4300

1280000

760000

0.4300 0.4300

1260000

791667

0.4350 0.4450

1840000

906667

0.4350 0.4350

100000

665000

0.4350 0.4350

220000

605000

0.4400 0.4400

20000

603333

0.4400 0.4750

1300000

696667

0.4550 0.4550

960000

775000

0.4450 0.4450

1140000

778333

0.4500 0.4550

580000

790000

0.4500 0.4500

2800000

973333

0.4500 0.4500

3560000

1255000

0.4550 0.5000

7380000

1763333

0.5100 0.5500

5140000

2086667

0.5300 0.5500

1574000

2064500

0.5300 0.5600

6276000

2579167

0.5500 0.5700

2074000

2733667

0.5600 0.5700

1288000

2839333

0.5500 0.5600

298000

2755833

0.5500 0.5500

1344000

2787833

0.5300 0.5300

5060000

3114500

0.5300 0.5300

1372000

3180500

0.4485
10/30/2006
0.4522
10/31/2006
0.4543
11/02/2006
0.4568
11/03/2006
0.4597
11/06/2006
0.4623
11/07/2006
0.4649
11/08/2006
0.4675
11/09/2006
0.4701
11/10/2006
0.4727
11/13/2006
0.4753
11/14/2006
0.4776
11/15/2006
0.4797
11/16/2006
0.4821
11/17/2006
0.4851
11/20/2006
0.4872
11/21/2006
0.4893
11/22/2006
0.4924
11/23/2006
0.4946
11/24/2006
0.4972
11/27/2006
0.4993
11/28/2006
0.5009
11/29/2006
0.5029
11/30/2006
0.5049
12/04/2006
0.5065
12/05/2006
0.5077
12/06/2006
0.5092
12/07/2006
0.5111
12/08/2006
0.5129
12/12/2006
0.5147
12/13/2006

0.3909
0.5300 0.5300
0.3912
0.5300 0.5300
0.3914
0.5200 0.5300
0.3916
0.5300 0.5300
0.3919
0.5300 0.5300
0.3923
0.5200 0.5500
0.3925
0.5300 0.5300
0.3927
0.5300 0.5300
0.3931
0.5300 0.5300
0.3936
0.5200 0.5300
0.3941
0.5200 0.5200
0.3945
0.5200 0.5200
0.3949
0.5200 0.5400
0.3954
0.5400 0.5900
0.3963
0.5900 0.6000
0.3969
0.5400 0.5500
0.3976
0.5500 0.5700
0.3984
0.5500 0.5500
0.3991
0.5400 0.5500
0.3998
0.5300 0.5400
0.4003
0.5100 0.5100
0.4008
0.5200 0.5300
0.4013
0.5200 0.5200
0.4019
0.5200 0.5200
0.4026
0.5200 0.5200
0.4033
0.5000 0.5000
0.4038
0.5000 0.5200
0.4046
0.5100 0.5100
0.4055
0.5200 0.5200
0.4063
0.5200 0.5200

0.5300 0.5300

910000

3023000

0.5200 0.5300

1006000

2810167

0.5200 0.5300

966000

2275667

0.5200 0.5300

2042000

2017500

0.5200 0.5300

1060000

1974667

0.5200 0.5300

2440000

1655000

0.5200 0.5200

280000

1505500

0.5300 0.5300

380000

1429833

0.5300 0.5300

810000

1472500

0.5200 0.5300

264000

1382500

0.5200 0.5200

1774000

1108667

0.5100 0.5100

302000

1019500

0.5200 0.5300

2860000

1182000

0.5400 0.5900

11098000

2023000

0.5500 0.5500

2096000

2117167

0.5400 0.5500

10114000

2789833

0.5500 0.5700

426000

2737000

0.5400 0.5400

912000

2609667

0.5400 0.5500

578000

2634500

0.5300 0.5300

600000

2652833

0.5100 0.5100

200000

2602000

0.5200 0.5200

1364000

2693667

0.5100 0.5200

2600000

2762500

0.5100 0.5200

2134000

2915167

0.5000 0.5000

346000

2705667

0.5000 0.5000

240000

1800833

0.5000 0.5200

1000000

1709500

0.5100 0.5100

318000

893167

0.5200 0.5200

340000

886000

0.5200 0.5200

414000

844500

0.5165
12/14/2006
0.5180
12/18/2006
0.5197
12/19/2006
0.5212
12/20/2006
0.5224
12/21/2006
0.5229
12/22/2006
0.5238
12/29/2006
0.5251
01/02/2007
0.5270
01/03/2007
0.5290
01/04/2007
0.5304
01/05/2007
0.5308
01/08/2007
0.5306
01/09/2007
0.5308
01/10/2007
0.5314
01/11/2007
0.5318
01/12/2007
0.5324
01/15/2007
0.5330
01/16/2007
0.5338
01/17/2007
0.5358
01/18/2007
0.5380
01/19/2007
0.5402
01/22/2007
0.5430
01/23/2007
0.5454
01/24/2007
0.5480
01/25/2007
0.5510
01/26/2007
0.5538
01/29/2007
0.5566
01/30/2007
0.5592
01/31/2007
0.5620
02/01/2007

0.4071
0.5200 0.5200
0.4078
0.5000 0.5200
0.4087
0.5200 0.5200
0.4095
0.5000 0.5000
0.4103
0.5000 0.5000
0.4111
0.5000 0.5000
0.4119
0.5100 0.5100
0.4127
0.5100 0.5500
0.4136
0.5500 0.5500
0.4146
0.5200 0.5200
0.4155
0.5200 0.5200
0.4164
0.5200 0.5400
0.4174
0.5400 0.5600
0.4185
0.5500 0.6000
0.4195
0.5900 0.6000
0.4207
0.5800 0.6000
0.4219
0.5900 0.5900
0.4231
0.5900 0.5900
0.4243
0.5900 0.6300
0.4257
0.6400 0.6600
0.4272
0.6400 0.6400
0.4286
0.6400 0.6800
0.4303
0.6400 0.6600
0.4318
0.6500 0.6600
0.4334
0.6800 0.6800
0.4351
0.6700 0.6800
0.4367
0.6600 0.6600
0.4383
0.6500 0.6600
0.4398
0.6700 0.6700
0.4415
0.6500 0.6800

0.5200 0.5200

166000

810167

0.5000 0.5200

376000

791500

0.5100 0.5100

1498000

899667

0.5000 0.5000

214000

803833

0.5000 0.5000

220000

605500

0.5000 0.5000

400000

461000

0.5100 0.5100

260000

453833

0.5100 0.5500

666000

489333

0.5500 0.5500

302000

431167

0.5200 0.5200

120000

414667

0.5200 0.5200

310000

412167

0.5200 0.5400

2150000

556833

0.5400 0.5600

1628000

678667

0.5500 0.5900

4176000

995333

0.5800 0.5900

3886000

1194333

0.5800 0.6000

964000

1256833

0.5900 0.5900

952000

1317833

0.5900 0.5900

152000

1297167

0.5900 0.6300

6006000

1776000

0.6400 0.6400

1906000

1879333

0.6300 0.6400

1214000

1955333

0.6400 0.6700

4914000

2354833

0.6400 0.6500

2734000

2556833

0.6500 0.6600

406000

2411500

0.6500 0.6800

1174000

2373667

0.6700 0.6700

3008000

2276333

0.6600 0.6600

224000

1971167

0.6500 0.6600

322000

1917667

0.6600 0.6700

252000

1859333

0.6500 0.6700

894000

1921167

0.5648
02/02/2007
0.5688
02/05/2007
0.5730
02/06/2007
0.5766
02/07/2007
0.5786
02/08/2007
0.5814
02/09/2007
0.5842
02/12/2007
0.5866
02/13/2007
0.5894
02/14/2007
0.5926
02/15/2007
0.5972
02/16/2007
0.6020
02/19/2007
0.6068
02/20/2007
0.6118
02/21/2007
0.6170
02/22/2007
0.6222
02/23/2007
0.6276
02/26/2007
0.6332
02/27/2007
0.6390
02/28/2007
0.6432
03/01/2007
0.6474
03/02/2007
0.6502
03/05/2007
0.6524
03/06/2007
0.6546
03/07/2007
0.6570
03/08/2007
0.6604
03/09/2007
0.6634
03/12/2007
0.6668
03/13/2007
0.6694
03/14/2007
0.6714
03/15/2007

0.4431
0.6900 0.7200
0.4449
0.7200 0.7200
0.4467
0.7200 0.7200
0.4485
0.7100 0.7100
0.4502
0.6900 0.6900
0.4518
0.6900 0.7000
0.4536
0.6900 0.6900
0.4553
0.6900 0.6900
0.4568
0.7100 0.7100
0.4585
0.7200 0.8000
0.4605
0.7600 0.7700
0.4624
0.7400 0.7600
0.4643
0.7600 0.7800
0.4663
0.8100 0.8100
0.4683
0.7700 0.7800
0.4702
0.7600 0.7700
0.4723
0.8000 0.8000
0.4745
0.8000 0.8000
0.4767
0.7400 0.7400
0.4786
0.7300 0.7300
0.4805
0.7000 0.7000
0.4820
0.6600 0.6600
0.4834
0.6200 0.6200
0.4847
0.6200 0.6200
0.4861
0.6100 0.6700
0.4876
0.6500 0.6500
0.4891
0.6500 0.6800
0.4907
0.6700 0.6800
0.4923
0.6500 0.6500
0.4938
0.6200 0.6200

0.6900 0.7200

3540000

1715667

0.7200 0.7200

46000

1560667

0.7100 0.7100

2760000

1689500

0.6900 0.6900

1340000

1391667

0.6900 0.6900

418000

1198667

0.6900 0.6900

1172000

1262500

0.6900 0.6900

8000

1165333

0.6800 0.6800

300000

939667

0.7100 0.7100

280000

944333

0.7200 0.7600

4972000

1331833

0.7400 0.7500

628000

1363167

0.7400 0.7600

544000

1334000

0.7600 0.7700

808000

1106333

0.7800 0.7800

90000

1110000

0.7500 0.7600

220000

898333

0.7600 0.7700

120000

796667

0.8000 0.8000

540000

806833

0.8000 0.8000

10000

710000

0.7200 0.7300

1498000

834167

0.7300 0.7300

20000

810833

0.6500 0.6600

682000

844333

0.6300 0.6300

264000

452000

0.6200 0.6200

400000

433000

0.6200 0.6200

10000

388500

0.6100 0.6700

978000

402667

0.6500 0.6500

180000

410167

0.6500 0.6800

706000

450667

0.6700 0.6800

200000

457333

0.6500 0.6500

398000

445500

0.6200 0.6200

2000

444833

0.6734
03/16/2007
0.6754
03/19/2007
0.6768
03/21/2007
0.6786
03/22/2007
0.6796
03/23/2007
0.6808
03/26/2007
0.6818
03/27/2007
0.6830
03/30/2007
0.6838
04/03/2007
0.6844
04/04/2007
0.6848
04/10/2007
0.6860
04/11/2007
0.6866
04/12/2007
0.6876
04/13/2007
0.6888
04/16/2007
0.6898
04/17/2007
0.6916
04/18/2007
0.6932
04/19/2007
0.6948
04/20/2007
0.6960
04/23/2007
0.6972
04/24/2007
0.6972
04/25/2007
0.6970
04/26/2007
0.6970
04/27/2007
0.6974
04/30/2007
0.6976
05/02/2007
0.6974
05/03/2007
0.6978
05/04/2007
0.6982
05/07/2007
0.6980
05/08/2007

0.4951
0.6200 0.6200
0.4965
0.6100 0.6100
0.4978
0.6500 0.6500
0.4992
0.6400 0.6500
0.5006
0.6500 0.6500
0.5020
0.6500 0.6500
0.5035
0.6300 0.6700
0.5051
0.6300 0.6300
0.5065
0.6500 0.6600
0.5081
0.6500 0.6800
0.5096
0.6600 0.7000
0.5114
0.6500 0.7200
0.5132
0.7000 0.7100
0.5149
0.7000 0.7200
0.5168
0.7200 0.7300
0.5187
0.7400 0.7900
0.5207
0.7600 0.7600
0.5226
0.7400 0.7400
0.5245
0.7300 0.7300
0.5263
0.7300 0.7300
0.5282
0.7200 0.7200
0.5301
0.7100 0.7100
0.5319
0.7100 0.7100
0.5337
0.7200 0.7200
0.5355
0.7000 0.7000
0.5372
0.7000 0.7000
0.5389
0.7000 0.7100
0.5407
0.7100 0.7100
0.5424
0.7000 0.7000
0.5442
0.6900 0.6900

0.6200 0.6200

430000

355833

0.6100 0.6100

4000

354500

0.6500 0.6500

2000

297833

0.6400 0.6400

1404000

392833

0.6500 0.6500

400000

392833

0.6500 0.6500

50000

396167

0.6300 0.6500

264000

336667

0.6300 0.6300

202000

338500

0.6500 0.6600

1464000

401667

0.6500 0.6600

570000

432500

0.6600 0.7000

930000

476833

0.6500 0.7000

410000

510833

0.7000 0.7000

232000

494333

0.6900 0.7200

308000

519667

0.7100 0.7300

1652000

657167

0.7400 0.7600

2132000

717833

0.7400 0.7400

614000

735667

0.7400 0.7400

480000

771500

0.7200 0.7300

9402000

1533000

0.7300 0.7300

854000

1587333

0.7100 0.7200

1060000

1553667

0.7100 0.7100

126000

1516667

0.7100 0.7100

664000

1494500

0.7000 0.7100

2808000

1694333

0.7000 0.7000

338000

1703167

0.6800 0.6800

1080000

1767500

0.7000 0.7100

218000

1648000

0.6900 0.7000

5192000

1903000

0.7000 0.7000

1292000

1959500

0.6900 0.6900

82000

1926333

0.6966
05/09/2007
0.6954
05/10/2007
0.6936
05/11/2007
0.6918
05/15/2007
0.6896
05/16/2007
0.6884
05/17/2007
0.6870
05/18/2007
0.6850
05/21/2007
0.6830
05/22/2007
0.6824
05/23/2007
0.6818
05/24/2007
0.6826
05/25/2007
0.6846
05/28/2007
0.6862
05/29/2007
0.6878
05/30/2007
0.6882
05/31/2007
0.6892
06/01/2007
0.6900
06/04/2007
0.6906
06/05/2007
0.6918
06/06/2007
0.6940
06/07/2007
0.6966
06/08/2007
0.6998
06/12/2007
0.7026
06/13/2007
0.7054
06/14/2007
0.7100
06/15/2007
0.7144
06/18/2007
0.7186
06/19/2007
0.7234
06/20/2007
0.7280
06/21/2007

0.5459
0.6900 0.6900
0.5477
0.6800 0.6800
0.5492
0.6800 0.6800
0.5508
0.6700 0.6700
0.5523
0.7000 0.7000
0.5540
0.7000 0.7100
0.5557
0.7100 0.7100
0.5574
0.7000 0.7100
0.5590
0.7000 0.7000
0.5606
0.7000 0.7000
0.5622
0.7100 0.7100
0.5637
0.7000 0.7300
0.5654
0.7300 0.7300
0.5670
0.6900 0.7000
0.5685
0.7000 0.7000
0.5701
0.7000 0.7000
0.5718
0.7100 0.7200
0.5735
0.7100 0.7300
0.5752
0.7000 0.7100
0.5767
0.7000 0.7300
0.5783
0.7100 0.7500
0.5800
0.7400 0.7700
0.5819
0.7500 0.8900
0.5839
0.7900 0.7900
0.5858
0.7900 0.9500
0.5884
0.8900 0.8900
0.5909
0.8500 0.8900
0.5933
0.8600 0.8900
0.5956
0.8700 0.8900
0.5983
0.8600 0.8900

0.6900 0.6900

40000

1146167

0.6700 0.6700

444000

1112000

0.6800 0.6800

92000

1031333

0.6700 0.6700

80000

1027500

0.7000 0.7000

4480000

1345500

0.6900 0.7000

2504000

1320167

0.7000 0.7000

1754000

1438167

0.7000 0.7000

2918000

1591333

0.7000 0.7000

1050000

1660667

0.7000 0.7000

2912000

1470667

0.7000 0.7000

1910000

1522167

0.7000 0.7300

2022000

1683833

0.7000 0.7000

1902000

1839000

0.6900 0.7000

490000

1842833

0.6900 0.6900

66000

1840667

0.7000 0.7000

1400000

1950667

0.7000 0.7200

716000

1637000

0.7100 0.7100

2874000

1667833

0.7000 0.7100

1600000

1655000

0.7000 0.7300

1074000

1501333

0.7100 0.7500

3816000

1731833

0.7300 0.7700

2494000

1697000

0.7500 0.7900

1510000

1663667

0.7600 0.7800

490000

1536000

0.7900 0.8800

11096000

2302167

0.8500 0.8700

2008000

2428667

0.8500 0.8600

1150000

2519000

0.8600 0.8700

2814000

2636833

0.8700 0.8900

1326000

2687667

0.8500 0.8700

806000

2515333

0.7322
06/22/2007
0.7354
06/25/2007
0.7380
06/26/2007
0.7406
06/27/2007
0.7422
06/28/2007
0.7442
06/29/2007
0.7452
07/02/2007
0.7464
07/03/2007
0.7482
07/05/2007
0.7506
07/06/2007
0.7528
07/09/2007
0.7552
07/10/2007
0.7580
07/11/2007
0.7600
07/12/2007
0.7628
07/13/2007
0.7656
07/16/2007
0.7694
07/17/2007
0.7728
07/18/2007
0.7764
07/19/2007
0.7806
07/20/2007
0.7856
07/23/2007
0.7906
07/24/2007
0.7962
07/25/2007
0.8014
07/26/2007
0.8068
07/27/2007
0.8112
07/30/2007
0.8152
07/31/2007
0.8188
08/01/2007
0.8214
08/02/2007
0.8228
08/03/2007

0.6009
0.8700 0.8700
0.6035
0.8600 0.8700
0.6055
0.8300 0.8400
0.6076
0.8300 0.8300
0.6097
0.8400 0.8400
0.6118
0.8100 0.8100
0.6139
0.8100 0.8100
0.6159
0.8300 0.8500
0.6181
0.8400 0.8500
0.6203
0.8400 0.8400
0.6225
0.8500 0.8600
0.6247
0.8600 0.8600
0.6269
0.8300 0.8300
0.6289
0.8300 0.8500
0.6310
0.8400 0.8800
0.6330
0.8700 0.8900
0.6351
0.8700 0.8800
0.6374
0.8800 0.8900
0.6397
0.8900 0.9300
0.6421
0.9300 0.9800
0.6447
0.9300 0.9400
0.6472
0.9500 0.9500
0.6499
0.9400 0.9400
0.6525
0.9400 0.9600
0.6550
0.9100 0.9300
0.6574
0.9100 0.9100
0.6598
0.9000 0.9000
0.6620
0.8600 0.8600
0.6641
0.8300 0.8500
0.6658
0.8000 0.8000

