SM - SM Investments Corporation

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
200-prd MAVE
03/22/2005
237.84
237.84
224.42
6365058
0
0.0000
0.0000
03/28/2005
234.01
234.01
218.66
3976733
0
0.0000
0.0000
03/29/2005
223.46
223.46
218.66
4067364
0
0.0000
0.0000
03/30/2005
218.66
218.66
207.15
2674703
0
0.0000
0.0000
03/31/2005
208.11
218.66
208.11
5454645
0
0.0000
0.0000
04/01/2005
220.58
222.50
216.74
953122
0
0.0000
0.0000
04/04/2005
221.54
230.17
221.54
1945835
0
0.0000
0.0000
04/05/2005
229.21
230.17
225.38
779804
0
0.0000
0.0000
04/06/2005
225.38
238.80
225.38
2474713
0
0.0000
0.0000
04/07/2005
236.89
236.89
230.17
3276633
0
0.0000
0.0000
04/08/2005
235.93
235.93
231.13
983224
0
0.0000
0.0000
04/11/2005
236.89
236.89
229.21
1821607
2897787
0.0000
0.0000
04/12/2005
234.01
239.76
232.09
1611681
2501672
0.0000
0.0000
04/13/2005
238.80
239.76
237.84
1198479
2270151
0.0000
0.0000
04/14/2005
237.84
239.76
235.93
1319443
2041157
0.0000
0.0000
04/15/2005
236.89
238.80
235.93
1129473
1912388
0.0000
0.0000
04/18/2005
237.84
237.84
233.05
1996791
1624234
0.0000
0.0000
04/19/2005
234.01
235.93
232.09
3021640
1796610
0.0000
0.0000
04/20/2005
235.93
237.84
234.97
900914
1709534
0.0000
0.0000
04/21/2005
235.93
236.89
234.01
951464
1723839
0.0000
0.0000
04/22/2005
235.93
236.89
233.05
1288026
1624948
0.0000
0.0000
04/25/2005
234.97
236.89
234.97
237569
1371693
0.0000
0.0000
04/26/2005
235.93
236.89
235.93
373881
1320914
0.0000
0.0000
04/27/2005
234.97
236.89
234.97
300663
1194169
0.0000
0.0000
04/28/2005
235.93
239.76
235.93
1312217
1169213
0.0000
0.0000
04/29/2005
239.76
239.76
238.80
1272459
1175378
0.0000
0.0000
05/03/2005
238.80
238.80
236.89
897535
1140219
0.0000
0.0000
05/04/2005
237.84
239.76
237.84
689444
1103550
0.0000
0.0000
05/05/2005
239.76
239.76
238.80

50-prd MAVE
231.13
225.38
220.58
208.11
218.66
220.58
228.25
227.29
236.89
236.89
234.97
234.01
238.80
239.76
239.76
237.84
234.01
235.93
237.84
236.89
236.89
236.89
236.89
235.93
239.76
239.76
237.84
239.76
239.76

497597
05/06/2005
177436
05/09/2005
678485
05/10/2005
286190
05/11/2005
1151798
05/12/2005
296846
05/13/2005
1325741
05/16/2005
716262
05/17/2005
897462
05/18/2005
732226
05/19/2005
587176
05/20/2005
1294053
05/23/2005
85032
05/24/2005
457401
05/25/2005
580721
05/26/2005
176321
05/27/2005
2414288
05/30/2005
623493
05/31/2005
326813
06/01/2005
126375
06/02/2005
1687620
06/03/2005
1056630
06/06/2005
314802
06/07/2005
234649
06/08/2005
378823
06/09/2005
1391869
06/10/2005
656651
06/14/2005
77973
06/15/2005
114989
06/16/2005
282613
06/17/2005

978617
239.76
741600
239.76
723065
239.76
667625
238.80
656273
238.80
661213
236.89
740534
237.84
775168
236.89
740605
236.89
695585
237.84
669722
236.89
720106
236.89
685726
236.89
709056
236.89
700909
236.89
691753
236.89
796961
237.84
824181
238.80
740937
239.76
691780
239.76
757627
242.16
784660
242.16
761963
244.56
673679
242.16
698162
238.80
776034
244.56
782361
242.16
774166
242.16
582557
244.56
554151
242.16