0.8000 0.8600

5156000

2811667

0.8300 0.8300

1538000

2850333

0.8300 0.8300

1492000

2656667

0.8000 0.8000

834000

2518333

0.8200 0.8300

1180000

2490833

0.8100 0.8100

920000

2526667

0.8000 0.8000

338000

1630167

0.8300 0.8300

894000

1537333

0.8400 0.8500

504000

1483500

0.8200 0.8400

486000

1289500

0.8200 0.8400

852000

1250000

0.8300 0.8500

6000

1183333

0.8100 0.8100

80000

760333

0.8100 0.8500

210000

649667

0.8400 0.8400

2752000

754667

0.8700 0.8700

1872000

841167

0.8500 0.8800

1582000

874667

0.8600 0.8800

914000

874167

0.8900 0.9100

19212000

2447000

0.9200 0.9400

8274000

3062000

0.9300 0.9400

1518000

3146500

0.9400 0.9500

3104000

3364667

0.9200 0.9400

1010000

3377833

0.9400 0.9400

3648000

3681333

0.9100 0.9200

518000

3717833

0.9000 0.9000

1706000

3842500

0.8800 0.8800

504000

3655167

0.8300 0.8300

2780000

3730833

0.7600 0.7700

2138000

3777167

0.7500 0.7500

440000

3737667

0.8238
08/06/2007
0.8238
08/07/2007
0.8250
08/08/2007
0.8268
08/09/2007
0.8286
08/10/2007
0.8298
08/13/2007
0.8318
08/14/2007
0.8344
08/15/2007
0.8362
08/16/2007
0.8358
08/17/2007
0.8350
08/21/2007
0.8354
08/22/2007
0.8354
08/23/2007
0.8356
08/24/2007
0.8360
08/28/2007
0.8334
08/29/2007
0.8308
08/30/2007
0.8288
08/31/2007
0.8280
09/03/2007
0.8270
09/04/2007
0.8260
09/05/2007
0.8250
09/07/2007
0.8246
09/10/2007
0.8240
09/11/2007
0.8228
09/12/2007
0.8224
09/13/2007
0.8224
09/14/2007
0.8230
09/17/2007
0.8228
09/18/2007
0.8218
09/19/2007

0.6674
0.7000 0.7000
0.6687
0.7500 0.8000
0.6704
0.7900 0.8000
0.6722
0.8000 0.8000
0.6739
0.7500 0.7800
0.6753
0.7700 0.8100
0.6770
0.8100 0.9000
0.6791
0.8500 0.8500
0.6808
0.7800 0.7800
0.6820
0.7200 0.7400
0.6832
0.7500 0.7700
0.6845
0.7700 0.7700
0.6856
0.7700 0.8000
0.6869
0.8000 0.8000
0.6881
0.7500 0.7500
0.6890
0.7000 0.7400
0.6899
0.7500 0.7600
0.6909
0.8000 0.8500
0.6923
0.8500 0.8600
0.6938
0.8300 0.8300
0.6953
0.8100 0.8100
0.6967
0.8100 0.8200
0.6981
0.7900 0.8000
0.6994
0.7400 0.7400
0.7005
0.7500 0.8100
0.7019
0.8100 0.8100
0.7033
0.8400 0.8400
0.7048
0.8200 0.8200
0.7063
0.8300 0.8300
0.7076
0.7900 0.8300

0.6800 0.7000

2848000

2374000

0.7300 0.7900

1576000

1815833

0.7900 0.7900

204000

1706333

0.7900 0.7900

660000

1502667

0.7500 0.7500

694000

1476333

0.7700 0.8000

3200000

1439000

0.8100 0.8500

4430000

1765000

0.8000 0.8000

1016000

1707500

0.6900 0.6900

1788000

1814500

0.6900 0.6900

3372000

1863833

0.7400 0.7700

586000

1734500

0.7700 0.7700

40000

1701167

0.7700 0.8000

114000

1473333

0.8000 0.8000

230000

1361167

0.7500 0.7500

900000

1419167

0.7000 0.7400

132000

1375167

0.7500 0.7600

650000

1371500

0.8000 0.8300

2412000

1305833

0.8300 0.8400

2670000

1159167

0.8200 0.8200

800000

1141167

0.8100 0.8100

50000

996333

0.8100 0.8100

400000

748667

0.7900 0.8000

104000

708500

0.7400 0.7400

18000

706667

0.7500 0.8100

220000

715500

0.8100 0.8100

2000

696500

0.8300 0.8300

510000

664000

0.8200 0.8200

1112000

745667

0.8000 0.8000

794000

757667

0.7900 0.8000

738000

618167

0.8210
09/20/2007
0.8218
09/21/2007
0.8216
09/24/2007
0.8220
09/25/2007
0.8212
09/26/2007
0.8208
09/27/2007
0.8198
09/28/2007
0.8186
10/01/2007
0.8174
10/02/2007
0.8156
10/03/2007
0.8132
10/04/2007
0.8104
10/05/2007
0.8074
10/08/2007
0.8048
10/09/2007
0.8020
10/10/2007
0.7992
10/11/2007
0.7972
10/15/2007
0.7956
10/16/2007
0.7946
10/17/2007
0.7948
10/18/2007
0.7958
10/19/2007
0.7976
10/22/2007
0.7970
10/23/2007
0.7964
10/24/2007
0.7958
10/25/2007
0.7948
10/26/2007
0.7938
10/30/2007
0.7918
10/31/2007
0.7908
11/06/2007
0.7910
11/07/2007

0.7090
0.9500 0.9500
0.7108
0.8800 0.8800
0.7124
0.8300 0.8300
0.7139
0.8900 0.8900
0.7150
0.8400 0.8400
0.7164
0.8200 0.8200
0.7177
0.8100 0.8200
0.7190
0.8200 0.8200
0.7204
0.8300 0.8300
0.7217
0.8200 0.8200
0.7232
0.8300 0.8300
0.7246
0.8000 0.8000
0.7260
0.8200 0.8200
0.7275
0.8100 0.8100
0.7289
0.8000 0.8000
0.7303
0.8000 0.8000
0.7318
0.8000 0.8000
0.7332
0.8000 0.8000
0.7345
0.7800 0.7800
0.7358
0.8000 0.8000
0.7372
0.8100 0.8100
0.7386
0.7800 0.7800
0.7398
0.7600 0.7700
0.7410
0.7600 0.7700
0.7423
0.7600 0.7600
0.7433
0.7200 0.7500
0.7445
0.7600 0.7800
0.7457
0.7500 0.7500
0.7467
0.7400 0.7400
0.7475
0.7100 0.7100

0.8800 0.8800

1250000

499833

0.8400 0.8400

560000

479833

0.8300 0.8300

130000

486500

0.8000 0.8100

1690000

594000

0.8200 0.8200

740000

647000

0.8200 0.8200

70000

651333

0.8100 0.8200

240000

653000

0.8200 0.8200

10000

653667

0.8200 0.8200

410000

645333

0.8200 0.8200

770000

616833

0.8000 0.8000

2030000

719833

0.8000 0.8000

1380000

773333

0.8100 0.8100

740000

730833

0.8000 0.8000

1120000

777500

0.7700 0.7800

940000

845000

0.8000 0.8000

600000

754167

0.8000 0.8000

520000

735833

0.7800 0.7800

40000

733333

0.7800 0.7800

30000

715833

0.8000 0.8000

110000

724167

0.7900 0.7900

210000

707500

0.7600 0.7600

800000

710000

0.7600 0.7600

160000

554167

0.7600 0.7600

590000

488333

0.6800 0.7000

1750000

572500

0.7200 0.7500

200000

495833

0.7500 0.7500

1420000

535833

0.7400 0.7500

650000

540000

0.7000 0.7000

810000

564167

0.7100 0.7100

210000

578333

0.7914
11/08/2007
0.7902
11/09/2007
0.7894
11/12/2007
0.7878
11/13/2007
0.7860
11/14/2007
0.7858
11/16/2007
0.7850
11/20/2007
0.7836
11/22/2007
0.7808
11/23/2007
0.7790
11/26/2007
0.7766
11/27/2007
0.7742
11/28/2007
0.7720
11/29/2007
0.7698
12/04/2007
0.7690
12/05/2007
0.7670
12/06/2007
0.7648
12/07/2007
0.7622
12/10/2007
0.7602
12/11/2007
0.7584
12/12/2007
0.7566
12/13/2007
0.7530
12/17/2007
0.7500
12/18/2007
0.7472
12/19/2007
0.7444
12/20/2007
0.7420
12/21/2007
0.7390
12/26/2007
0.7362
12/27/2007
0.7336
12/28/2007
0.7310
01/07/2008

0.7484
0.7200 0.7200
0.7494
0.7200 0.7300
0.7503
0.7200 0.7200
0.7511
0.7100 0.7100
0.7517
0.7400 0.7400
0.7525
0.7000 0.7000
0.7530
0.7100 0.7200
0.7535
0.7000 0.7000
0.7540
0.7500 0.7500
0.7546
0.6900 0.7200
0.7549
0.6900 0.6900
0.7551
0.6900 0.7000
0.7553
0.6900 0.6900
0.7555
0.7000 0.7000
0.7557
0.7000 0.7100
0.7558
0.7000 0.7000
0.7560
0.7000 0.7000
0.7562
0.7200 0.7200
0.7565
0.7100 0.7100
0.7567
0.7100 0.7100
0.7569
0.7100 0.7100
0.7568
0.6900 0.6900
0.7566
0.6900 0.6900
0.7565
0.6800 0.6800
0.7564
0.7000 0.7000
0.7565
0.6700 0.6700
0.7564
0.6800 0.6800
0.7563
0.6900 0.6900
0.7564
0.6900 0.6900
0.7563
0.6300 0.6300

0.7100 0.7100

310000

601667

0.7200 0.7300

90000

600000

0.7200 0.7200

200000

599167

0.7100 0.7100

90000

540000

0.7400 0.7400

70000

532500

0.7000 0.7000

140000

495000

0.6900 0.6900

140000

360833

0.6900 0.6900

420000

379167

0.7500 0.7500

930000

338333

0.6900 0.7000

710000

343333

0.6800 0.6900

320000

302500

0.6900 0.7000

760000

348333

0.6900 0.6900

460000

360833

0.7000 0.7000

900000

428333

0.7000 0.7100

1610000

545833

0.7000 0.7000

650000

592500

0.7000 0.7000

190000

602500

0.7200 0.7200

50000

595000

0.7100 0.7100

60000

588333

0.7000 0.7100

530000

597500

0.7000 0.7000

130000

530833

0.6900 0.6900

50000

475833

0.6900 0.6900

10000

450000

0.6700 0.6700

440000

423333

0.7000 0.7000

10000

385833

0.6700 0.6700

180000

325833

0.6800 0.6800

200000

208333

0.6900 0.6900

310000

180000

0.6900 0.6900

200000

180833

0.6300 0.6300

20000

178333

0.7272
01/10/2008
0.7240
01/11/2008
0.7210
01/15/2008
0.7186
01/16/2008
0.7154
01/17/2008
0.7124
01/22/2008
0.7080
01/23/2008
0.7040
01/24/2008
0.7004
01/25/2008
0.6968
01/29/2008
0.6928
01/30/2008
0.6890
01/31/2008
0.6858
02/01/2008
0.6824
02/05/2008
0.6788
02/07/2008
0.6764
02/14/2008
0.6734
02/21/2008
0.6698
02/22/2008
0.6658
02/27/2008
0.6628
02/28/2008
0.6586
02/29/2008
0.6534
03/04/2008
0.6488
03/06/2008
0.6444
03/07/2008
0.6406
03/10/2008
0.6358
03/12/2008
0.6318
03/13/2008
0.6280
03/14/2008
0.6242
03/17/2008
0.6192
03/18/2008

0.7556
0.6400 0.6400
0.7551
0.6500 0.6500
0.7545
0.6900 0.6900
0.7541
0.6400 0.6400
0.7534
0.6400 0.6400
0.7528
0.6000 0.6000
0.7518
0.5800 0.6000
0.7508
0.6000 0.6000
0.7498
0.6000 0.6000
0.7492
0.6000 0.6000
0.7485
0.6000 0.6100
0.7482
0.6000 0.6000
0.7481
0.5900 0.5900
0.7479
0.5800 0.5800
0.7477
0.5800 0.5800
0.7473
0.6000 0.6000
0.7470
0.5700 0.5700
0.7465
0.5600 0.5600
0.7458
0.5500 0.5500
0.7453
0.5400 0.5400
0.7447
0.5200 0.5200
0.7439
0.5000 0.5000
0.7433
0.5100 0.5100
0.7426
0.5000 0.5200
0.7420
0.5000 0.5000
0.7412
0.5200 0.5200
0.7405
0.5000 0.5000
0.7397
0.5000 0.5000
0.7391
0.5000 0.5000
0.7383
0.5000 0.5000

0.6400 0.6400

10000

174167

0.6500 0.6500

320000

156667

0.6900 0.6900

40000

149167

0.6400 0.6400

200000

161667

0.6300 0.6300

100000

169167

0.5800 0.5800

220000

150833

0.5800 0.6000

160000

163333

0.6000 0.6000

40000

151667

0.6000 0.6000

50000

139167

0.6000 0.6000

680000

170000

0.5900 0.6000

1040000

240000

0.5900 0.6000

740000

300000

0.5900 0.5900

150000

311667

0.5800 0.5800

180000

300000

0.5800 0.5800

20000

298333

0.6000 0.6000

20000

283333

0.5600 0.5700

490000

315833

0.5500 0.5500

340000

325833

0.5500 0.5500

40000

315833

0.5000 0.5000

650000

366667

0.4500 0.4500

370000

393333

0.5000 0.5000

170000

350833

0.5000 0.5000

160000

277500

0.5000 0.5200

60000

220833

0.5000 0.5000

100000

216667

0.5000 0.5000

1460000

323333

0.5000 0.5000

200000

338333

0.5000 0.5000

1110000

429167

0.5000 0.5000

100000

396667

0.4800 0.4800

130000

379167

0.6148
03/19/2008
0.6106
03/24/2008
0.6066
03/25/2008
0.6024
03/26/2008
0.5994
03/27/2008
0.5960
03/28/2008
0.5920
03/31/2008
0.5880
04/01/2008
0.5834
04/02/2008
0.5788
04/03/2008
0.5744
04/08/2008
0.5698
04/09/2008
0.5654
04/10/2008
0.5612
04/11/2008
0.5574
04/15/2008
0.5526
04/18/2008
0.5486
04/21/2008
0.5444
04/22/2008
0.5400
04/23/2008
0.5354
04/24/2008
0.5318
04/28/2008
0.5282
04/30/2008
0.5244
05/02/2008
0.5198
05/05/2008
0.5160
05/08/2008
0.5118
05/09/2008
0.5088
05/14/2008
0.5056
05/16/2008
0.5032
05/19/2008
0.5014
05/20/2008

0.7374
0.4900 0.4900
0.7363
0.5000 0.5300
0.7353
0.5000 0.5000
0.7342
0.5200 0.5600
0.7333
0.5500 0.5600
0.7324
0.5400 0.5400
0.7311
0.5000 0.5000
0.7299
0.5000 0.5000
0.7286
0.5100 0.5100
0.7274
0.4900 0.4900
0.7262
0.4900 0.4900
0.7249
0.4700 0.4700
0.7237
0.4700 0.4800
0.7226
0.4800 0.4800
0.7214
0.4600 0.4600
0.7202
0.4700 0.4700
0.7192
0.4700 0.4700
0.7180
0.4700 0.4700
0.7168
0.4700 0.4700
0.7156
0.4500 0.4500
0.7144
0.4600 0.4600
0.7133
0.4600 0.4600
0.7122
0.4600 0.4600
0.7111
0.4700 0.4700
0.7100
0.4500 0.4500
0.7086
0.4300 0.4300
0.7073
0.4400 0.4400
0.7060
0.4700 0.4900
0.7049
0.5300 0.5300
0.7039
0.5200 0.5200

0.4800 0.4800

350000

405000

0.5000 0.5000

3470000

640000

0.4800 0.4800

450000

646667

0.5200 0.5500

1120000

725833

0.5300 0.5400

1090000

803333

0.5000 0.5000

1020000

883333

0.5000 0.5000

600000

925000

0.4900 0.4900

1000000

886667

0.4800 0.4800

450000

907500

0.4900 0.4900

400000

848333

0.4600 0.4700

1150000

935833

0.4700 0.4700

260000

946667

0.4700 0.4800

120000

927500

0.4700 0.4800

1050000

725833

0.4600 0.4600

100000

696667

0.4700 0.4700

20000

605000

0.4700 0.4700

260000

535833

0.4700 0.4700

80000

457500

0.4600 0.4600

870000

480000

0.4500 0.4500

70000

402500

0.4600 0.4600

10000

365833

0.4600 0.4600

310000

358333

0.4600 0.4600

50000

266667

0.4500 0.4500

1150000

340833

0.4200 0.4200

2460000

535833

0.4300 0.4300

120000

458333

0.4400 0.4400

20000

451667

0.4700 0.4800

230000

469167

0.5100 0.5100

530000

491667

0.4800 0.4900

3170000

749167

0.4992
05/21/2008
0.4964
05/22/2008
0.4934
05/23/2008
0.4906
05/27/2008
0.4876
05/28/2008
0.4844
05/29/2008
0.4810
05/30/2008
0.4784
06/02/2008
0.4762
06/03/2008
0.4738
06/05/2008
0.4726
06/11/2008
0.4718
06/12/2008
0.4698
06/13/2008
0.4678
06/20/2008
0.4650
06/23/2008
0.4626
06/25/2008
0.4608
06/26/2008
0.4604
06/27/2008
0.4598
06/30/2008
0.4590
07/01/2008
0.4590
07/02/2008
0.4588
07/03/2008
0.4580
07/04/2008
0.4572
07/10/2008
0.4548
07/11/2008
0.4524
07/15/2008
0.4510
07/22/2008
0.4490
07/23/2008
0.4472
07/25/2008
0.4458
07/29/2008

0.7029
0.4800 0.4800
0.7017
0.4600 0.4600
0.7003
0.4500 0.4500
0.6990
0.4500 0.4500
0.6977
0.4300 0.4300
0.6963
0.4200 0.4300
0.6950
0.4400 0.4400
0.6936
0.4400 0.4400
0.6922
0.4400 0.4500
0.6908
0.4400 0.4400
0.6894
0.4200 0.4200
0.6877
0.4000 0.4000
0.6858
0.3900 0.4000
0.6839
0.3800 0.3800
0.6819
0.3800 0.4000
0.6794
0.4000 0.4100
0.6771
0.5000 0.5200
0.6752
0.4800 0.4800
0.6732
0.4600 0.4700
0.6710
0.4700 0.4800
0.6691
0.4700 0.4700
0.6671
0.4700 0.4700
0.6653
0.4400 0.4400
0.6633
0.4300 0.4300
0.6615
0.4200 0.4200
0.6594
0.4300 0.4300
0.6575
0.4000 0.4000
0.6555
0.4000 0.4000
0.6534
0.4100 0.4100
0.6512
0.4100 0.4100