0.0000
239.76
0.0000
239.76
0.0000
239.76
0.0000
239.76
0.0000
238.80
0.0000
237.84
0.0000
237.84
0.0000
237.84
0.0000
237.84
0.0000
237.84
0.0000
237.84
0.0000
237.84
0.0000
237.84
0.0000
237.84
0.0000
237.84
0.0000
238.80
0.0000
239.76
0.0000
239.76
0.0000
239.76
0.0000
242.16
0.0000
244.56
235.7246
244.56
235.9931
244.56
236.3767
244.56
236.8562
244.56
237.5851
244.56
238.1030
244.56
238.5825
244.56
238.9086
244.56
239.2539
244.56

0.0000
238.80
0.0000
238.80
0.0000
238.80
0.0000
237.84
0.0000
237.84
0.0000
236.89
0.0000
236.89
0.0000
235.93
0.0000
235.93
0.0000
236.89
0.0000
235.93
0.0000
236.89
0.0000
235.93
0.0000
236.89
0.0000
236.89
0.0000
236.89
0.0000
237.84
0.0000
238.80
0.0000
238.80
0.0000
239.76
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
237.84
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
242.16

239.76
239.76
239.76
239.76
237.84
237.84
237.84
237.84
237.84
237.84
237.84
237.84
237.84
236.89
237.84
238.80
239.76
239.76
239.76
242.16
244.56
244.56
244.56
244.56
244.56
244.56
244.56
244.56
244.56
244.56

589324
06/20/2005
237371
06/21/2005
204567
06/22/2005
62280
06/23/2005
699714
06/24/2005
225734
06/27/2005
467703
06/28/2005
803129
06/29/2005
697598
06/30/2005
574861
07/01/2005
1838478
07/04/2005
2410138
07/05/2005
3715067
07/06/2005
640061
07/07/2005
567343
07/08/2005
164684
07/11/2005
103217
07/12/2005
102143
07/13/2005
641949
07/14/2005
290225
07/15/2005
2735398
07/18/2005
156666
07/19/2005
70862
07/20/2005
260446
07/21/2005
624682
07/22/2005
600939
07/26/2005
587144
07/27/2005
506147
07/28/2005
271248
07/29/2005
824254
08/01/2005

576027
242.16
585276
242.16
461688
242.16
378826
242.16
410902
242.16
410159
242.16
417566
242.16
368504
242.16
371916
244.56
413324
242.16
556948
242.16
734242
237.84
994720
242.16
1028278
242.16
1058509
237.84
1067043
234.97
1017335
229.21
1007035
225.38
1021556
225.38
978814
222.50
1148630
228.25
1113781
220.58
966479
216.74
787338
212.91
529806
211.95
526546
209.07
528196
210.03
556651
211.95
570654
210.99
630830
210.03

239.4073
244.56
239.5608
244.56
239.7526
244.56
239.9636
244.56
240.0786
244.56
240.1745
244.56
240.2705
244.56
240.4047
244.56
240.6157
244.56
240.7883
244.56
240.9226
244.56
240.9610
244.56
241.1144
244.56
241.2679
242.16
241.3062
237.84
241.3062
234.97
241.1144
229.21
240.8267
225.38
240.5773
225.38
240.2321
229.21
240.0019
228.25
239.6183
220.58
239.1580
217.70
238.6401
212.91
238.0646
212.91
237.5276
210.03
236.9713
211.95
236.4534
212.91
235.9164
212.91
235.3601
210.03

0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
242.16
0.0000
237.84
0.0000
237.84
0.0000
239.76
0.0000
237.84
0.0000
234.97
0.0000
230.17
0.0000
225.38
0.0000
221.54
0.0000
220.58
0.0000
218.66
0.0000
219.62
0.0000
215.79
0.0000
212.91
0.0000
208.11
0.0000
208.11
0.0000
206.20
0.0000
209.07
0.0000
210.99
0.0000
208.11
0.0000
208.11

244.56
244.56
244.56
244.56
244.56
244.56
244.56
244.56
244.56
244.56
238.80
244.56
244.56
238.80
235.93
230.17
225.38
225.38
222.50
228.25
220.58
216.74
213.87
210.99
210.99
210.03
211.95
210.99
210.03
209.07