0.4600 0.4600

1000000

760000

0.4500 0.4500

1240000

857500

0.4500 0.4500

210000

874167

0.4200 0.4300

3730000

1159167

0.4200 0.4200

2100000

1330000

0.4200 0.4300

280000

1257500

0.4400 0.4400

450000

1090000

0.4400 0.4400

60000

1085000

0.4300 0.4300

2110000

1259167

0.4400 0.4400

50000

1244167

0.4100 0.4100

140000

1211667

0.3800 0.4000

520000

990833

0.3700 0.4000

420000

942500

0.3800 0.3800

30000

841667

0.3800 0.3800

810000

891667

0.4000 0.4100

210000

598333

0.4500 0.4800

940000

501667

0.4700 0.4700

1530000

605833

0.4600 0.4600

210000

585833

0.4600 0.4800

1200000

680833

0.4700 0.4700

220000

523333

0.4600 0.4600

590000

568333

0.4400 0.4400

10000

557500

0.4300 0.4300

50000

518333

0.4200 0.4200

110000

492500

0.4300 0.4300

30000

492500

0.4000 0.4000

20000

426667

0.4000 0.4000

70000

415000

0.4100 0.4100

20000

338333

0.4100 0.4100

200000

227500

0.4442
07/30/2008
0.4430
08/01/2008
0.4418
08/07/2008
0.4410
08/11/2008
0.4402
08/12/2008
0.4398
08/13/2008
0.4392
08/19/2008
0.4384
08/21/2008
0.4378
08/26/2008
0.4372
08/28/2008
0.4368
09/01/2008
0.4364
09/02/2008
0.4360
09/03/2008
0.4356
09/04/2008
0.4352
09/08/2008
0.4356
09/09/2008
0.4358
09/10/2008
0.4356
09/12/2008
0.4344
09/15/2008
0.4326
09/16/2008
0.4310
09/17/2008
0.4298
09/18/2008
0.4288
09/19/2008
0.4276
09/23/2008
0.4264
09/25/2008
0.4254
09/26/2008
0.4244
09/29/2008
0.4232
09/30/2008
0.4220
10/02/2008
0.4210
10/03/2008

0.6490
0.4100 0.4100
0.6469
0.4100 0.4100
0.6447
0.4400 0.4400
0.6428
0.4400 0.4400
0.6408
0.4400 0.4400
0.6388
0.4400 0.4400
0.6366
0.4400 0.4400
0.6344
0.4400 0.4400
0.6322
0.4300 0.4300
0.6298
0.4400 0.4400
0.6272
0.4400 0.4400
0.6247
0.4400 0.4400
0.6222
0.4400 0.4400
0.6197
0.4300 0.4300
0.6171
0.4400 0.4400
0.6147
0.4400 0.4400
0.6124
0.4300 0.4300
0.6102
0.4200 0.4200
0.6081
0.4200 0.4200
0.6064
0.4200 0.4200
0.6047
0.3900 0.4000
0.6032
0.4000 0.4000
0.6012
0.3900 0.3900
0.5992
0.3900 0.3900
0.5971
0.3700 0.3700
0.5952
0.3800 0.3800
0.5931
0.3800 0.3800
0.5908
0.3800 0.3800
0.5887
0.3800 0.3800
0.5871
0.3700 0.3700

0.4100 0.4100

230000

229167

0.4100 0.4100

80000

135833

0.4400 0.4400

10000

118333

0.4400 0.4400

150000

81667

0.4400 0.4400

250000

101667

0.4400 0.4400

60000

102500

0.4300 0.4300

940000

171667

0.4200 0.4400

1420000

287500

0.4300 0.4300

50000

290000

0.4300 0.4300

430000

320000

0.4400 0.4400

340000

346667

0.4400 0.4400

310000

355833

0.4400 0.4400

400000

370000

0.4300 0.4300

10000

364167

0.4400 0.4400

200000

380000

0.4400 0.4400

60000

372500

0.4300 0.4300

290000

375833

0.4200 0.4200

140000

382500

0.4200 0.4200

40000

307500

0.4100 0.4100

100000

197500

0.3900 0.4000

50000

197500

0.4000 0.4000

20000

163333

0.3900 0.3900

260000

156667

0.3700 0.3700

990000

213333

0.3700 0.3700

20000

181667

0.3800 0.3800

300000

205833

0.3800 0.3800

1300000

297500

0.3800 0.3800

200000

309167

0.3800 0.3800

1450000

405833

0.3700 0.3700

40000

397500

0.4196
10/06/2008
0.4184
10/07/2008
0.4174
10/08/2008
0.4164
10/09/2008
0.4154
10/13/2008
0.4140
10/14/2008
0.4126
10/15/2008
0.4098
10/16/2008
0.4066
10/17/2008
0.4034
10/20/2008
0.3998
10/21/2008
0.3964
10/22/2008
0.3930
10/24/2008
0.3898
10/28/2008
0.3856
10/29/2008
0.3818
10/30/2008
0.3778
10/31/2008
0.3746
11/03/2008
0.3716
11/04/2008
0.3684
11/05/2008
0.3652
11/06/2008
0.3620
11/07/2008
0.3588
11/11/2008
0.3546
11/19/2008
0.3504
11/21/2008
0.3460
11/24/2008
0.3416
11/26/2008
0.3374
11/27/2008
0.3330
12/02/2008
0.3284
12/03/2008

0.5856
0.3600 0.3600
0.5835
0.3500 0.3500
0.5814
0.3500 0.3500
0.5791
0.3500 0.3500
0.5768
0.3200 0.3200
0.5746
0.3500 0.3500
0.5726
0.3400 0.3400
0.5705
0.3100 0.3100
0.5679
0.3000 0.3100
0.5652
0.3000 0.3000
0.5626
0.3000 0.3000
0.5600
0.2900 0.2900
0.5574
0.2900 0.2900
0.5548
0.2200 0.2200
0.5522
0.2400 0.2400
0.5493
0.2400 0.2400
0.5464
0.2400 0.2400
0.5435
0.3000 0.3100
0.5406
0.2800 0.2800
0.5379
0.2500 0.2500
0.5351
0.2500 0.2500
0.5320
0.2500 0.2500
0.5290
0.2300 0.2300
0.5260
0.2400 0.2400
0.5231
0.2200 0.2200
0.5201
0.2200 0.2200
0.5171
0.2300 0.2300
0.5141
0.2200 0.2200
0.5111
0.2100 0.2100
0.5080
0.2000 0.2000

0.3500 0.3500

110000

403333

0.3500 0.3500

260000

416667

0.3500 0.3500

70000

418333

0.3300 0.3300

430000

452500

0.3100 0.3100

450000

468333

0.3400 0.3400

740000

447500

0.3400 0.3400

10000

446667

0.3100 0.3100

220000

440000

0.3000 0.3000

190000

347500

0.3000 0.3000

180000

345833

0.3000 0.3000

150000

237500

0.2900 0.2900

370000

265000

0.2800 0.2800

340000

284167

0.2200 0.2200

1000000

345833

0.2300 0.2300

350000

369167

0.2300 0.2300

2500000

541667

0.2400 0.2400

1440000

624167

0.2500 0.2500

600000

612500

0.2500 0.2500

410000

645833

0.2500 0.2500

300000

652500

0.2500 0.2500

1420000

755000

0.2500 0.2500

300000

765000

0.2300 0.2300

200000

769167

0.2300 0.2300

220000

756667

0.2200 0.2200

380000

760000

0.2200 0.2200

200000

693333

0.2200 0.2200

200000

680833

0.2200 0.2200

200000

489167

0.2000 0.2000

200000

385833

0.2000 0.2000

200000

352500

0.3238
12/05/2008
0.3190
12/08/2008
0.3142
12/09/2008
0.3108
12/10/2008
0.3076
12/11/2008
0.3036
12/12/2008
0.2996
12/16/2008
0.2956
12/17/2008
0.2918
12/22/2008
0.2881
12/23/2008
0.2849
12/24/2008
0.2819
01/06/2009
0.2789
01/07/2009
0.2761
01/08/2009
0.2739
01/09/2009
0.2721
01/13/2009
0.2697
01/14/2009
0.2675
01/15/2009
0.2649
01/16/2009
0.2623
01/19/2009
0.2599
01/20/2009
0.2579
01/28/2009
0.2559
01/29/2009
0.2539
02/09/2009
0.2523
02/10/2009
0.2511
02/11/2009
0.2493
02/13/2009
0.2475
02/16/2009
0.2459
02/24/2009
0.2447
03/09/2009

0.5049
0.2000 0.2000
0.5019
0.2000 0.2000
0.4989
0.2700 0.2700
0.4962
0.2700 0.2700
0.4936
0.2400 0.2400
0.4909
0.2400 0.2400
0.4881
0.2400 0.2400
0.4852
0.2200 0.2300
0.4825
0.2350 0.2350
0.4797
0.2500 0.2500
0.4770
0.2500 0.2500
0.4743
0.2400 0.2500
0.4717
0.2500 0.2500
0.4692
0.2500 0.2600
0.4667
0.2600 0.2900
0.4646
0.2600 0.2600
0.4621
0.2700 0.2700
0.4597
0.2500 0.2500
0.4572
0.2600 0.2600
0.4550
0.2500 0.2500
0.4527
0.2500 0.2500
0.4504
0.2500 0.2500
0.4480
0.2500 0.2500
0.4456
0.2500 0.2500
0.4433
0.2500 0.2500
0.4409
0.2500 0.2500
0.4386
0.2500 0.2500
0.4364
0.2300 0.2300
0.4341
0.2400 0.2400
0.4316
0.2500 0.2500

0.2000 0.2000

200000

335000

0.2000 0.2000

300000

335000

0.2700 0.2700

160000

230000

0.2400 0.2700

470000

244167

0.2400 0.2400

200000

244167

0.2400 0.2400

690000

283333

0.2300 0.2300

350000

280833

0.2200 0.2300

1000000

347500

0.2350 0.2350

640000

384167

0.2500 0.2500

140000

379167

0.2500 0.2500

50000

366667

0.2400 0.2500

110000

359167

0.2500 0.2500

180000

357500

0.2300 0.2600

130000

343333

0.2600 0.2800

1000000

413333

0.2600 0.2600

230000

393333

0.2700 0.2700

10000

377500

0.2500 0.2500

120000

330000

0.2500 0.2500

260000

322500

0.2500 0.2500

110000

248333

0.2500 0.2500

910000

270833

0.2500 0.2500

100000

267500

0.2500 0.2500

200000

280000

0.2500 0.2500

150000

283333

0.2500 0.2500

680000

325000

0.2500 0.2500

10000

315000

0.2500 0.2500

20000

233333

0.2300 0.2300

30000

216667

0.2400 0.2400

10000

216667

0.2500 0.2500

40000

210000

0.2437
03/10/2009
0.2425
03/11/2009
0.2417
03/12/2009
0.2409
03/13/2009
0.2413
03/17/2009
0.2415
03/23/2009
0.2419
03/24/2009
0.2423
03/25/2009
0.2429
03/26/2009
0.2435
03/27/2009
0.2443
03/31/2009
0.2451
04/01/2009
0.2457
04/07/2009
0.2471
04/13/2009
0.2483
04/14/2009
0.2497
04/15/2009
0.2513
04/16/2009
0.2529
04/17/2009
0.2549
04/20/2009
0.2585
04/22/2009
0.2621
04/23/2009
0.2657
04/24/2009
0.2691
04/27/2009
0.2711
04/28/2009
0.2725
04/29/2009
0.2745
04/30/2009
0.2767
05/04/2009
0.2791
05/05/2009
0.2817
05/06/2009
0.2842
05/07/2009

0.4293
0.2400 0.2400
0.4271
0.2500 0.2500
0.4248
0.2400 0.2400
0.4226
0.2400 0.2400
0.4203
0.2400 0.2400
0.4179
0.2500 0.2500
0.4157
0.2600 0.2600
0.4135
0.2700 0.2800
0.4113
0.2800 0.2800
0.4091
0.2900 0.2900
0.4070
0.2900 0.2900
0.4050
0.2800 0.2800
0.4029
0.3000 0.3000
0.4010
0.3000 0.3000
0.3991
0.2900 0.2900
0.3970
0.3000 0.3000
0.3952
0.3000 0.3000
0.3933
0.3200 0.3200
0.3914
0.3400 0.3800
0.3899
0.3600 0.3900
0.3886
0.3800 0.3800
0.3873
0.3800 0.3800
0.3859
0.3700 0.3700
0.3843
0.3400 0.3400
0.3828
0.3300 0.3400
0.3814
0.3400 0.3500
0.3802
0.3500 0.3600
0.3790
0.3500 0.3600
0.3778
0.3600 0.3600
0.3766
0.3700 0.3900

0.2400 0.2400

30000

190833

0.2500 0.2500

40000

185000

0.2400 0.2400

50000

113333

0.2400 0.2400

190000

120833

0.2400 0.2400

20000

105833

0.2500 0.2500

130000

104167

0.2600 0.2600

100000

55833

0.2700 0.2800

600000

105000

0.2800 0.2800

100000

111667

0.2900 0.2900

610000

160000

0.2900 0.2900

330000

186667

0.2800 0.2800

600000

233333

0.3000 0.3000

310000

256667

0.2900 0.2900

610000

304167

0.2900 0.2900

960000

380000

0.3000 0.3000

1600000

497500

0.3000 0.3000

1000000

579167

0.3200 0.3200

680000

625000

0.3400 0.3800

2210000

800833

0.3600 0.3800

3210000

1018333

0.3800 0.3800

1890000

1167500

0.3700 0.3700

230000

1135833

0.3700 0.3700

10000

1109167

0.3300 0.3400

720000

1119167

0.3300 0.3400

110000

1102500

0.3400 0.3500

710000

1110833

0.3500 0.3500

710000

1090000

0.3500 0.3600

160000

970000

0.3600 0.3600

1100000

978333

0.3700 0.3700

1070000

1010833

0.2866
05/08/2009
0.2890
05/11/2009
0.2914
05/12/2009
0.2934
05/13/2009
0.2954
05/14/2009
0.2968
05/15/2009
0.2990
05/19/2009
0.3008
05/20/2009
0.3028
05/25/2009
0.3050
05/26/2009
0.3072
05/27/2009
0.3092
05/28/2009
0.3110
05/29/2009
0.3130
06/01/2009
0.3148
06/02/2009
0.3164
06/03/2009
0.3180
06/04/2009
0.3198
06/05/2009
0.3222
06/08/2009
0.3244
06/09/2009
0.3266
06/10/2009
0.3290
06/11/2009
0.3312
06/15/2009
0.3336
06/16/2009
0.3356
06/18/2009
0.3372
06/19/2009
0.3382
06/22/2009
0.3390
06/23/2009
0.3392
06/24/2009
0.3396
06/25/2009

0.3754
0.3700 0.3800
0.3743
0.3700 0.3700
0.3731
0.3600 0.3700
0.3719
0.3600 0.3600
0.3708
0.3500 0.3500
0.3697
0.3600 0.3700
0.3685
0.3700 0.3700
0.3675
0.3500 0.3500
0.3665
0.3600 0.3600
0.3655
0.3600 0.3600
0.3648
0.3600 0.3700
0.3643
0.3400 0.3400
0.3635
0.3300 0.3500
0.3628
0.3400 0.3400
0.3619
0.3500 0.3500
0.3610
0.3500 0.3500
0.3602
0.3400 0.3400
0.3594
0.3500 0.3500
0.3586
0.3600 0.3600
0.3579
0.3500 0.3600
0.3573
0.3600 0.3600
0.3567
0.3600 0.3600
0.3560
0.3500 0.3600
0.3554
0.3500 0.3500
0.3543
0.3500 0.3500
0.3532
0.3400 0.3400
0.3522
0.3000 0.3000
0.3512
0.3100 0.3100
0.3502
0.3000 0.3000
0.3493
0.3200 0.3200

0.3700 0.3700

3300000

1101667

0.3700 0.3700

2640000

1054167

0.3500 0.3500

860000

968333

0.3600 0.3600

50000

953333

0.3400 0.3500

890000

1026667

0.3600 0.3700

480000

1006667

0.3600 0.3600

900000

1072500

0.3500 0.3500

1500000

1138333

0.3600 0.3600

1040000

1165833

0.3600 0.3600

350000

1181667

0.3500 0.3500

1930000

1250833

0.3400 0.3400

810000

1229167

0.3300 0.3500

850000

1025000

0.3400 0.3400

1200000

905000

0.3300 0.3300

2820000

1068333

0.3300 0.3300

2590000

1280000

0.3400 0.3400

470000

1245000

0.3500 0.3500

620000

1256667

0.3500 0.3500

1740000

1326667

0.3400 0.3600

350000

1230833

0.3600 0.3600

820000

1212500

0.3600 0.3600

400000

1216667

0.3500 0.3600

30000

1058333

0.3400 0.3400

1090000

1081667

0.3200 0.3200

330000

1038333

0.3000 0.3000

2260000

1126667

0.2900 0.3000

4330000

1252500

0.2900 0.2900

550000

1082500

0.3000 0.3000

240000

1063333

0.3200 0.3200

70000

1017500

0.3402
06/26/2009
0.3404
06/29/2009
0.3408
07/01/2009
0.3412
07/02/2009
0.3418
07/03/2009
0.3424
07/06/2009
0.3428
07/07/2009
0.3432
07/08/2009
0.3432
07/09/2009
0.3420
07/10/2009
0.3412
07/13/2009
0.3402
07/14/2009
0.3394
07/15/2009
0.3400
07/16/2009
0.3412
07/20/2009
0.3424
07/21/2009
0.3434
07/22/2009
0.3452
07/23/2009
0.3488
07/24/2009
0.3520
07/27/2009
0.3542
07/28/2009
0.3562
07/29/2009
0.3586
07/30/2009
0.3610
07/31/2009
0.3638
08/03/2009
0.3664
08/04/2009
0.3684
08/06/2009
0.3706
08/07/2009
0.3730
08/10/2009
0.3758
08/11/2009

0.3485
0.3200 0.3200
0.3476
0.3200 0.3200
0.3468
0.3100 0.3200
0.3460
0.3300 0.3300
0.3452
0.3200 0.3200
0.3445
0.3200 0.3200
0.3437
0.3200 0.3200
0.3430
0.3100 0.3200
0.3422
0.3200 0.3300
0.3415
0.3300 0.3500
0.3410
0.3400 0.3400
0.3403
0.3400 0.3400
0.3397
0.3300 0.4400
0.3394
0.4100 0.4300
0.3391
0.4000 0.4000
0.3390
0.4000 0.4200
0.3389
0.4300 0.4700
0.3389
0.4500 0.5800
0.3392
0.5700 0.5700
0.3392
0.5200 0.5200
0.3392
0.4800 0.4800
0.3392
0.4700 0.5000
0.3394
0.4800 0.4800
0.3395
0.4700 0.5200
0.3399
0.5000 0.5000
0.3402
0.4900 0.4900
0.3404
0.4700 0.4700
0.3405
0.4700 0.4700
0.3407
0.5000 0.5200
0.3410
0.5100 0.5100