171847
08/02/2005
172025
08/03/2005
341620
08/04/2005
1213588
08/05/2005
1484106
08/08/2005
868871
08/09/2005
1021606
08/10/2005
1293469
08/11/2005
470612
08/12/2005
1339557
08/15/2005
518420
08/16/2005
125166
08/17/2005
237913
08/18/2005
174642
08/19/2005
314906
08/22/2005
399615
08/23/2005
174214
08/24/2005
337126
08/25/2005
355133
08/26/2005
283938
08/30/2005
570805
08/31/2005
206778
09/01/2005
89870
09/02/2005
270779
09/05/2005
213785
09/06/2005
224368
09/07/2005
186768
09/08/2005
77347
09/09/2005
79235
09/12/2005
149388
09/13/2005

591655
208.11
581805
210.03
382323
208.11
470400
205.24
588171
212.91
638873
215.79
671950
228.25
729661
224.42
719950
223.46
789400
218.66
809998
217.70
751741
215.79
757246
214.83
757464
213.87
755238
210.03
687407
208.11
578249
207.15
533937
206.20
478398
204.28
394270
202.36
402619
198.52
308221
196.60
272509
198.52
284643
201.40
282633
199.48
286776
198.52
276098
197.56
249243
197.56
241328
193.73
225683
194.69

234.7847
210.03
234.1901
210.03
233.5955
209.07
232.9817
212.91
232.5022
216.74
232.0802
229.21
231.8884
229.21
231.5815
224.42
231.2746
224.42
230.8718
219.62
230.3827
218.66
229.8264
216.74
229.2510
214.83
228.6564
213.87
227.9467
211.95
227.2178
209.07
226.4697
207.15
225.7217
207.15
224.9161
205.24
224.0721
204.28
223.1514
199.48
222.2116
198.52
221.2717
202.36
220.4086
202.36
219.5070
200.44
218.5864
199.48
217.6465
198.52
216.7066
197.56
215.7092
196.60
214.6543
203.32

0.0000
207.15
0.0000
207.15
0.0000
206.20
0.0000
205.24
0.0000
212.91
0.0000
215.79
0.0000
218.66
0.0000
222.50
0.0000
212.91
0.0000
215.79
0.0000
216.74
0.0000
213.87
0.0000
212.91
0.0000
208.11
0.0000
205.24
0.0000
207.15
0.0000
206.20
0.0000
203.32
0.0000
201.40
0.0000
196.60
0.0000
196.60
0.0000
196.60
0.0000
198.52
0.0000
198.52
0.0000
197.56
0.0000
196.60
0.0000
197.56
0.0000
193.73
0.0000
191.81
0.0000
194.69

208.11
208.11
207.15
212.91
216.74
229.21
224.42
224.42
219.62
217.70
216.74
215.79
214.83
209.07
208.11
207.15
207.15
204.28
202.36
198.52
197.56
197.56
201.40
199.48
198.52
197.56
197.56
194.69
191.81
202.36

222783
09/14/2005
250978
09/15/2005
53563
09/16/2005
508754
09/19/2005
385403
09/20/2005
214139
09/21/2005
197738
09/22/2005
209218
09/23/2005
119577
09/26/2005
169866
09/27/2005
354195
09/28/2005
164475
09/29/2005
53032
09/30/2005
137219
10/03/2005
22147
10/04/2005
470372
10/05/2005
256608
10/06/2005
521819
10/07/2005
438195
10/10/2005
185246
10/11/2005
356791
10/12/2005
430729
10/13/2005
714333
10/14/2005
214692
10/17/2005
246244
10/18/2005
452334
10/19/2005
1648884
10/20/2005
161994
10/21/2005
266003
10/24/2005
105584
10/25/2005

214654
202.36
211907
203.32
168804
203.32
193968
201.40
218596
200.44
213876
199.48
212539
195.65
211276
194.69
205677
197.56
213387
206.20
236300
212.91
237557
209.07
223412
210.03
213932
206.20
211314
207.15
208115
208.11
197382
209.07
223022
209.07
243060
210.99
241063
209.07
260831
210.03
282569
210.03
312581
207.15
316765
206.20
332866
205.24
359126
209.07
494687
210.99
468989
210.99
469772
210.99
435086
210.99