0.3000 0.3000

1060000

960833

0.3000 0.3000

380000

963333

0.3100 0.3200

2030000

1064167

0.3200 0.3200

2070000

1203333

0.3100 0.3200

3280000

1474167

0.3200 0.3200

1060000

1471667

0.3200 0.3200

610000

1495000

0.3100 0.3200

80000

1313333

0.3200 0.3200

820000

1020833

0.3300 0.3400

3850000

1295833

0.3200 0.3300

2140000

1454167

0.3300 0.3300

3990000

1780833

0.3300 0.4000

16920000

3102500

0.4000 0.4000

9840000

3890833

0.3800 0.4000

6740000

4283333

0.4000 0.4000

10020000

4945833

0.4100 0.4400

19140000

6267500

0.4500 0.5400

21550000

7975000

0.5000 0.5200

6560000

8470833

0.4800 0.4800

4710000

8856667

0.4700 0.4700

3400000

9071667

0.4700 0.4900

12630000

9803333

0.4600 0.4700

3210000

9892500

0.4700 0.5000

3280000

9833333

0.4800 0.4800

400000

8456667

0.4700 0.4700

1230000

7739167

0.4700 0.4700

60000

7182500

0.4700 0.4700

330000

6375000

0.4900 0.5000

4840000

5183333

0.5000 0.5000

2810000

3621667

0.3786
08/12/2009
0.3816
08/13/2009
0.3846
08/14/2009
0.3874
08/17/2009
0.3900
08/18/2009
0.3928
08/19/2009
0.3956
08/24/2009
0.3984
08/25/2009
0.4008
08/26/2009
0.4034
08/27/2009
0.4058
08/28/2009
0.4082
09/01/2009
0.4106
09/02/2009
0.4142
09/03/2009
0.4172
09/04/2009
0.4204
09/08/2009
0.4244
09/09/2009
0.4286
09/10/2009
0.4328
09/11/2009
0.4372
09/14/2009
0.4412
09/15/2009
0.4452
09/16/2009
0.4494
09/17/2009
0.4536
09/18/2009
0.4574
09/22/2009
0.4610
09/23/2009
0.4646
09/24/2009
0.4684
09/25/2009
0.4722
09/28/2009
0.4754
09/30/2009

0.3413
0.4900 0.5000
0.3418
0.4900 0.5000
0.3422
0.4900 0.5000
0.3427
0.4800 0.4800
0.3431
0.4700 0.4700
0.3436
0.4700 0.4700
0.3439
0.4800 0.4800
0.3439
0.4800 0.4800
0.3439
0.4700 0.4800
0.3440
0.4900 0.4900
0.3440
0.4900 0.4900
0.3440
0.4800 0.4800
0.3441
0.4800 0.5400
0.3446
0.4900 0.4900
0.3449
0.4800 0.4800
0.3452
0.4800 0.5000
0.3456
0.4900 0.5200
0.3461
0.5000 0.5000
0.3466
0.5100 0.5300
0.3472
0.5200 0.5300
0.3477
0.5100 0.5100
0.3482
0.5200 0.5200
0.3487
0.5300 0.5300
0.3491
0.5100 0.5100
0.3495
0.5000 0.5000
0.3498
0.4900 0.5100
0.3501
0.5100 0.5100
0.3505
0.5100 0.5100
0.3508
0.5100 0.5100
0.3511
0.5000 0.5000

0.4900 0.5000

1210000

3175833

0.4900 0.4900

820000

2851667

0.4900 0.4900

710000

2627500

0.4700 0.4700

50000

1579167

0.4500 0.4700

1370000

1425833

0.4700 0.4700

310000

1178333

0.4800 0.4800

80000

1151667

0.4600 0.4700

1570000

1180000

0.4700 0.4800

1300000

1283333

0.4800 0.4800

800000

1322500

0.4800 0.4800

730000

980000

0.4800 0.4800

960000

825833

0.4800 0.5400

770000

789167

0.4900 0.4900

770000

785000

0.4700 0.4800

1630000

861667

0.4700 0.5000

1570000

988333

0.4900 0.5100

3760000

1187500

0.5000 0.5000

210000

1179167

0.5100 0.5200

2000000

1339167

0.5200 0.5200

1330000

1319167

0.5000 0.5000

240000

1230833

0.5000 0.5100

520000

1207500

0.5300 0.5300

100000

1155000

0.5000 0.5100

410000

1109167

0.5000 0.5000

10000

1045833

0.4900 0.5000

930000

1059167

0.5100 0.5100

10000

924167

0.5100 0.5100

20000

795000

0.4800 0.4800

680000

538333

0.5000 0.5000

10000

521667

0.4786
10/02/2009
0.4816
10/05/2009
0.4844
10/06/2009
0.4862
10/07/2009
0.4882
10/08/2009
0.4902
10/09/2009
0.4924
10/12/2009
0.4934
10/13/2009
0.4924
10/14/2009
0.4918
10/15/2009
0.4922
10/16/2009
0.4928
10/19/2009
0.4930
10/20/2009
0.4936
10/21/2009
0.4934
10/22/2009
0.4938
10/23/2009
0.4944
10/26/2009
0.4964
10/27/2009
0.4992
10/28/2009
0.5002
10/29/2009
0.5004
10/30/2009
0.5010
11/03/2009
0.5018
11/04/2009
0.5022
11/06/2009
0.5036
11/09/2009
0.5058
11/10/2009
0.5082
11/11/2009
0.5102
11/12/2009
0.5124
11/13/2009
0.5142
11/16/2009

0.3514
0.4800 0.4800
0.3516
0.4700 0.4800
0.3518
0.4800 0.4900
0.3520
0.4900 0.5000
0.3524
0.5000 0.5000
0.3527
0.4900 0.5100
0.3530
0.5000 0.5000
0.3533
0.4900 0.4900
0.3537
0.4900 0.4900
0.3540
0.4900 0.5000
0.3545
0.5100 0.5300
0.3550
0.5200 0.5200
0.3555
0.5000 0.5000
0.3560
0.4900 0.4900
0.3566
0.5000 0.5000
0.3573
0.5000 0.5000
0.3579
0.5200 0.6300
0.3588
0.5700 0.6500
0.3600
0.6100 0.6200
0.3608
0.5500 0.5600
0.3615
0.5400 0.5400
0.3624
0.5300 0.5300
0.3633
0.5100 0.5100
0.3641
0.5200 0.5600
0.3652
0.5600 0.6000
0.3665
0.6000 0.6100
0.3678
0.5900 0.5900
0.3690
0.5800 0.5900
0.3703
0.5700 0.5800
0.3717
0.5800 0.5800

0.4800 0.4800

570000

402500

0.4700 0.4700

410000

325833

0.4800 0.4900

390000

338333

0.4900 0.5000

140000

306667

0.5000 0.5000

100000

306667

0.4900 0.5100

660000

327500

0.4900 0.4900

770000

390833

0.4900 0.4900

120000

323333

0.4900 0.4900

310000

348333

0.4900 0.5000

730000

407500

0.5000 0.5000

1210000

451667

0.5000 0.5000

220000

469167

0.5000 0.5000

80000

428333

0.4900 0.4900

40000

397500

0.5000 0.5000

140000

376667

0.5000 0.5000

1510000

490833

0.5200 0.5700

15850000

1803333

0.5500 0.6100

10350000

2610833

0.5500 0.5500

3320000

2823333

0.5000 0.5100

7000000

3396667

0.5300 0.5300

1490000

3495000

0.5300 0.5300

980000

3515833

0.5100 0.5100

1160000

3511667

0.5200 0.5400

2100000

3668333

0.5600 0.5800

2540000

3873333

0.5800 0.5900

6310000

4395833

0.5800 0.5800

1250000

4488333

0.5700 0.5800

860000

4434167

0.5700 0.5700

310000

3139167

0.5800 0.5800

120000

2286667

0.5162
11/17/2009
0.5186
11/18/2009
0.5208
11/19/2009
0.5220
11/20/2009
0.5242
11/23/2009
0.5266
11/24/2009
0.5286
11/25/2009
0.5304
11/26/2009
0.5322
11/27/2009
0.5334
12/01/2009
0.5348
12/02/2009
0.5366
12/03/2009
0.5380
12/07/2009
0.5390
12/08/2009
0.5404
12/09/2009
0.5420
12/10/2009
0.5434
12/11/2009
0.5446
12/14/2009
0.5460
12/15/2009
0.5482
12/18/2009
0.5498
12/21/2009
0.5516
12/22/2009
0.5536
12/23/2009
0.5550
01/04/2010
0.5560
01/06/2010
0.5574
01/07/2010
0.5586
01/08/2010
0.5602
01/11/2010
0.5620
01/12/2010
0.5638
01/13/2010

0.3731
0.6000 0.6200
0.3746
0.6000 0.6000
0.3761
0.5800 0.6100
0.3777
0.6000 0.6000
0.3796
0.5900 0.6200
0.3814
0.6000 0.6000
0.3833
0.6000 0.6000
0.3851
0.6000 0.6100
0.3868
0.5800 0.5800
0.3884
0.5900 0.6000
0.3901
0.5900 0.5900
0.3918
0.5900 0.5900
0.3935
0.5800 0.5800
0.3952
0.5800 0.5800
0.3970
0.5900 0.5900
0.3988
0.5700 0.5700
0.4005
0.5600 0.5700
0.4023
0.5800 0.5800
0.4041
0.5900 0.5900
0.4060
0.5700 0.5800
0.4079
0.5700 0.5700
0.4098
0.5700 0.5700
0.4116
0.5600 0.5600
0.4131
0.5500 0.5500
0.4145
0.5600 0.5800
0.4161
0.5900 0.5900
0.4178
0.5800 0.5800
0.4195
0.5600 0.5800
0.4212
0.5800 0.5800
0.4229
0.5800 0.5800

0.6000 0.6000

1200000

2110000

0.5900 0.5900

890000

1600833

0.5800 0.6000

380000

1508333

0.5900 0.6000

340000

1455000

0.5900 0.6000

2470000

1564167

0.5700 0.6000

1920000

1549167

0.6000 0.6000

670000

1393333

0.5900 0.5900

1120000

960833

0.5800 0.5800

10000

857500

0.5900 0.5900

750000

848333

0.5900 0.5900

650000

876667

0.5800 0.5800

520000

910000

0.5800 0.5800

200000

826667

0.5800 0.5800

450000

790000

0.5800 0.5800

100000

766667

0.5600 0.5700

560000

785000

0.5600 0.5700

140000

590833

0.5800 0.5800

10000

431667

0.5900 0.5900

70000

381667

0.5700 0.5800

930000

365833

0.5700 0.5700

200000

381667

0.5700 0.5700

280000

342500

0.5600 0.5600

20000

290000

0.5500 0.5500

170000

260833

0.5600 0.5700

980000

325833

0.5700 0.5700

1080000

378333

0.5600 0.5700

450000

407500

0.5600 0.5800

280000

384167

0.5800 0.5800

210000

390000

0.5800 0.5800

220000

407500

0.5654
01/15/2010
0.5670
01/19/2010
0.5682
01/22/2010
0.5682
01/25/2010
0.5684
01/26/2010
0.5688
01/27/2010
0.5692
01/28/2010
0.5682
01/29/2010
0.5674
02/01/2010
0.5668
02/02/2010
0.5674
02/03/2010
0.5676
02/04/2010
0.5680
02/05/2010
0.5682
02/08/2010
0.5678
02/11/2010
0.5670
02/12/2010
0.5658
02/15/2010
0.5650
02/16/2010
0.5644
02/17/2010
0.5644
02/19/2010
0.5636
02/23/2010
0.5624
02/24/2010
0.5612
02/26/2010
0.5600
03/01/2010
0.5590
03/02/2010
0.5578
03/03/2010
0.5566
03/04/2010
0.5552
03/05/2010
0.5538
03/08/2010
0.5530
03/10/2010

0.4246
0.5800 0.5800
0.4262
0.5600 0.5700
0.4278
0.5700 0.5700
0.4290
0.5000 0.5000
0.4302
0.5200 0.5300
0.4314
0.5400 0.5400
0.4327
0.5200 0.5200
0.4340
0.5700 0.5700
0.4356
0.5500 0.5500
0.4369
0.5300 0.5400
0.4384
0.5400 0.5400
0.4398
0.5500 0.5500
0.4413
0.5400 0.5400
0.4427
0.5200 0.5200
0.4440
0.5300 0.5400
0.4455
0.5400 0.5400
0.4469
0.5400 0.5400
0.4483
0.5500 0.5500
0.4499
0.5000 0.5700
0.4516
0.5400 0.5400
0.4530
0.5400 0.5400
0.4545
0.5300 0.5300
0.4559
0.5400 0.5400
0.4574
0.5500 0.5500
0.4590
0.5400 0.5400
0.4605
0.5400 0.5400
0.4619
0.5300 0.5300
0.4633
0.5200 0.5200
0.4645
0.5400 0.5400
0.4658
0.5300 0.5300

0.5800 0.5800

180000

416667

0.5600 0.5600

310000

365000

0.5000 0.5000

1800000

498333

0.5000 0.5000

30000

477500

0.5200 0.5200

1450000

596667

0.5100 0.5200

740000

644167

0.5200 0.5200

20000

564167

0.5700 0.5700

150000

486667

0.5200 0.5200

210000

466667

0.5300 0.5400

740000

505000

0.5400 0.5400

260000

509167

0.5500 0.5500

20000

492500

0.5200 0.5200

70000

483333

0.5200 0.5200

10000

458333

0.5300 0.5400

260000

330000

0.5300 0.5300

270000

350000

0.5400 0.5400

190000

245000

0.5500 0.5500

50000

187500

0.5000 0.5700

370000

216667

0.5400 0.5400

50000

208333

0.5400 0.5400

90000

198333

0.5300 0.5300

410000

170833

0.5400 0.5400

220000

167500

0.5500 0.5500

110000

175000

0.5400 0.5400

70000

175000

0.5400 0.5400

50000

178333

0.5200 0.5300

470000

195833

0.5200 0.5200

30000

175833

0.5400 0.5400

190000

175833

0.5300 0.5300

500000

213333

0.5518
03/11/2010
0.5506
03/12/2010
0.5498
03/15/2010
0.5498
03/16/2010
0.5500
03/17/2010
0.5504
03/18/2010
0.5516
03/19/2010
0.5526
03/22/2010
0.5530
03/23/2010
0.5540
03/24/2010
0.5548
03/25/2010
0.5558
03/26/2010
0.5566
03/29/2010
0.5574
03/30/2010
0.5586
03/31/2010
0.5596
04/05/2010
0.5608
04/06/2010
0.5624
04/07/2010
0.5640
04/08/2010
0.5656
04/12/2010
0.5688
04/13/2010
0.5714
04/14/2010
0.5744
04/15/2010
0.5786
04/16/2010
0.5826
04/19/2010
0.5860
04/20/2010
0.5894
04/21/2010
0.5928
04/22/2010
0.5954
04/23/2010
0.5990
04/26/2010

0.4670
0.5300 0.5300
0.4682
0.5400 0.5400
0.4695
0.5500 0.5900
0.4709
0.5500 0.6000
0.4724
0.5800 0.6400
0.4739
0.6100 0.6500
0.4756
0.6400 0.6400
0.4772
0.6100 0.6300
0.4786
0.6000 0.6400
0.4799
0.6400 0.6400
0.4811
0.6100 0.6200
0.4823
0.6200 0.6200
0.4835
0.6000 0.6000
0.4846
0.6100 0.6100
0.4860
0.6100 0.6200
0.4874
0.6200 0.6600
0.4888
0.6400 0.6600
0.4903
0.6400 0.6600
0.4918
0.6500 0.6600
0.4933
0.6600 0.7400
0.4951
0.7600 0.7600
0.4968
0.7300 0.7300
0.4985
0.7100 0.7400
0.5003
0.7100 0.7100
0.5020
0.6900 0.6900
0.5037
0.6700 0.7000
0.5053
0.6900 0.6900
0.5070
0.7000 0.7000
0.5087
0.7100 0.7100
0.5104
0.7300 0.7400

0.5300 0.5300

210000

200000

0.5300 0.5400

740000

257500

0.5500 0.5800

1050000

337500

0.5500 0.5900

2170000

484167

0.5800 0.6000

12090000

1473333

0.6000 0.6300

9880000

2287500

0.6100 0.6200

860000

2353333

0.5900 0.6000

2080000

2522500

0.6000 0.6400

5200000

2916667

0.6200 0.6200

2800000

3147500

0.6100 0.6200

1230000

3234167

0.6100 0.6100

1270000

3298333

0.6000 0.6000

630000

3333333

0.6100 0.6100

1010000

3355833

0.6100 0.6200

750000

3330833

0.6200 0.6300

13180000

4248333

0.6400 0.6500

9360000

4020833

0.6400 0.6600

1730000

3341667

0.6500 0.6600

2380000

3468333

0.6600 0.7400

20630000

5014167

0.7100 0.7100

13530000

5708333

0.7000 0.7100

970000

5555833

0.7000 0.7100

2830000

5689167

0.7000 0.7000

2490000

5790833

0.6700 0.6900

2950000

5984167

0.6700 0.6900

1650000

6037500

0.6900 0.6900

720000

6035000

0.6900 0.7000

1670000

5075833

0.7000 0.7000

700000

4354167

0.7200 0.7200

7630000

4845833

0.6026
04/27/2010
0.6072
04/28/2010
0.6124
04/29/2010
0.6188
04/30/2010
0.6256
05/04/2010
0.6314
05/05/2010
0.6366
05/06/2010
0.6418
05/07/2010
0.6466
05/11/2010
0.6514
05/12/2010
0.6572
05/13/2010
0.6648
05/14/2010
0.6740
05/17/2010
0.6840
05/18/2010
0.6938
05/19/2010
0.7034
05/20/2010
0.7134
05/21/2010
0.7228
05/24/2010
0.7316
05/25/2010
0.7386
05/26/2010
0.7462
05/27/2010
0.7540
05/28/2010
0.7622
05/31/2010
0.7690
06/01/2010
0.7756
06/02/2010
0.7824
06/03/2010
0.7910
06/04/2010
0.7998
06/07/2010
0.8078
06/08/2010
0.8154
06/09/2010

0.5122
0.7200 0.7800
0.5143
0.7500 0.8300
0.5167
0.8300 0.8500
0.5192
0.8500 0.8600
0.5218
0.8600 0.8600
0.5242
0.8200 0.8200
0.5266
0.7900 0.8000
0.5289
0.7600 0.8100
0.5311
0.8100 0.8300
0.5334
0.8100 0.8400
0.5357
0.8400 0.9300
0.5385
0.9300 1.0400
0.5417
0.9800 1.0800
0.5451
1.1000 1.1200
0.5486
1.0400 1.0400
0.5521
1.0200 1.0600
0.5558
0.9900 1.0200
0.5593
1.0000 1.0000
0.5626
0.9600 0.9600
0.5656
0.9300 0.9300
0.5685
0.9200 0.9400
0.5716
0.9600 0.9600
0.5749
0.9400 0.9400
0.5779
0.9300 0.9300
0.5809
0.9000 0.9400
0.5840
0.9500 1.0600
0.5877
1.0600 1.1200
0.5914
1.0400 1.0400
0.5948
1.0000 1.0400
0.5983
1.0400 1.0600

0.7200 0.7700

9140000

5409167

0.7500 0.8100

14530000

4900833

0.8200 0.8400

13570000

4904167

0.8400 0.8600

5310000

5265833

0.8300 0.8300

5510000

5489167

0.7800 0.7900

3820000

5600000

0.7600 0.8000

3360000

5634167

0.7600 0.7900

6220000

6015000

0.8100 0.8100

4060000

6293333

0.8000 0.8300

4450000

6525000

0.8400 0.9200

19460000

8088333

0.9300 0.9900

23350000

9398333

0.9800 1.0400

11620000

9605000

1.0400 1.0400

9907000

9219750

0.9900 1.0200

3165000

8352667

1.0000 1.0400

5652000

8381167

0.9800 1.0000

6221000

8440417

0.9600 0.9600

2370000

8319583

0.8800 0.8900

2630000

8258750

0.8900 0.9100

1730000

7884583

0.9100 0.9200

1750000

7692083

0.9400 0.9500

4800000

7721250

0.9200 0.9200

960000

6179583

0.9100 0.9200

550000

4279583

0.9000 0.9400

1020000

3396250

0.9500 1.0600

14820000

3805667

1.0200 1.0600

12799000

4608500

0.9900 1.0000

7461000

4759250

0.9800 1.0200

4690000

4631667

1.0200 1.0200

7979000

5099083

0.8234
06/10/2010
0.8318
06/11/2010
0.8432
06/15/2010
0.8544
06/16/2010
0.8658
06/17/2010
0.8782
06/18/2010
0.8908
06/21/2010
0.9030
06/22/2010
0.9130
06/23/2010
0.9222
06/24/2010
0.9298
06/25/2010
0.9376
06/28/2010
0.9450
06/29/2010
0.9540
07/01/2010
0.9632
07/02/2010
0.9718
07/05/2010
0.9808
07/06/2010
0.9902
07/07/2010
0.9994
07/08/2010
1.0086
07/09/2010
1.0190
07/12/2010
1.0284
07/13/2010
1.0370
07/14/2010
1.0446
07/15/2010
1.0542
07/16/2010
1.0644
07/19/2010
1.0770
07/20/2010
1.0914
07/21/2010
1.1060
07/22/2010
1.1190
07/23/2010

0.6017
1.0400 1.0400
0.6052
1.0600 1.1800
0.6095
1.2000 1.2200
0.6133
1.1800 1.1800
0.6172
1.1600 1.2600
0.6214
1.2400 1.2800
0.6257
1.2800 1.2800
0.6298
1.2400 1.2400
0.6329
1.1400 1.1800
0.6359
1.1400 1.1600
0.6391
1.1200 1.1400
0.6422
1.1200 1.1200
0.6452
1.1200 1.2000
0.6486
1.1600 1.1600
0.6519
1.1600 1.1600
0.6551
1.1400 1.1400
0.6584
1.1400 1.1600
0.6619
1.1600 1.1800
0.6654
1.1800 1.1800
0.6686
1.2000 1.2800
0.6724
1.2600 1.2600
0.6761
1.2400 1.2600
0.6798
1.2400 1.2600
0.6835
1.2400 1.3400
0.6878
1.3400 1.3800
0.6922
1.3200 1.4400
0.6969
1.4600 1.5400
0.7021
1.5600 1.5800
0.7074
1.5200 1.5400
0.7123
1.4800 1.5200

1.0200 1.0400

1238000

4983083

1.0600 1.1800

36863000

7910833

1.1600 1.1600

15498000

9056500

1.1400 1.1800

10053000

9494250

1.1600 1.2400

13392000

10530250

1.2400 1.2600

6442000

11021250

1.2200 1.2600

6443000

11473167

1.1400 1.1600

11024000

11156833

1.1000 1.1200

21444000

11877250

1.1200 1.1200

9987000

12087750

1.0600 1.1000

8332000

12391250

1.0800 1.0800

4253000

12080750

1.1000 1.1600

13159000

13074167

1.1200 1.1600

5370000

10449750

1.1000 1.1200

2249000

9345667

1.1200 1.1400

1439000

8627833

1.1400 1.1600

4851000

7916083

1.1400 1.1600

6401000

7912667

1.1400 1.1600

6687000

7933000

1.2000 1.2400

39491000

10305250

1.2200 1.2400

5359000

8964833

1.2000 1.2400

12373000

9163667

1.2200 1.2200

3531000

8763583

1.2400 1.3400

30428000

10944833

1.3200 1.3400

18739000

11409833

1.3200 1.4200

23939000

12957250

1.4400 1.5200

33399000

15553083

1.5200 1.5200

24387000

17465417

1.4600 1.4600

12458000

18099333

1.3800 1.4200

20570000

19280083

1.1308
07/26/2010
1.1410
07/27/2010
1.1504
07/28/2010
1.1590
07/29/2010
1.1662
07/30/2010
1.1738
08/02/2010
1.1814
08/03/2010
1.1910
08/04/2010
1.2038
08/05/2010
1.2200
08/06/2010
1.2346
08/09/2010
1.2492
08/10/2010
1.2630
08/11/2010
1.2768
08/12/2010
1.2914
08/13/2010
1.3060
08/16/2010
1.3182
08/17/2010
1.3298
08/18/2010
1.3434
08/19/2010
1.3598
08/20/2010
1.3780
08/23/2010
1.3964
08/24/2010
1.4118
08/25/2010
1.4260
08/26/2010
1.4404
08/27/2010
1.4526
08/31/2010
1.4638
09/01/2010
1.4770
09/02/2010
1.4918
09/03/2010
1.5066
09/06/2010

0.7170
1.4400 1.4500
0.7217
1.4400 1.4700
0.7266
1.5200 1.5300
0.7313
1.5000 1.5000
0.7358
1.4000 1.4000
0.7404
1.4000 1.4300
0.7450
1.4500 1.5000
0.7499
1.4900 1.6300
0.7553
1.6200 1.7400
0.7612
1.7400 1.7400
0.7668
1.6500 1.7200
0.7726
1.7000 1.7000
0.7782
1.6200 1.6200
0.7836
1.6000 1.6500
0.7893
1.6600 1.7000
0.7952
1.6900 1.7000
0.8010
1.6700 1.6900
0.8067
1.6500 1.7000
0.8125
1.7000 1.8500
0.8193
1.8500 1.9500
0.8265
1.9200 2.0000
0.8339
1.9400 1.9600
0.8413
1.9500 1.9500
0.8482
1.9100 1.9200
0.8552
1.8900 1.8900
0.8619
1.8500 1.8600
0.8685
1.8400 1.9300
0.8756
1.9600 1.9600
0.8827
1.9100 1.9200
0.8895
1.8600 1.9500

1.4200 1.4300

8113000

19398917

1.4400 1.4600

4644000

16495000

1.4600 1.4700

13218000

17149917

1.3900 1.4000

7791000

16768083

1.3800 1.4000

4062000

16812333

1.3900 1.4200

3372000

14557667

1.4400 1.4800

13427000

14115000

1.4900 1.6000

22231000

13972667

1.6200 1.7000

17049000

12610167

1.6300 1.6400

5606000

11045083

1.6500 1.6500

5280000

10446917

1.6200 1.6400

4338000

9094250

1.6000 1.6100

5304000

8860167

1.5700 1.6500

5128000

8900500

1.6500 1.6700

2790000

8031500

1.6700 1.6700

2058000

7553750

1.6300 1.6400

1573000

7346333

1.6400 1.6800

5625000

7534083

1.7000 1.8400

11503000

7373750

1.8100 1.9300

13442000

6641333

1.9000 1.9600

8273000

5910000

1.9300 1.9500

2707000

5668417

1.8600 1.8700

3557000

5524833

1.8900 1.9000

1449000

5284083

1.8400 1.8500

1863000

4997333

1.8000 1.8200

1677000

4709750

1.8300 1.9200

2725000

4704333

1.8800 1.9000

2608000

4750167

1.8600 1.8600

4536000

4997083

1.8600 1.9100

3654000

4832833

1.5224
09/07/2010
1.5386
09/08/2010
1.5548
09/09/2010
1.5704
09/13/2010
1.5860
09/14/2010
1.6008
09/15/2010
1.6140
09/16/2010
1.6282
09/17/2010
1.6418
09/20/2010
1.6554
09/21/2010
1.6666
09/22/2010
1.6782
09/23/2010
1.6884
09/24/2010
1.6974
09/27/2010
1.7042
09/28/2010
1.7104
09/29/2010
1.7160
09/30/2010
1.7184
10/01/2010
1.7216
10/04/2010
1.7274
10/05/2010
1.7366
10/06/2010
1.7464
10/07/2010
1.7550
10/08/2010
1.7632
10/11/2010
1.7722
10/12/2010
1.7800
10/13/2010
1.7880
10/14/2010
1.7952
10/15/2010
1.8000
10/18/2010
1.8024
10/19/2010

0.8966
1.9200 1.9300
0.9036
1.9100 1.9100
0.9106
1.8900 1.9600
0.9178
1.9800 1.9900
0.9250
1.9100 1.9100
0.9318
1.8500 1.8600
0.9383
1.8100 1.8700
0.9448
1.8800 1.8900
0.9510
1.8500 1.9000
0.9574
1.8500 1.8900
0.9639
1.8000 1.8200
0.9703
1.7900 1.8000
0.9764
1.7200 1.7200
0.9822
1.6900 1.7300
0.9879
1.7200 1.7200
0.9933
1.6700 1.7000
0.9988
1.7100 1.7100
1.0041
1.6400 1.6800
1.0096
1.6800 1.7500
1.0155
1.7800 1.8900
1.0220
1.9900 1.9900
1.0286
1.9300 1.9400
1.0351
1.9100 1.9200
1.0415
1.8900 1.9100
1.0478
1.8700 1.8700
1.0537
1.7900 1.8200
1.0598
1.8400 1.8600
1.0660
1.8800 1.8800
1.0723
1.8500 1.8500
1.0785
1.8300 1.8400

1.8900 1.9100

673000

3930333

1.8800 1.8900

1357000

2923250

1.8800 1.9400

9381000

3015583

1.9400 1.9400

5659000

3261583

1.8300 1.8600

6003000

3465417

1.7800 1.8000

8691000

4068917

1.7900 1.8700

6134000

4424833

1.8300 1.8400

3004000

4535417

1.8000 1.8400

9875000

5131250

1.8000 1.8000

8795000

5646833

1.6300 1.8200

5479000

5725417

1.7100 1.7500

4058000

5759083

1.6500 1.6700

7064000

6291667

1.6800 1.6800

2743000

6407167

1.6500 1.6500

3383000

5907333

1.6500 1.7000

2737000

5663833

1.6400 1.6400

1871000

5319500

1.6400 1.6800

918000

4671750

1.6700 1.7500

3249000

4431333

1.7500 1.8800

19785000

5829750

1.9000 1.9200

17556000

6469833

1.8600 1.8900

4268000

6092583

1.8800 1.8800

2508000

5845000

1.8500 1.8500

2801000

5740250

1.7800 1.7900

3745000

5463667

1.7300 1.8200

6449000

5772500

1.8000 1.8400

3191000

5756500

1.8300 1.8400

3846000

5848917

1.8200 1.8200

1268000

5798667

1.8100 1.8200

1523000

5849083

1.8060
10/20/2010
1.8096
10/21/2010
1.8160
10/22/2010
1.8224
10/26/2010
1.8280
10/27/2010
1.8326
10/28/2010
1.8372
10/29/2010
1.8424
11/02/2010
1.8482
11/03/2010
1.8526
11/04/2010
1.8562
11/05/2010
1.8612
11/08/2010
1.8642
11/09/2010
1.8670
11/10/2010
1.8688
11/11/2010
1.8710
11/12/2010
1.8746
11/15/2010
1.8760
11/17/2010
1.8772
11/18/2010
1.8788
11/19/2010
1.8812
11/22/2010
1.8822
11/23/2010
1.8834
11/24/2010
1.8834
11/25/2010
1.8822
11/26/2010
1.8818
11/30/2010
1.8818
12/01/2010
1.8806
12/02/2010
1.8810
12/03/2010
1.8802
12/06/2010

1.0846
1.8300 1.8300
1.0908
1.8300 1.9900
1.0977
1.9800 1.9800
1.1045
1.9200 1.9500
1.1112
1.9400 1.9600
1.1178
1.9400 1.9400
1.1245
1.9100 1.9300
1.1311
1.9200 2.0000
1.1381
2.0000 2.1200
1.1455
2.1000 2.1100
1.1531
2.1600 2.2200
1.1613
2.2100 2.2200
1.1690
2.1000 2.1000
1.1762
2.0100 2.0700
1.1834
1.9800 1.9800
1.1904
1.9600 2.0000
1.1975
1.8800 2.0000
1.2046
1.9400 1.9700
1.2115
1.9600 1.9800
1.2183
1.9400 2.0400
1.2256
2.0000 2.0000
1.2325
1.9600 1.9600
1.2394
1.9000 1.9400
1.2466
1.9200 1.9400
1.2535
1.9000 1.9000
1.2601
1.8600 1.8700
1.2665
1.8000 1.8200
1.2730
1.8200 1.8600
1.2794
1.8900 1.8900
1.2858
1.8300 1.8500

1.8100 1.8300

1167000

5675583

1.8300 1.9600

9326000

4804000

1.9000 1.9300

6643000

3894583

1.9000 1.9300

4678000

3928750

1.9000 1.9000

5602000

4186583

1.9000 1.9000

512000

3995833

1.8900 1.9000

2711000

3909667

1.9200 1.9700

10398000

4238750

1.9900 2.0600

41779000

7454417

2.0300 2.1100

10435000

8003500

2.1400 2.2100

15645000

9201583

2.0900 2.1000

9544000

9870000

2.0100 2.0100

9038000

10525917

1.9300 1.9900

6968000

10329417

1.8700 1.9600

7029000

10361583

1.8600 2.0000

4483000

10345333

1.8800 1.9900

2697000

10103250

1.8900 1.9600

834000

10130083

1.9200 1.9400

1874000

10060333

1.9400 2.0300

3125000

9454250

1.9400 1.9600

1483000

6096250

1.9200 1.9500

1538000

5354833

1.8900 1.9400

2493000

4258833

1.8800 1.8800

2708000

3689167

1.8400 1.8400

1140000

3031000

1.8000 1.8000

3209000

2717750

1.7900 1.8100

1845000

2285750

1.8200 1.8600

1851000

2066417

1.7800 1.8000

3869000

2164083

1.8200 1.8500

653000

2149000

1.8812
12/07/2010
1.8812
12/08/2010
1.8830
12/09/2010
1.8862
12/10/2010
1.8886
12/13/2010
1.8918
12/14/2010
1.8940
12/15/2010
1.8968
12/16/2010
1.8982
12/17/2010
1.8986
12/20/2010
1.8960
12/21/2010
1.8930
12/22/2010
1.8896
12/23/2010
1.8872
12/28/2010
1.8852
12/29/2010
1.8844
12/30/2010
1.8828
01/03/2011
1.8812
01/04/2011
1.8798
01/05/2011
1.8802
01/06/2011
1.8804
01/07/2011
1.8792
01/10/2011
1.8760
01/11/2011
1.8716
01/12/2011
1.8676
01/13/2011
1.8642
01/14/2011
1.8608
01/17/2011
1.8582
01/18/2011
1.8540
01/19/2011
1.8472
01/20/2011

1.2924
1.8700 1.8700
1.2988
1.8300 1.8500
1.3052
1.8300 1.8400
1.3118
1.8300 1.8500
1.3182
1.8000 1.8300
1.3245
1.8300 1.8300
1.3309
1.8100 1.8300
1.3371
1.7800 1.7800
1.3431
1.7600 1.7800
1.3491
1.7700 1.7700
1.3551
1.7200 1.7800
1.3613
1.7700 1.7700
1.3673
1.7300 1.7600
1.3734
1.7600 1.7800
1.3794
1.7400 1.7500
1.3854
1.7500 1.7500
1.3914
1.7500 1.7700
1.3976
1.7600 1.7800
1.4038
1.8000 1.8600
1.4103
1.8700 1.8700
1.4168
1.8300 1.8300
1.4230
1.8300 1.8500
1.4293
1.8200 1.8200
1.4349
1.7300 1.8200
1.4406
1.7300 1.7800
1.4463
1.7800 1.7800
1.4518
1.7300 1.8100
1.4575
1.8000 1.8000
1.4634
1.7600 1.7600
1.4688
1.7200 1.7200

1.8200 1.8200

598000

2042667

1.8200 1.8400

582000

1830750

1.7800 1.8300

3672000

2013167

1.8000 1.8000

1059000

1973250

1.8000 1.8100

666000

1821000

1.8000 1.8100

427000

1630917

1.7700 1.7800

780000

1600917

1.7000 1.7500

2694000

1558000

1.7500 1.7700

313000

1430333

1.7300 1.7500

471000

1315333

1.7200 1.7700

48000

996917

1.7200 1.7200

678000

999000

1.7200 1.7600

222000

967667

1.7500 1.7500

1710000

1061667

1.7300 1.7500

842000

825833

1.7200 1.7400

1354000

850417

1.7400 1.7600

393000

827667

1.7600 1.7700

714000

851583

1.7900 1.8400

1670000

925750

1.7900 1.8300

1003000

784833

1.7700 1.7700

1057000

846833

1.7900 1.8000

1508000

933250

1.7100 1.7100

2963000

1176167

1.7300 1.7300

3753000

1432417

1.6800 1.7300

6779000

1978833

1.7200 1.7300

1930000

1997167

1.7200 1.7700

3722000

2237167

1.7500 1.7600

1221000

2226083

1.7000 1.7200

1423000

2311917

1.6800 1.7000

2538000

2463917

1.8390
01/21/2011
1.8290
01/24/2011
1.8212
01/25/2011
1.8148
01/26/2011
1.8088
01/27/2011
1.8036
01/28/2011
1.7976
01/31/2011
1.7908
02/01/2011
1.7856
02/02/2011
1.7808
02/03/2011
1.7740
02/04/2011
1.7686
02/07/2011
1.7630
02/08/2011
1.7572
02/09/2011
1.7514
02/10/2011
1.7442
02/11/2011
1.7376
02/14/2011
1.7318
02/15/2011
1.7244
02/16/2011
1.7176
02/17/2011
1.7116
02/18/2011
1.7074
02/21/2011
1.7044
02/22/2011
1.7016
02/23/2011
1.6982
02/24/2011
1.6940
02/25/2011
1.6906
02/28/2011
1.6868
03/01/2011
1.6848
03/02/2011
1.6814
03/03/2011

1.4742
1.7000 1.7500
1.4796
1.7000 1.7100
1.4851
1.7100 1.7400
1.4906
1.7200 1.7200
1.4959
1.7300 1.8200
1.5013
1.7400 1.7600
1.5067
1.7300 1.7300
1.5117
1.7100 1.7100
1.5169
1.7000 1.7200
1.5221
1.7000 1.7000
1.5269
1.6800 1.6900
1.5317
1.6800 1.6800
1.5366
1.6700 1.6700
1.5413
1.6200 1.6400
1.5457
1.5900 1.5900
1.5496
1.5100 1.5100
1.5535
1.4500 1.5200
1.5577
1.5000 1.5200
1.5616
1.4700 1.4800
1.5654
1.4600 1.5500
1.5696
1.5300 1.6400
1.5738
1.6000 1.7300
1.5782
1.6900 1.7200
1.5824
1.6700 1.6700
1.5863
1.6300 1.6300
1.5901
1.5900 1.6400
1.5944
1.6000 1.6000
1.5983
1.6300 1.6500
1.6026
1.6200 1.6200
1.6066
1.6000 1.6200