213.8103
203.32
213.1006
203.32
212.2758
203.32
211.3935
201.40
210.6263
200.44
209.8974
199.48
209.2452
197.56
208.6506
199.48
208.0944
206.20
207.7299
213.87
207.4230
212.91
207.1737
211.95
207.0394
210.03
206.9435
207.15
206.8668
208.11
206.8092
209.07
206.7709
209.07
206.7133
210.99
206.6942
210.99
206.6558
210.99
206.6942
210.03
206.7325
210.03
206.7517
209.07
206.7517
207.15
206.5983
209.07
206.4448
210.99
206.0804
211.95
205.8118
210.99
205.5433
210.99
205.3707
210.99

0.0000
200.44
0.0000
203.32
0.0000
199.48
0.0000
200.44
0.0000
199.48
0.0000
196.60
0.0000
192.77
0.0000
194.69
0.0000
197.56
0.0000
206.20
0.0000
206.20
0.0000
208.11
0.0000
206.20
0.0000
206.20
0.0000
206.20
0.0000
208.11
0.0000
208.11
0.0000
209.07
0.0000
208.11
0.0000
209.07
0.0000
209.07
0.0000
209.07
0.0000
205.24
0.0000
205.24
0.0000
205.24
0.0000
209.07
0.0000
210.99
0.0000
210.99
0.0000
206.20
0.0000
210.03

203.32
203.32
200.44
200.44
199.48
197.56
195.65
197.56
204.28
212.91
208.11
210.03
209.07
207.15
208.11
208.11
209.07
210.03
208.11
210.99
210.03
209.07
207.15
205.24
209.07
210.99
210.99
210.99
210.99
210.99

84511
10/26/2005
162818
10/27/2005
98608
10/28/2005
470320
11/02/2005
373307
11/03/2005
448205
11/07/2005
369512
11/08/2005
207466
11/09/2005
222001
11/10/2005
340212
11/11/2005
278161
11/14/2005
21938
11/15/2005
50759
11/16/2005
116417
11/17/2005
31886
11/18/2005
215818
11/21/2005
622221
11/22/2005
515688
11/23/2005
187550
11/24/2005
162484
11/25/2005
126115
11/29/2005
116824
11/30/2005
150159
12/01/2005
538961
12/02/2005
23304
12/05/2005
110484
12/06/2005
398092
12/07/2005
263230
12/08/2005
146645
12/09/2005
50456
12/12/2005

405612
210.99
403743
210.99
382228
210.99
385527
218.66
357108
230.17
376568
231.13
386840
234.01
366434
228.25
247527
232.09
262379
238.80
263392
237.84
256422
237.84
253609
237.84
249742
235.93
244182
237.84
222974
242.16
243716
242.16
249340
244.56
234177
239.76
230428
237.84
222437
238.80
203822
234.97
193155
232.09
236240
234.97
233952
233.05
233458
235.93
263975
234.01
267926
234.97
228295
239.76
189525
237.84

205.2364
210.99
205.1213
210.99
205.0254
219.62
205.0830
230.17
205.5049
233.05
205.9653
235.93
206.5023
234.01
206.9435
233.05
207.5189
239.76
208.2478
242.16
209.0534
239.76
209.8974
237.84
210.7030
237.84
211.3935
237.84
212.1224
242.16
212.9472
244.56
213.8391
249.35
214.7310
244.56
215.6325
239.76
216.5915
237.84
217.3012
238.80
217.9726
234.97
218.5480
232.09
219.1234
235.93
219.8331
236.89
220.5620
235.93
221.3101
235.93
222.0965
239.76
222.9404
239.76
223.6310
239.76

0.0000
209.07
0.0000
210.03
0.0000
210.99
0.0000
218.66
0.0000
229.21
0.0000
231.13
0.0000
227.29
0.0000
228.25
0.0000
232.09
0.0000
237.84
0.0000
235.93
0.0000
236.89
0.0000
235.93
0.0000
234.97
0.0000
236.89
0.0000
239.76
0.0000
242.16
0.0000
235.93
0.0000
238.80
0.0000
235.93
0.0000
234.97
0.0000
230.17
0.0000
228.25
0.0000
234.97
0.0000
233.05
0.0000
233.05
0.0000
234.01
0.0000
234.01
0.0000
238.80
0.0000
237.84

210.99
210.99
217.70
230.17
231.13
234.01
229.21
233.05
238.80
238.80
239.76
237.84
235.93
235.93
239.76
242.16
242.16
239.76
239.76
237.84
236.89
232.09
229.21
235.93
235.93
234.97
234.97
239.76
238.80
239.76