1.6700 1.7100

3344000

2603417

1.6800 1.7100

554000

2566000

1.6800 1.6900

575000

2525833

1.6800 1.6900

474000

2439667

1.6900 1.7000

2130000

2370250

1.6900 1.7000

4178000

2405667

1.6500 1.6500

872000

1913417

1.6800 1.7000

1444000

1872917

1.6800 1.7000

899000

1637667

1.6800 1.6900

299000

1560833

1.6800 1.6900

622000

1494083

1.6700 1.6700

423000

1317833

1.6500 1.6500

696000

1097167

1.5900 1.5900

1408000

1168333

1.4200 1.4800

1621000

1255500

1.4400 1.4700

273000

1238750

1.4500 1.5200

608000

1111917

1.4900 1.4900

230000

782917

1.4500 1.4600

1057000

798333

1.4400 1.5500

2240000

864667

1.5200 1.6100

1270000

895583

1.6000 1.6900

3790000

1186500

1.6500 1.6900

1675000

1274250

1.4500 1.6300

1048000

1326333

1.5800 1.6000

287000

1292250

1.5900 1.6400

736000

1236250

1.5800 1.5900

387000

1133417

1.5800 1.6500

1415000

1228583

1.5800 1.6000

500000

1219583

1.6000 1.6000

1219000

1302000

1.6784
03/04/2011
1.6758
03/07/2011
1.6734
03/08/2011
1.6700
03/09/2011
1.6666
03/10/2011
1.6638
03/11/2011
1.6606
03/14/2011
1.6558
03/15/2011
1.6524
03/16/2011
1.6472
03/17/2011
1.6406
03/18/2011
1.6362
03/21/2011
1.6304
03/22/2011
1.6266
03/23/2011
1.6222
03/24/2011
1.6176
03/25/2011
1.6128
03/28/2011
1.6070
03/29/2011
1.6018
03/30/2011
1.5970
03/31/2011
1.5926
04/01/2011
1.5894
04/04/2011
1.5858
04/05/2011
1.5822
04/06/2011
1.5794
04/07/2011
1.5754
04/08/2011
1.5714
04/11/2011
1.5686
04/12/2011
1.5646
04/13/2011
1.5604
04/14/2011

1.6105
1.6000 1.6400
1.6140
1.6400 1.6400
1.6171
1.5800 1.6000
1.6199
1.5900 1.6000
1.6226
1.6000 1.6100
1.6255
1.5700 1.6000
1.6282
1.5500 1.5700
1.6308
1.5500 1.6200
1.6340
1.5800 1.5800
1.6375
1.5000 1.5500
1.6404
1.6000 1.6000
1.6436
1.5200 1.5200
1.6464
1.5200 1.5300
1.6494
1.5300 1.5300
1.6523
1.5100 1.5200
1.6551
1.5200 1.5200
1.6572
1.4800 1.4800
1.6594
1.4800 1.5300
1.6619
1.4900 1.5000
1.6642
1.4900 1.5000
1.6665
1.4800 1.5600
1.6690
1.5300 1.5500
1.6708
1.5200 1.5200
1.6725
1.5000 1.5700
1.6744
1.5400 1.5500
1.6757
1.5500 1.5500
1.6769
1.5200 1.5200
1.6781
1.5100 1.5100
1.6798
1.4800 1.4900
1.6817
1.5000 1.5100

1.6000 1.6400

924000

1290917

1.5800 1.6000

321000

1131000

1.5700 1.5900

424000

1060500

1.5700 1.5800

808000

812000

1.5800 1.6100

943000

751000

1.5600 1.5800

568000

711000

1.4300 1.5200

308000

712750

1.5500 1.6000

270000

673917

1.5800 1.5800

1000

641750

1.5000 1.5000

1070000

613000

1.4800 1.5500

841000

641417

1.4900 1.5100

237000

559583

1.5200 1.5200

117000

492333

1.4900 1.5100

862000

537417

1.5000 1.5000

595000

551667

1.4900 1.4900

125000

494750

1.4400 1.4800

544000

461500

1.4800 1.5000

161000

427583

1.4700 1.4800

303000

427167

1.4700 1.4800

284000

428333

1.4800 1.5500

402000

461750

1.5200 1.5300

335000

400500

1.4800 1.5100

241000

350500

1.4900 1.5500

1248000

434750

1.4900 1.5000

2810000

659167

1.4900 1.5000

704000

646000

1.4900 1.5100

331000

624000

1.4900 1.5000

1759000

760167

1.4800 1.4900

764000

778500

1.4800 1.4900

1390000

880917

1.5564
04/15/2011
1.5526
04/18/2011
1.5488
04/19/2011
1.5452
04/20/2011
1.5428
04/25/2011
1.5428
04/26/2011
1.5432
04/27/2011
1.5424
04/28/2011
1.5422
04/29/2011
1.5426
05/02/2011
1.5412
05/03/2011
1.5390
05/04/2011
1.5352
05/05/2011
1.5314
05/06/2011
1.5290
05/09/2011
1.5276
05/10/2011
1.5250
05/11/2011
1.5210
05/12/2011
1.5172
05/13/2011
1.5132
05/16/2011
1.5092
05/17/2011
1.5040
05/18/2011
1.4990
05/19/2011
1.4942
05/20/2011
1.4894
05/23/2011
1.4842
05/24/2011
1.4790
05/25/2011
1.4750
05/26/2011
1.4692
05/27/2011
1.4638
05/30/2011

1.6835
1.5000 1.5000
1.6855
1.5000 1.5000
1.6875
1.4800 1.4800
1.6891
1.4700 1.4900
1.6906
1.4800 1.5000
1.6924
1.4900 1.5000
1.6942
1.5000 1.5000
1.6958
1.4800 1.5000
1.6974
1.4800 1.4800
1.6990
1.4800 1.4900
1.7002
1.5000 1.5000
1.7015
1.5200 1.5200
1.7028
1.4900 1.5100
1.7042
1.4900 1.5100
1.7050
1.5000 1.5500
1.7060
1.5300 1.5300
1.7064
1.5100 1.5100
1.7058
1.4800 1.4800
1.7055
1.4100 1.4500
1.7052
1.4300 1.4300
1.7051
1.3900 1.3900
1.7048
1.3600 1.3800
1.7043
1.3500 1.3600
1.7037
1.3500 1.3500
1.7034
1.3200 1.3500
1.7031
1.3500 1.3600
1.7026
1.3100 1.3200
1.7018
1.3100 1.3200
1.7004
1.3100 1.3300
1.6984
1.3000 1.3100

1.5000 1.5000

481000

895750

1.4800 1.4800

387000

904333

1.4700 1.4700

892000

945167

1.4700 1.4700

314000

943417

1.4700 1.4800

562000

970167

1.4900 1.4900

260000

887833

1.4800 1.4800

410000

687833

1.4700 1.4800

273000

651917

1.4700 1.4800

232000

643667

1.4500 1.4800

196000

513417

1.4700 1.5000

1130000

543917

1.4800 1.5000

884000

501750

1.4900 1.5000

958000

541500

1.4500 1.5100

1407000

626500

1.4900 1.5300

1371000

666417

1.4900 1.5100

2544000

852250

1.3800 1.3900

2259000

993667

1.3900 1.4600

751000

1034583

1.3800 1.4000

1205000

1100833

1.4000 1.4000

71000

1084000

1.3600 1.3800

455000

1102583

1.3500 1.3500

1986000

1251750

1.3500 1.3500

273000

1180333

1.3100 1.3400

550000

1152500

1.3100 1.3500

490000

1113500

1.3200 1.3200

725000

1056667

1.3000 1.3200

1359000

1055667

1.3100 1.3100

128000

854333

1.3000 1.3100

429000

701833

1.3000 1.3100

402000

672750

1.4600
05/31/2011
1.4542
06/01/2011
1.4494
06/02/2011
1.4444
06/03/2011
1.4394
06/06/2011
1.4346
06/07/2011
1.4284
06/08/2011
1.4224
06/09/2011
1.4164
06/10/2011
1.4108
06/13/2011
1.4048
06/14/2011
1.3970
06/15/2011
1.3898
06/16/2011
1.3836
06/17/2011
1.3764
06/21/2011
1.3700
06/22/2011
1.3632
06/23/2011
1.3558
06/24/2011
1.3488
06/27/2011
1.3418
06/28/2011
1.3348
06/29/2011
1.3274
06/30/2011
1.3206
07/01/2011
1.3140
07/04/2011
1.3086
07/05/2011
1.3026
07/06/2011
1.2960
07/07/2011
1.2902
07/08/2011
1.2856
07/11/2011
1.2806
07/12/2011

1.6968
1.2900 1.2900
1.6948
1.2700 1.2800
1.6930
1.2700 1.2800
1.6913
1.2600 1.2700
1.6893
1.2500 1.2600
1.6873
1.2500 1.2600
1.6848
1.2000 1.2500
1.6825
1.2300 1.2600
1.6801
1.2100 1.2200
1.6769
1.2000 1.2000
1.6732
1.1800 1.2000
1.6692
1.1700 1.1800
1.6653
1.1700 1.2000
1.6619
1.2200 1.2300
1.6584
1.1900 1.1900
1.6550
1.2000 1.2000
1.6517
1.1400 1.1600
1.6478
1.1400 1.1500
1.6441
1.1500 1.1600
1.6405
1.1400 1.1500
1.6366
1.1400 1.1400
1.6327
1.1300 1.1400
1.6289
1.1000 1.1400
1.6249
1.1500 1.2200
1.6212
1.2000 1.2200
1.6178
1.1800 1.1800
1.6146
1.1700 1.2200
1.6112
1.2200 1.2800
1.6083
1.2500 1.2700
1.6052
1.2200 1.2200

1.2500 1.2600

1966000

736167

1.2700 1.2700

224000

748917

1.2700 1.2700

955000

790583

1.2600 1.2600

563000

672000

1.2500 1.2600

376000

680583

1.1800 1.1800

7200000

1234750

1.1800 1.1800

2533000

1405000

1.1800 1.2000

2229000

1530333

1.1800 1.2000

2195000

1600000

1.1700 1.1800

714000

1648833

1.1500 1.1600

1171000

1710667

1.1700 1.1700

365000

1707583

1.1700 1.2000

479000

1583667

1.1900 1.1900

341000

1593417

1.1700 1.1800

426000

1549333

1.1400 1.1600

2771000

1733333

1.1400 1.1400

2462000

1907167

1.1400 1.1500

2122000

1484000

1.1300 1.1400

2469000

1478667

1.1400 1.1400

967000

1373500

1.1300 1.1300

542000

1235750

1.1300 1.1400

559000

1222833

1.1000 1.1400

1277000

1231667

1.1400 1.2000

6005000

1701667

1.1800 1.1800

2369000

1859167

1.1600 1.1600

1814000

1981917

1.1700 1.1900

3606000

2246917

1.2000 1.2500

9801000

2832750

1.2300 1.2300

5225000

3063000

1.1900 1.1900

1451000

3007083

1.2748
07/13/2011
1.2688
07/14/2011
1.2626
07/15/2011
1.2566
07/18/2011
1.2514
07/19/2011
1.2458
07/20/2011
1.2410
07/21/2011
1.2404
07/22/2011
1.2374
07/25/2011
1.2368
07/26/2011
1.2356
07/27/2011
1.2344
07/28/2011
1.2336
07/29/2011
1.2342
08/01/2011
1.2340
08/02/2011
1.2332
08/03/2011
1.2318
08/04/2011
1.2302
08/05/2011
1.2292
08/08/2011
1.2264
08/09/2011
1.2224
08/10/2011
1.2206
08/11/2011
1.2178
08/12/2011
1.2156
08/15/2011
1.2140
08/16/2011
1.2124
08/17/2011
1.2122
08/18/2011
1.2116
08/19/2011
1.2114
08/22/2011
1.2108
08/23/2011

1.6022
1.1900 1.2000
1.5991
1.2000 1.2000
1.5963
1.1900 1.2400
1.5939
1.1900 1.2600
1.5918
1.2300 1.2700
1.5898
1.2700 1.2700
1.5876
1.2800 1.3800
1.5862
1.3800 1.3800
1.5844
1.3400 1.4100
1.5825
1.3400 1.3700
1.5798
1.3300 1.3400
1.5768
1.3200 1.3200
1.5739
1.3300 1.4100
1.5714
1.3900 1.3900
1.5688
1.3400 1.3400
1.5664
1.3100 1.3100
1.5635
1.2500 1.2600
1.5605
1.2200 1.2800
1.5576
1.2200 1.2200
1.5544
1.1200 1.1200
1.5508
1.1300 1.1900
1.5475
1.1300 1.1600
1.5434
1.1400 1.1600
1.5395
1.1500 1.1800
1.5358
1.1700 1.2200
1.5322
1.1800 1.1800
1.5285
1.1700 1.1700
1.5248
1.1600 1.2000
1.5209
1.1800 1.1900
1.5164
1.1500 1.1700

1.1800 1.2000

1469000

2923750

1.1800 1.1900

1433000

2962583

1.1800 1.2000

3260000

3189083

1.1900 1.2500

2696000

3367167

1.2300 1.2500

3347000

3539667

1.2400 1.2700

3809000

3356667

1.2800 1.3600

12235000

4178833

1.2900 1.3100

4652000

4415333

1.2900 1.3700

6174000

4629333

1.3300 1.3400

1397000

3929000

1.3100 1.3200

1816000

3644917

1.3000 1.3100

2214000

3708500

1.3300 1.3800

7701000

4227833

1.3300 1.3300

3312000

4384417

1.3100 1.3100

3407000

4396667

1.2200 1.2500

6405000

4705750

1.2400 1.2400

1465000

4548917

1.2000 1.2600

2872000

4470833

1.1500 1.1700

2237000

3637667

1.0100 1.1100

5127000

3677250

1.1300 1.1700

1171000

3260333

1.1100 1.1300

1833000

3296667

1.1300 1.1600

1624000

3280667

1.1400 1.1800

1142000

3191333

1.1500 1.1800

5839000

3036167

1.1500 1.1700

461000

2798583

1.1500 1.1500

484000

2555000

1.1500 1.1900

1555000

2150833

1.1500 1.1700

471000

2068000

1.1500 1.1700

820000

1897000

1.2106
08/24/2011
1.2108
08/25/2011
1.2110
08/26/2011
1.2108
08/31/2011
1.2104
09/01/2011
1.2104
09/02/2011
1.2108
09/05/2011
1.2110
09/06/2011
1.2108
09/07/2011
1.2112
09/08/2011
1.2114
09/09/2011
1.2122
09/12/2011
1.2124
09/13/2011
1.2130
09/14/2011
1.2124
09/15/2011
1.2120
09/16/2011
1.2128
09/19/2011
1.2128
09/20/2011
1.2118
09/21/2011
1.2104
09/22/2011
1.2098
09/23/2011
1.2082
09/26/2011
1.2054
09/28/2011
1.2034
09/29/2011
1.2002
09/30/2011
1.1968
10/03/2011
1.1932
10/04/2011
1.1886
10/05/2011
1.1850
10/06/2011
1.1806
10/07/2011

1.5117
1.1700 1.1900
1.5065
1.1600 1.1800
1.5019
1.1900 1.1900
1.4978
1.1900 1.1900
1.4937
1.1700 1.1800
1.4898
1.1600 1.1800
1.4857
1.1600 1.1800
1.4815
1.1600 1.1700
1.4774
1.1600 1.1600
1.4735
1.1600 1.1600
1.4691
1.1500 1.1700
1.4652
1.1600 1.1600
1.4612
1.1600 1.1700
1.4573
1.1600 1.1700
1.4538
1.1600 1.1800
1.4504
1.1800 1.2000
1.4474
1.2000 1.2000
1.4443
1.1600 1.2000
1.4410
1.2000 1.2000
1.4378
1.1600 1.1800
1.4343
1.1500 1.1500
1.4308
1.1000 1.1100
1.4269
1.0700 1.1000
1.4232
1.0900 1.0900
1.4197
1.1200 1.1200
1.4160
1.1000 1.1000
1.4124
1.1100 1.1500
1.4092
1.1300 1.1300
1.4061
1.1300 1.1500
1.4030
1.1500 1.1500

1.1600 1.1700

507000

1752833

1.1600 1.1800

883000

1399167

1.1700 1.1900

221000

1320000

1.1600 1.1700

429000

1203000

1.1600 1.1800

1586000

1199833

1.1600 1.1800

5953000

1600750

1.1500 1.1500

2209000

1298250

1.1400 1.1400

1172000

1357500

1.1400 1.1600

172000

1331500

1.1400 1.1500

475000

1241500

1.1500 1.1700

252000

1223250

1.1500 1.1500

722000

1215083

1.1500 1.1700

329000

1200250

1.1500 1.1700

374000

1157833

1.1600 1.1600

1054000

1227250

1.1700 1.2000

471000

1230750

1.1600 1.1900

141000

1110333

1.1500 1.2000

4128000

958250

1.1600 1.1600

750000

836667

1.1500 1.1600

195000

755250

1.0500 1.1200

971000

821833

1.0500 1.0500

406000

816083

1.0700 1.1000

613000

846167

1.0900 1.0900

10000

786833

1.0800 1.0800

290000

783583

1.0900 1.0900

390000

784917

1.1100 1.1300

1453000

818167

1.1300 1.1300

4000

779250

1.1300 1.1500

87000

774750

1.1200 1.1300

1128000

524750

1.1764
10/10/2011
1.1722
10/11/2011
1.1684
10/12/2011
1.1632
10/13/2011
1.1590
10/14/2011
1.1552
10/17/2011
1.1530
10/18/2011
1.1502
10/19/2011
1.1466
10/20/2011
1.1458
10/21/2011
1.1466
10/24/2011
1.1462
10/25/2011
1.1476
10/26/2011
1.1480
10/27/2011
1.1492
10/28/2011
1.1496
11/02/2011
1.1496
11/03/2011
1.1502
11/04/2011
1.1502
11/08/2011
1.1506
11/09/2011
1.1512
11/10/2011
1.1518
11/11/2011
1.1524
11/14/2011
1.1526
11/15/2011
1.1536
11/16/2011
1.1540
11/17/2011
1.1544
11/18/2011
1.1554
11/21/2011
1.1564
11/22/2011
1.1570
11/23/2011

1.3999
1.1300 1.1300
1.3966
1.1200 1.1200
1.3936
1.1200 1.1200
1.3904
1.1300 1.1300
1.3872
1.1200 1.1200
1.3841
1.1200 1.1600
1.3811
1.1000 1.1300
1.3778
1.1100 1.1100
1.3743
1.1400 1.1400
1.3708
1.1300 1.1500
1.3674
1.1600 1.1600
1.3643
1.1600 1.2100
1.3613
1.2000 1.2000
1.3586
1.1800 1.2700
1.3562
1.2500 1.2500
1.3535
1.2000 1.2100
1.3507
1.1800 1.1800
1.3478
1.1800 1.2300
1.3449
1.2400 1.2400
1.3423
1.2000 1.2100
1.3398
1.1700 1.2100
1.3372
1.2100 1.2100
1.3347
1.1900 1.2100
1.3323
1.2000 1.2200
1.3299
1.2200 1.2200
1.3274
1.1800 1.2000
1.3249
1.2100 1.2100
1.3227
1.2000 1.2000
1.3201
1.1800 1.1900
1.3176
1.1900 1.2000

1.1100 1.1100

169000

476333

1.1100 1.1200

514000

502917

1.1200 1.1200

921000

498750

1.1200 1.1200

1737000

609667

1.1100 1.1200

1030000

644417

1.1200 1.1400

1597000

776667

1.1000 1.1000

232000

771833

1.0800 1.0800

605000

789750

1.1100 1.1300

1035000

754917

1.1100 1.1500

1298000

862750

1.1500 1.1500

204000

872500

1.1600 1.2000

1168000

875833

1.1700 1.1800

413000

896167

1.1800 1.2400

2035000

1022917

1.2000 1.2000

1732000

1090500

1.1600 1.1700

343000

974333

1.1800 1.1800

430000

924333

1.1800 1.1900

219000

809500

1.1900 1.1900

115000

799750

1.2000 1.2000

858000

820833

1.1700 1.2000

1549000

863667

1.2100 1.2100

101000

763917

1.1900 1.2000

980000

828583

1.1900 1.2200

697000

789333

1.1700 1.2000

860000

826583

1.1800 1.2000

1757000

803417

1.2000 1.2000

152000

671750

1.1900 1.1900

700000

701500

1.1800 1.1900

206000

682833

1.1800 1.1900

899000

739500

1.1578
11/24/2011
1.1584
11/25/2011
1.1594
11/28/2011
1.1598
11/29/2011
1.1604
12/01/2011
1.1608
12/02/2011
1.1616
12/05/2011
1.1628
12/06/2011
1.1630
12/07/2011
1.1642
12/08/2011
1.1650
12/09/2011
1.1668
12/12/2011
1.1704
12/13/2011
1.1724
12/14/2011
1.1746
12/15/2011
1.1770
12/16/2011
1.1792
12/19/2011
1.1806
12/20/2011
1.1820
12/21/2011
1.1830
12/22/2011
1.1846
12/23/2011
1.1860
12/26/2011
1.1874
12/27/2011
1.1890
12/28/2011
1.1902
12/29/2011
1.1916
01/02/2012
1.1928
01/03/2012
1.1948
01/04/2012
1.1974
01/05/2012
1.2000
01/06/2012

1.3151
1.1900 1.2000
1.3126
1.1900 1.2000
1.3103
1.2000 1.2000
1.3080
1.2000 1.2000
1.3060
1.2000 1.2000
1.3045
1.1700 1.2600
1.3034
1.2400 1.2500
1.3020
1.2500 1.2500
1.3006
1.2300 1.2300
1.2994
1.2000 1.2000
1.2977
1.2100 1.2100
1.2957
1.2300 1.2300
1.2934
1.2000 1.2000
1.2909
1.2000 1.2000
1.2888
1.1900 1.2000
1.2868
1.2000 1.2000
1.2846
1.2000 1.2000
1.2826
1.2000 1.2000
1.2804
1.1900 1.2000
1.2784
1.1800 1.2100
1.2764
1.1900 1.1900
1.2741
1.1800 1.1900
1.2721
1.1900 1.2000
1.2701
1.2000 1.2000
1.2681
1.1900 1.2000
1.2660
1.2000 1.2000
1.2641
1.2000 1.2200
1.2625
1.2100 1.2100
1.2606
1.2300 1.2800
1.2590
1.2700 1.4000

1.1800 1.2000

664000

785250

1.1800 1.2000

517000

756833

1.1700 1.1900

769000

691833

1.1800 1.2000

334000

711250

1.1800 1.1800

115000

639167

1.1700 1.2400

5859000

1069333

1.2100 1.2500

584000

1046333

1.2000 1.2100

188000

915583

1.2000 1.2200

280000

926250

1.2000 1.2000

254000

889083

1.2100 1.2100

124000

882250

1.2300 1.2300

18000

808833

1.2000 1.2000

351000

782750

1.2000 1.2000

55000

744250

1.1900 1.2000

80000

686833

1.1900 1.2000

57000

663750

1.1900 1.2000

76000

660500

1.1900 1.2000

401000

205667

1.1900 1.2000

534000

201500

1.1800 1.2100

12000

186833

1.1800 1.1800

126000

174000

1.1800 1.1900

43000

156417

1.1900 1.2000

281000

169500

1.1800 1.1800

41000

171417

1.1900 1.1900

368000

172833

1.2000 1.2000

68000

173917

1.1900 1.2000

489000

208000

1.2000 1.2100

275000

226167

1.2300 1.2600

5095000

644417

1.2700 1.3800

12261000

1632750

1.2046
01/09/2012
1.2088
01/10/2012
1.2114
01/11/2012
1.2148
01/12/2012
1.2176
01/13/2012
1.2212
01/16/2012
1.2252
01/17/2012
1.2292
01/18/2012
1.2330
01/19/2012
1.2370
01/20/2012
1.2412
01/24/2012
1.2458
01/25/2012
1.2498
01/26/2012
1.2542
01/27/2012
1.2586
01/30/2012
1.2632
01/31/2012
1.2676
02/01/2012
1.2722
02/02/2012
1.2770
02/03/2012
1.2818
02/06/2012
1.2866
02/07/2012
1.2920
02/08/2012
1.2978
02/09/2012
1.3044
02/10/2012
1.3102
02/13/2012
1.3168
02/14/2012
1.3226
02/15/2012
1.3278
02/16/2012
1.3342
02/17/2012
1.3406
02/20/2012

1.2584
1.3900 1.3900
1.2574
1.3500 1.3700
1.2565
1.3500 1.3700
1.2557
1.3700 1.4200
1.2550
1.3700 1.3800
1.2544
1.3700 1.3900
1.2538
1.3600 1.3900
1.2533
1.3900 1.4300
1.2527
1.3800 1.4000
1.2523
1.3800 1.4300
1.2519
1.4300 1.4400
1.2513
1.4300 1.4300
1.2507
1.4200 1.4200
1.2503
1.4300 1.4400
1.2497
1.4400 1.4700
1.2494
1.4400 1.4500
1.2490
1.4200 1.4300
1.2486
1.4200 1.4300
1.2482
1.4300 1.4300
1.2479
1.4200 1.4300
1.2476
1.4300 1.4900
1.2475
1.4700 1.5000
1.2475
1.5000 1.5800
1.2478
1.5100 1.5200
1.2479
1.4800 1.5100
1.2480
1.5000 1.5500
1.2482
1.5300 1.5300
1.2484
1.5300 1.5800
1.2486
1.5400 1.5600
1.2489
1.5300 1.5900

1.3500 1.3600

1380000

1703250

1.3300 1.3300

2053000

1873333

1.3400 1.3500

2397000

2062583

1.3700 1.3800

2689000

2283083

1.3400 1.3800

999000

2342917

1.3500 1.3700

966000

2420000

1.3600 1.3800

662000

2444500

1.3700 1.3800

4757000

2835250

1.3800 1.3900

607000

2845083

1.3800 1.4100

2624000

3040833

1.4200 1.4300

1517000

2742667

1.4100 1.4100

1919000

1880833

1.4100 1.4200

2209000

1949917

1.4300 1.4400

1189000

1877917

1.4200 1.4300

3703000

1986750

1.4200 1.4200

2333000

1957083

1.4200 1.4300

1920000

2033833

1.4200 1.4300

1915000

2112917

1.4200 1.4300

1058000

2145917

1.4200 1.4300

781000

1814583

1.4200 1.4700

4429000

2133083

1.4600 1.4900

1738000

2059250

1.5000 1.5200

4835000

2335750

1.4800 1.4900

1758000

2322333

1.4800 1.5100

789000

2204000

1.5000 1.5300

2918000

2348083

1.5000 1.5100

2253000

2227250

1.5300 1.5300

3582000

2331333

1.5300 1.5400

734000

2232500

1.5300 1.5400

933000

2150667

1.3474
02/21/2012
1.3540
02/22/2012
1.3600
02/23/2012
1.3666
02/24/2012
1.3732
02/27/2012
1.3798
02/28/2012
1.3860
02/29/2012
1.3922
03/01/2012
1.3988
03/02/2012
1.4050
03/05/2012
1.4114
03/06/2012
1.4180
03/07/2012
1.4244
03/08/2012
1.4304
03/09/2012
1.4370
03/12/2012
1.4434
03/13/2012
1.4498
03/14/2012
1.4566
03/15/2012
1.4654
03/16/2012
1.4722
03/19/2012
1.4764
03/20/2012
1.4812
03/21/2012
1.4866
03/22/2012
1.4928
03/23/2012
1.4980
03/26/2012
1.5034
03/27/2012
1.5106
03/28/2012
1.5204
03/29/2012
1.5336
03/30/2012
1.5458
04/02/2012

1.2492
1.5800 1.5800
1.2494
1.5300 1.5500
1.2496
1.5300 1.5300
1.2497
1.5400 1.5400
1.2498
1.5300 1.5300
1.2498
1.5200 1.5200
1.2498
1.5100 1.5100
1.2504
1.5100 1.5300
1.2508
1.5000 1.5100
1.2513
1.5100 1.5300
1.2520
1.5000 1.5100
1.2526
1.5000 1.5100
1.2534
1.5200 1.5200
1.2542
1.5400 1.5400
1.2550
1.5100 1.5300
1.2558
1.5000 1.5200
1.2568
1.5400 1.5500
1.2579
1.5400 1.6500
1.2596
1.6500 1.6500
1.2611
1.6100 1.6100
1.2625
1.6000 1.6100
1.2642
1.6200 1.6300
1.2658
1.6100 1.7600
1.2678
1.6500 1.6600
1.2697
1.6600 1.7000
1.2716
1.6700 1.7500
1.2744
1.7700 1.9200
1.2778
1.8700 2.0700
1.2820
2.0200 2.0500
1.2860
2.0000 2.0200

1.5200 1.5400

3950000

2391667

1.5300 1.5300

2254000

2514417

1.5200 1.5300

2286000

2335833

1.5100 1.5300

4407000

2558250

1.5300 1.5300

3055000

2409917

1.5000 1.5100

1136000

2358083

1.5100 1.5100

381000

2324083

1.5000 1.5300

1141000

2176000

1.5000 1.5100

35000

1991167

1.5000 1.5300

887000

1766583

1.5000 1.5100

686000

1762583

1.5000 1.5100

948000

1763833

1.5000 1.5000

603000

1484917

1.5000 1.5100

803000

1364000

1.5100 1.5100

373000

1204583

1.5000 1.5200

135000

848583

1.5400 1.5400

1796000

743667

1.5400 1.6500

2618000

867167

1.5700 1.6000

1490000

959583

1.5800 1.5900

1106000

956667

1.5900 1.6000

674000

1009917

1.6000 1.6000

1185000

1034750

1.6100 1.6600

4697000

1369000

1.6300 1.6400

741000

1351750

1.6500 1.6500

271000

1324083

1.6700 1.7300

4148000

1602833

1.7700 1.8700

13778000

2719917

1.8700 2.0400

22252000

4563000

1.9900 2.0000

6132000

4924333

1.9900 2.0200

2916000

4949167

1.5580
04/03/2012
1.5700
04/04/2012
1.5844
04/10/2012
1.6028
04/11/2012
1.6190
04/12/2012
1.6356
04/13/2012
1.6512
04/16/2012
1.6674
04/17/2012
1.6850
04/18/2012
1.7050
04/19/2012
1.7262
04/20/2012
1.7494
04/23/2012
1.7756
04/24/2012
1.8004
04/25/2012
1.8236
04/26/2012
1.8444
04/27/2012
1.8688
04/30/2012
1.8952
05/02/2012
1.9214
05/03/2012
1.9452
05/04/2012
1.9664
05/07/2012
1.9882
05/08/2012
2.0110
05/09/2012
2.0336
05/10/2012
2.0570
05/11/2012
2.0794
05/14/2012
2.1000
05/15/2012
2.1208
05/16/2012
2.1400
05/17/2012
2.1630
05/18/2012

1.2902
2.0200 2.0700
1.2946
2.0800 2.1400
1.2994
2.1500 2.3600
1.3051
2.3000 2.4200
1.3104
2.2800 2.3500
1.3158
2.2600 2.3000
1.3210
2.2000 2.2500
1.3265
2.2400 2.4000
1.3323
2.3200 2.4700
1.3387
2.4300 2.5500
1.3455
2.4900 2.6400
1.3530
2.6300 2.9800
1.3613
2.8100 2.8100
1.3694
2.7400 2.7400
1.3766
2.6300 2.6800
1.3835
2.5600 2.7600
1.3914
2.7700 2.8500
1.3996
2.8500 2.8800
1.4076
2.8400 2.8600
1.4151
2.7400 2.8000
1.4221
2.6100 2.7000
1.4293
2.6400 2.7000
1.4367
2.6800 2.7400
1.4440
2.6800 2.7300
1.4512
2.7000 2.7000
1.4582
2.6100 2.6100
1.4646
2.5500 2.5800
1.4706
2.5500 2.5500
1.4765
2.4900 2.6800
1.4829
2.6400 2.6400

2.0200 2.0300

2425000

5027083

2.0500 2.1300

7088000

5525583

2.1300 2.3400

21015000

7220667

2.2500 2.2500

7394000

7738083

2.1500 2.2600

6180000

7861667

2.1900 2.2000

4131000

8144167

2.1900 2.2400

2154000

8301083

2.2400 2.3100

9022000

8707250

2.3200 2.4300

10172000

8406750

2.4300 2.4900

16158000

7898917

2.4900 2.6300

6920000

7964583

2.6300 2.8000

19760000

9368250

2.6700 2.7600

5196000

9599167

2.6300 2.6500

9014000

9759667

2.5500 2.5500

15554000

9304583

2.5500 2.7500

12960000

9768417

2.7600 2.8300

4918000

9663250

2.8100 2.8400

2788000

9551333

2.7200 2.7300

6710000

9931000

2.6000 2.6000

13577000

10310583

2.6100 2.6300

1845000

9616667

2.6400 2.6700

565000

8317250

2.6400 2.6600

2112000

7916583

2.6100 2.7000

4058000

6608083

2.6100 2.6500

3567000

6472333

2.4800 2.5400

4848000

6125167

2.4600 2.5500

3437000

5115417

2.4500 2.4900

1330000

4146250

2.4900 2.6600

1949000

3898833

2.5400 2.6000

2982000

3915000

2.1844
05/21/2012
2.2058
05/22/2012
2.2294
05/23/2012
2.2530
05/24/2012
2.2770
05/25/2012
2.3008
05/28/2012
2.3250
05/29/2012
2.3504
05/30/2012
2.3730
05/31/2012
2.3970
06/01/2012
2.4234
06/04/2012
2.4472
06/05/2012
2.4716
06/06/2012
2.4982
06/07/2012
2.5254
06/08/2012
2.5508
06/11/2012
2.5770
06/13/2012
2.5992
06/14/2012
2.6168
06/15/2012
2.6352
06/18/2012
2.6532
06/19/2012
2.6710
06/20/2012
2.6872
06/21/2012
2.6990
06/22/2012
2.7124
06/25/2012
2.7256
06/26/2012
2.7402
06/27/2012
2.7558
06/28/2012
2.7742
06/29/2012
2.7972
07/02/2012

1.4892
2.6000 2.6000
1.4955
2.5900 2.7100
1.5024
2.7000 2.7500
1.5089
2.7000 2.7800
1.5158
2.7000 2.7600
1.5228
2.7100 2.7600
1.5302
2.7200 2.8700
1.5380
2.7400 2.8500
1.5456
2.7900 2.8400
1.5538
2.7600 2.9500
1.5628
2.8800 2.8800
1.5709
2.8100 2.9000
1.5793
2.8100 3.1400
1.5885
3.0000 3.1000
1.5976
3.0000 3.1100
1.6063
2.9300 3.0400
1.6156
3.0400 3.0400
1.6248
2.9900 3.0000
1.6334
2.9200 2.9200
1.6422
2.9900 2.9900
1.6509
2.9300 2.9400
1.6597
2.9200 2.9400
1.6685
2.9400 2.9400
1.6772
2.9000 2.9400
1.6859
2.9900 2.9900
1.6946
2.9200 2.9500
1.7034
2.9200 3.0600
1.7127
3.0600 3.2900
1.7232
3.2400 3.5800
1.7353
3.5900 3.7800

2.5200 2.5800

6461000

3894250

2.5900 2.6900

2207000

2946750

2.6800 2.6800

481000

2833083

2.7000 2.7100

1000000

2869333

2.7000 2.7000

1531000

2820917

2.7000 2.7300

678000

2539250

2.7200 2.8100

2704000

2467333

2.7400 2.7800

677000

2119750

2.7800 2.8000

617000

1884750

2.7600 2.9100

15750000

3086417

2.7600 2.7900

413000

2958417

2.7800 2.8200

5747000

3188833

2.8000 2.9900

9136000

3411750

2.9900 3.0000

7465000

3849917

2.9200 2.9200

1322000

3920000

2.9200 3.0400

1225000

3938750

2.9700 2.9800

1051000

3898750

2.9000 2.9200

1341000

3954000

2.9000 2.9200

3245000

3999083

2.9000 2.9200

1607000

4076583

2.9100 2.9200

3755000

4338083

2.9200 2.9400

436000

3061917

2.9200 2.9300

1509000

3153250

2.9000 2.9200

260000

2696000

2.9000 2.9200

5751000

2413917

2.9100 2.9300

307000

1817417

2.9200 3.0200

3199000

1973833

3.0300 3.2300

9884000

2695417

3.2300 3.5800

15231000

3877083

3.4700 3.5000

6315000

4291583

2.8174
07/03/2012
2.8324
07/04/2012
2.8474
07/05/2012
2.8614
07/06/2012
2.8760
07/09/2012
2.8900
07/10/2012
2.9014
07/11/2012
2.9096
07/12/2012
2.9188
07/13/2012
2.9362
07/16/2012
2.9534
07/17/2012
2.9688
07/18/2012
2.9834
07/19/2012
2.9968
07/20/2012
3.0092
07/23/2012
3.0218
07/24/2012
3.0366
07/25/2012
3.0516
07/26/2012
3.0676
07/27/2012
3.0812
07/30/2012
3.0952
07/31/2012
3.1106
08/01/2012
3.1228
08/02/2012
3.1360
08/03/2012
3.1598
08/06/2012
3.1846
08/08/2012
3.2102
08/09/2012
3.2332
08/10/2012
3.2574
08/13/2012
3.2820
08/14/2012

1.7470
3.5000 3.5200
1.7581
3.4000 3.6000
1.7701
3.5800 3.6500
1.7815
3.4400 3.4400
1.7926
3.4600 3.4600
1.8030
3.2400 3.4200
1.8136
3.3100 3.3500
1.8239
3.2400 3.3400
1.8344
3.3000 3.6200
1.8466
3.6000 3.6000
1.8581
3.4800 3.4800
1.8695
3.4000 3.4500
1.8812
3.4000 3.4000
1.8924
3.3100 3.4900
1.9035
3.3200 3.3200
1.9145
3.2800 3.3000
1.9255
3.2800 3.3700
1.9363
3.2900 3.4000
1.9471
3.3100 3.4100
1.9581
3.3900 3.3900
1.9689
3.3000 3.3500
1.9801
3.3300 3.3600
1.9910
3.3000 3.4600
2.0021
3.3000 4.0000
2.0160
4.0500 4.1000
2.0301
3.9900 4.1900
2.0445
4.0100 4.0300
2.0588
3.9700 4.0100
2.0733
4.0000 4.0900
2.0878
4.0300 4.4200

3.3500 3.3800

4091000

4362083

3.3800 3.5500

1991000

4394083

3.4000 3.4600

6180000

4596167

3.3800 3.3800

1754000

4706000

3.2500 3.2500

3925000

4907333

3.2400 3.3200

288000

4909667

3.2400 3.2400

1071000

4519667

3.2300 3.3000

1227000

4596333

3.3000 3.6000

6755000

4892667

3.4100 3.4600

2170000

4249833

3.4000 3.4000

547000

3026167

3.3600 3.4000

974000

2581083

3.3300 3.3300

5000

2240583

3.3000 3.3200

315000

2100917

3.2500 3.2800

589000

1635000

3.2500 3.2800

420000

1523833

3.2700 3.3000

1712000

1339417

3.2900 3.2900

977000

1396833

3.3100 3.3400

656000

1362250

3.2900 3.3000

1529000

1387417

3.3000 3.3500

556000

870833

3.2700 3.3000

1201000

790083

3.2900 3.3400

1720000

887833

3.3000 3.9000

8485000

1513750

3.9300 3.9400

5963000

2010250

3.9500 4.0100

10505000

2859417

3.8100 3.9600

4638000

3196833

3.9200 3.9900

4611000

3546083

3.9500 4.0300

5018000

3821583

4.0000 4.2000

7703000

4382083

3.3078
08/15/2012
3.3360
08/16/2012
3.3616
08/17/2012
3.3846
08/22/2012
3.4068
08/23/2012
3.4292
08/24/2012
3.4474
08/28/2012
3.4706
08/29/2012
3.4960
08/30/2012
3.5184
08/31/2012
3.5430
09/03/2012
3.5668
09/04/2012
3.5894
09/05/2012
3.6128
09/06/2012
3.6358
09/07/2012
3.6598
09/10/2012
3.6828
09/11/2012
3.7038
09/12/2012
3.7194
09/13/2012
3.7286
09/14/2012
3.7390
09/17/2012
3.7518
09/18/2012
3.7604
09/19/2012
3.7708
09/20/2012
3.7822
09/21/2012
3.7962
09/24/2012
3.8086
09/25/2012
3.8228
09/26/2012
3.8372
09/27/2012
3.8484
09/28/2012

2.1031
4.2600 4.3700
2.1183
4.2100 4.2800
2.1328
4.2000 4.2000
2.1476
4.1700 4.2000
2.1620
4.1000 4.1000
2.1762
4.0400 4.0400
2.1901
3.9800 4.3000
2.2049
4.1400 4.2100
2.2199
4.1600 4.1600
2.2341
4.2400 4.2400
2.2489
4.1500 4.1500
2.2634
4.1100 4.1100
2.2777
4.1200 4.1500
2.2922
4.1200 4.1200
2.3064
4.1000 4.2700
2.3211
4.1400 4.1400
2.3355
4.0900 4.1200
2.3498
4.1000 4.1000
2.3639
4.0100 4.0600
2.3781
4.0600 4.2300
2.3923
4.0400 4.1300
2.4064
4.0300 4.1000
2.4203
3.9800 4.0200
2.4342
3.9800 4.0200
2.4480
4.0000 4.0000
2.4618
3.9800 3.9800
2.4753
3.9900 4.0000
2.4888
3.9800 4.1800
2.5029
4.0500 4.2400
2.5176
4.2000 4.2400

4.2000 4.2000

3516000

4620417

4.0800 4.1000

1540000

4621333

4.1000 4.1400

515000

4617917

4.1100 4.1100

807000

4585083

4.0300 4.0400

2151000

4621000

3.9500 3.9500

1428000

4032917

3.9800 4.1400

4125000

3879750

4.1200 4.1900

2119000

3180917

4.0200 4.0400

998000

2877583

4.0200 4.1500

330000

2520833

4.0700 4.1100

165000

2116417

4.0500 4.0700

189000

1490250

4.0500 4.1000

725000

1257667

4.0500 4.0700

346000

1158167

4.0600 4.1200

2074000

1288083

4.0700 4.0800

529000

1264917

4.0300 4.0700

1273000

1191750

3.9700 4.0100

3111000

1332000

4.0000 4.0400

2351000

1184167

4.0200 4.0200

2446000

1211417

4.0200 4.0200

589000

1177333

3.8800 3.9800

4182000

1498333

3.9500 3.9800

808000

1551917

3.9500 3.9500

715000

1595750

3.9500 3.9500

290000

1559500

3.9400 3.9400

637000

1583750

3.9500 3.9500

484000

1451250

3.9800 4.0200

3078000

1663667

4.0500 4.1600

5507000

2016500

4.0500 4.0900

899000

1832167

3.8610
10/01/2012
3.8770
10/02/2012
3.8922
10/03/2012
3.9080
10/04/2012
3.9250
10/05/2012
3.9386
10/08/2012
3.9536
10/09/2012
3.9672
10/10/2012
3.9814
10/11/2012
3.9946
10/12/2012
4.0086
10/15/2012
4.0238
10/16/2012
4.0414
10/17/2012
4.0586
10/18/2012
4.0604
10/19/2012
4.0610
10/22/2012
4.0596
10/23/2012
4.0596
10/24/2012
4.0594
10/25/2012
4.0578
10/29/2012
4.0520
10/30/2012
4.0484
10/31/2012
4.0474
11/05/2012
4.0448
11/06/2012
4.0430
11/07/2012
4.0426
11/08/2012
4.0438
11/09/2012
4.0444
11/12/2012
4.0432
11/13/2012
4.0460
11/14/2012

2.5320
4.0900 4.2400
2.5470
4.2200 4.2200
2.5616
4.1600 4.1700
2.5762
4.1500 4.1900
2.5911
4.1600 4.1700
2.6049
4.0500 4.1300
2.6190
3.9900 4.0400
2.6329
3.9800 4.0100
2.6469
4.0000 4.0100
2.6609
4.0000 4.0100
2.6749
4.0000 4.1100
2.6895
4.1400 4.2000
2.7045
4.2200 4.2200
2.7195
4.1900 4.1900
2.7335
3.9900 3.9900
2.7474
3.9700 3.9700
2.7611
3.9400 3.9800
2.7749
3.9600 3.9900
2.7888
3.9500 3.9800
2.8022
3.9100 3.9200
2.8149
3.9100 4.0300
2.8282
4.0200 4.0900
2.8418
4.0500 4.0600
2.8551
4.0500 4.0500
2.8683
4.0000 4.0500
2.8815
4.0100 4.0300
2.8947
4.0000 4.2000
2.9086
4.1800 4.1900
2.9224
4.2000 4.2000
2.9363
4.1800 4.2000

4.0900 4.2000

2967000

1883500

4.1000 4.1600

1255000

1784250

4.1000 4.1200

392000

1767833

4.1300 4.1700

1886000

1576500

3.9200 3.9600

6553000

2055250

4.0100 4.0300

1920000

2155667

3.9500 3.9800

1205000

2231917

3.9800 4.0000

318000

2205333

3.9700 4.0000

1915000

2324583

3.9800 4.0000

2584000

2283417

4.0000 4.1100

4456000

2195833

4.1300 4.1800

6428000

2656583

4.1300 4.2000

2680000

2632667

3.9500 3.9900

7588000

3160417

3.9500 3.9700

3857000

3449167

3.8900 3.9400

8100000

3967000

3.9200 3.9600

1539000

3549167

3.9300 3.9800

177000

3403917

3.9300 3.9500

1017000

3388250

3.9000 3.9100

1818000

3513250

3.8900 4.0200

3813000

3671417

4.0200 4.0500

3496000

3747417

4.0000 4.0100

1697000

3517500

3.9500 4.0200

664000

3037167

4.0000 4.0200

1193000

2913250

4.0100 4.0100

1217000

2382333

4.0000 4.1700

5921000

2554333

4.0800 4.1300

3251000

2150250

4.1700 4.1800

5414000

2473167

4.1600 4.1700

2057000

2629833

4.0464
11/15/2012
4.0468
11/16/2012
4.0484
11/19/2012
4.0494
11/20/2012
4.0518
11/21/2012
4.0528
11/22/2012
4.0542
11/23/2012
4.0554
11/26/2012
4.0572
11/27/2012
4.0586
11/28/2012
4.0612
11/29/2012
4.0632
12/03/2012
4.0656
12/04/2012
4.0680
12/05/2012
4.0706
12/06/2012
4.0736
12/07/2012
4.0776
12/10/2012
4.0834
12/11/2012
4.0874
12/12/2012
4.0878
12/13/2012
4.0908
12/14/2012
4.0954
12/17/2012
4.1012
12/18/2012
4.1118
12/19/2012
4.1244
12/20/2012
4.1418
12/21/2012
4.1592
12/26/2012
4.1762
12/27/2012
4.1924
12/28/2012
4.2124
01/02/2013

2.9501
4.1700 4.1700
2.9636
4.1500 4.1800
2.9773
4.1200 4.1900
2.9910
4.1500 4.3800
3.0047
4.1800 4.2400
3.0184
4.1700 4.1700
3.0321
4.2000 4.2000
3.0456
4.1200 4.1300
3.0589
4.1800 4.1800
3.0723
4.1100 4.1500
3.0859
4.1800 4.1800
3.0992
4.1200 4.1200
3.1122
4.1000 4.1200
3.1251
4.0600 4.0800
3.1381
4.1000 4.1000
3.1510
4.0900 4.2000
3.1641
4.1500 4.3400
3.1777
4.3000 4.3000
3.1912
4.2000 4.2000
3.2044
4.2000 4.3200
3.2179
4.2900 4.4900
3.2323
4.4400 4.5800
3.2469
4.4500 4.6700
3.2625
4.6600 4.8400
3.2789
4.8200 4.9000
3.2954
4.8500 4.9200
3.3123
4.9000 4.9200
3.3289
4.8200 4.8300
3.3453
4.8500 5.0900
3.3628
5.0000 5.0000

4.1300 4.1300

708000

2604083

4.1000 4.1500

903000

2527833

4.1200 4.1500

1016000

2294750

4.1500 4.1900

8112000

2679417

4.1700 4.1700

1261000

2643083

4.1000 4.1500

981000

2669500

4.0400 4.1300

323000

2597000

4.0500 4.1000

3795000

2811833

4.1000 4.1100

603000

2368667

4.1000 4.1500

2230000

2283583

4.1000 4.1200

1243000

1936000

4.1000 4.1000

142000

1776417

4.0600 4.1000

67000

1723000

4.0600 4.0800

165000

1661500

4.0700 4.1000

1252000

1681167

4.0900 4.1400

2224000

1190500

4.1500 4.2400

5718000

1561917

4.1800 4.2200

2066000

1652333

4.1700 4.1800

1035000

1711667

4.1800 4.2400

3720000

1705417

4.2700 4.4300

10533000

2532917

4.4400 4.4500

6920000

2923750

4.4500 4.6500

35174000

5751333

4.6600 4.8000

5566000

6203333

4.7500 4.8300

3112000

6457083

4.8000 4.9000

3427000

6728917

4.7900 4.8300

1953000

6787333

4.7900 4.8100

1900000

6760333

4.8500 5.0000

8593000

6999917

4.8200 4.8800

826800

6896650

4.2300
01/03/2013
4.2448
01/04/2013
4.2598
01/07/2013
4.2762
01/08/2013
4.2968
01/09/2013
4.3158
01/10/2013
4.3374
01/11/2013
4.3582
01/14/2013
4.3780
01/15/2013
4.3980
01/16/2013
4.4176
01/17/2013
4.4342
01/18/2013
4.4520
01/21/2013
4.4688
01/22/2013
4.4850
01/23/2013
4.4992
01/24/2013
4.5140
01/25/2013
4.5274
01/28/2013
4.5438
01/29/2013
4.5590
01/30/2013
4.5728
01/31/2013
4.5866
02/01/2013
4.6012
02/04/2013
4.6172
02/05/2013
4.6318
02/06/2013
4.6474
02/07/2013
4.6626
02/08/2013
4.6784
02/11/2013
4.6946
02/12/2013
4.7114
02/13/2013

3.3795
4.8800 5.0000
3.3962
4.8500 4.9600
3.4133
4.9300 5.0500
3.4309
5.0200 5.1800
3.4485
5.0400 5.1000
3.4655
4.9900 5.1500
3.4830
5.0800 5.0800
3.5003
5.0000 5.0300
3.5169
4.9700 5.1000
3.5337
4.9200 4.9200
3.5502
4.8900 4.9000
3.5664
4.8000 5.0000
3.5831
4.8500 4.8500
3.5991
4.8500 4.8500
3.6150
4.7400 4.7900
3.6304
4.7300 4.8500
3.6455
4.7500 4.8700
3.6604
4.8600 4.9500
3.6750
4.9500 4.9800
3.6897
4.9400 4.9600
3.7039
4.8600 4.9500
3.7178
4.8500 4.8900
3.7316
4.8800 4.9800
3.7446
4.9500 4.9800
3.7580
4.8900 5.0900
3.7714
5.0000 5.0000
3.7850
4.9500 4.9700
3.7984
4.9200 5.0300
3.8114
4.9800 5.0400
3.8240
5.0000 5.0000

4.8200 4.8500

2626000

7029233

4.8500 4.9300

658000

6774067

4.9000 5.0200

2078000

6069483

5.0100 5.0200

789300

5558592

4.9000 4.9200

1808300

2778117

4.9600 5.0200

1065000

2403033

4.9800 5.0000

5883800

2634017

4.9600 4.9700

622400

2400300

4.8700 4.9500

12871000

3310133

4.8500 4.8900

702000

3210300

4.7900 4.8500

1068000

2583217

4.8000 4.9400

5264000

2952983

4.8100 4.8500

397000

2767233

4.7300 4.8300

2195000

2895317

4.7300 4.7300

916000

2798483

4.7300 4.7500

2670000

2955208

4.7400 4.8400

832000

2873850

4.8600 4.9500

2158000

2964933

4.8900 4.9400

1272000

2580617

4.8600 4.8600

774000

2593250

4.8200 4.8200

1583000

1652583

4.8500 4.8800

1300000

1702417

4.8800 4.9500

1382000

1728583

4.8800 4.9200

4926000

1700417

4.8900 4.9500

8074000

2340167

4.9000 4.9100

1630000

2293083

4.9100 4.9200

2064000

2388750

4.9100 4.9100

1205000

2266667

4.9000 4.9500

5071000

2619917

4.9000 4.9000

582000

2488583

4.7264
02/14/2013
4.7402
02/15/2013
4.7556
02/18/2013
4.7700
02/19/2013
4.7852
02/20/2013
4.7994
02/21/2013
4.8106
02/22/2013
4.8208
02/25/2013
4.8322
02/26/2013
4.8434
02/27/2013
4.8550
02/28/2013
4.8644
03/01/2013
4.8734
03/04/2013
4.8800
03/05/2013
4.8840
03/06/2013
4.8878
03/07/2013
4.8890
03/08/2013
4.8914
03/11/2013
4.8924
03/12/2013
4.8896
03/13/2013
4.8886
03/14/2013
4.8876
03/15/2013
4.8850
03/18/2013
4.8750
03/19/2013
4.8694
03/20/2013
4.8646
03/21/2013
4.8602
03/22/2013
4.8556
03/25/2013
4.8494
03/26/2013
4.8454
03/27/2013

3.8360
4.9000 4.9200
3.8469
4.8400 4.9000
3.8573
4.8700 4.8700
3.8676
4.8100 4.8400
3.8785
4.8400 4.8400
3.8898
4.8000 4.8200
3.8996
4.8000 4.8200
3.9092
4.7300 4.8000
3.9189
4.7000 4.7900
3.9290
4.7400 4.8400
3.9401
4.8200 4.9300
3.9514
4.9100 4.9300
3.9626
4.9000 5.1200
3.9742
5.0000 5.0600
3.9857
5.0000 5.1500
3.9975
5.1000 5.1000
4.0096
5.1000 5.1000
4.0216
4.9600 4.9600
4.0335
4.8600 4.8800
4.0445
4.8600 4.8600
4.0556
4.8500 4.8500
4.0667
4.8100 4.8300
4.0773
4.7200 4.7200
4.0865
4.5200 4.7800
4.0966
4.6500 4.6800
4.1065
4.6800 4.8000
4.1169
4.7800 4.7800
4.1267
4.6500 4.7800
4.1361
4.7600 4.7600
4.1458
4.7500 4.7500

4.7800 4.8100

1909000

2541667

4.8100 4.8700

257000

2498583

4.8100 4.8200

757000

2429750

4.7600 4.8400

663000

2376667

4.8000 4.8100

202000

2278333

4.6800 4.7000

1142000

1963000

4.7000 4.7500

482000

1330333

4.7200 4.7900

25000

1196583

4.7000 4.7400

1674000

1164083

4.7000 4.8200

819000

1131917

4.8200 4.9000

1302000

817833

4.8500 4.9000

2602000

986167

4.8800 4.9800

5541000

1288833

4.9600 5.0000

31939000

3929000

5.0000 5.0200

1460300

3987608

4.9200 4.9600

846200

4002875

4.9000 4.9500

859000

4057625

4.8200 4.8600

218000

3980625

4.8600 4.8600

927000

4017708

4.8000 4.8300

763000

4079208

4.8000 4.8000

257000

3961125

4.7800 4.8000

279000

3916125

4.5200 4.5200

220000

3825958

4.5200 4.7400

2999000

3859042

4.6500 4.6800

1025000

3482708

4.6600 4.8000

807000

888375

4.6600 4.7700

255000

787933

4.6500 4.6600

332000

745083

4.6700 4.7500

663000

728750

4.7200 4.7200

465000

749333

4.8420
04/01/2013
4.8392
04/02/2013
4.8350
04/03/2013
4.8344
04/04/2013
4.8366
04/05/2013
4.8400
04/08/2013
4.8422
04/10/2013
4.8450
04/11/2013
4.8458
04/12/2013
4.8486
04/15/2013
4.8532
04/16/2013
4.8588
04/17/2013
4.8682
04/18/2013
4.8762
04/19/2013
4.8828
04/22/2013
4.8898
04/23/2013
4.8956
04/24/2013
4.9010
04/25/2013
4.9088
04/26/2013
4.9216
04/29/2013
4.9402
04/30/2013
4.9578

4.1549
4.7300 4.7600
4.1645
4.7200 4.7300
4.1740
4.7500 4.8900
4.1832
4.9000 4.9500
4.1929
4.9400 4.9500
4.2028
4.8400 4.9000
4.2119
4.8600 4.9900
4.2219
4.9800 5.0000
4.2322
5.0100 5.1800
4.2430
5.1100 5.1400
4.2539
5.0500 5.1000
4.2648
5.1400 5.4000
4.2768
5.3600 5.4100
4.2889
5.3300 5.3500
4.3006
5.2500 5.3000
4.3125
5.3000 5.3000
4.3238
5.2000 5.2600
4.3347
5.1900 5.3700
4.3450
5.3500 5.7500
4.3551
5.6200 5.8700
4.3667
5.8300 6.0000
4.3783

4.7000 4.7100

1859000

827000

4.7000 4.7300

3584000

1062083

4.7500 4.8200

1969000

1204750

4.9000 4.9400

384000

1213500

4.8300 4.9000

847000

1265750

4.8400 4.8600

113000

1025250

4.8600 4.9800

826000

1008667

4.9800 4.9900

2408000

1142083

4.9900 5.0800

8062000

1792667

5.0500 5.0900

26477100

3971425

5.0300 5.1000

1639600

4052808

5.1400 5.3500

4263700

4369367

5.2800 5.3500

3698100

4522625

5.2200 5.2500

692100

4281633

5.2500 5.3000

1846100

4271392

5.1000 5.2000

2167000

4419975

5.1500 5.1900

650000

4403558

5.1900 5.3000

512100

4436817

5.3500 5.5900

9452900

5155725

5.6200 5.8300

3856100

5276400

5.6900 5.6900

2833100

4840658