11772
12/13/2005
6256
12/14/2005
55482
12/15/2005
65742
12/16/2005
142078
12/19/2005
42344
12/20/2005
159012
12/21/2005
87900
12/22/2005
126459
12/23/2005
143966
12/27/2005
20447
12/28/2005
53855
12/29/2005
121141
01/02/2006
7653
01/03/2006
39393
01/04/2006
254909
01/05/2006
131797
01/06/2006
283093
01/09/2006
124832
01/10/2006
548366
01/11/2006
492895
01/12/2006
1037466
01/13/2006
576133
01/16/2006
51958
01/17/2006
74762
01/18/2006
285251
01/19/2006
143913
01/20/2006
225494
01/23/2006
666932
01/24/2006
94688
01/25/2006

174877
238.80
161858
237.84
155972
235.93
151715
234.97
151042
230.17
109657
234.01
120966
230.17
119084
229.21
96448
230.17
86509
230.17
75993
230.17
76276
230.17
85390
230.17
85507
232.09
84166
233.05
99930
232.09
99073
232.09
119135
231.13
116287
232.09
154659
231.13
185196
231.13
259654
230.17
305961
229.21
305803
228.25
301938
229.21
325071
229.21
333781
228.25
331330
227.29
375925
229.21
360224
224.42

224.1680
238.80
224.7818
237.84
225.3189
235.93
225.8368
234.97
226.2971
233.05
226.7958
234.01
227.2370
230.17
227.6398
230.17
228.0234
230.17
228.4646
230.17
228.8098
232.09
229.2126
230.17
229.6346
233.05
230.1333
233.05
230.6512
233.05
231.1115
233.05
231.5335
232.09
231.9363
231.13
232.3391
234.97
232.7803
231.13
233.1639
232.09
233.5475
230.17
233.9311
229.21
234.1613
230.17
234.1421
229.21
234.1038
229.21
234.0079
230.17
234.0270
230.17
233.9503
229.21
233.6434
225.38

0.0000
238.80
0.0000
236.89
0.0000
232.09
0.0000
227.29
0.0000
230.17
0.0000
229.21
0.0000
229.21
0.0000
229.21
0.0000
229.21
0.0000
228.25
0.0000
230.17
0.0000
229.21
0.0000
230.17
0.0000
231.13
0.0000
231.13
0.0000
231.13
0.0000
231.13
0.0000
230.17
0.0000
232.09
0.0000
229.21
0.0000
230.17
226.0550
229.21
226.0502
228.25
226.0693
228.25
226.1125
228.25
226.2180
228.25
226.2707
228.25
226.3187
227.29
226.3235
223.46
226.3043
224.42

238.80
236.89
234.97
230.17
233.05
230.17
229.21
229.21
230.17
228.25
230.17
230.17
232.09
231.13
232.09
232.09
231.13
231.13
233.05
230.17
230.17
230.17
229.21
229.21
229.21
229.21
230.17
229.21
223.46
225.38

55701
01/26/2006
368219
01/27/2006
169908
01/30/2006
33627
01/31/2006
123591
02/01/2006
73500
02/02/2006
184349
02/03/2006
28069
02/06/2006
88650
02/07/2006
104750
02/08/2006
207883
02/09/2006
147292
02/10/2006
134686
02/13/2006
25056
02/14/2006
75418
02/15/2006
60456
02/16/2006
47964
02/17/2006
57755
02/20/2006
264012
02/21/2006
32501
02/22/2006
218539
02/23/2006
94083
02/24/2006
625245
02/27/2006
360065
02/28/2006
1936252
03/01/2006
1335042
03/02/2006
877255
03/03/2006
107659
03/06/2006
555988
03/07/2006
758637
03/08/2006

354463
225.38
339451
220.58
312535
219.62
228882
227.29
191170
228.25
192966
226.34
202098
223.46
180666
218.66
176061
215.79
165999
213.87
127745
211.95
132128
210.99
138710
210.99
110113
212.91
102239
211.95
104475
211.95
98173
210.03
96861
208.11
103499
208.11
103869
205.24
114693
208.11
113804
204.28
148584
207.15
166315
210.99
316446
215.79
425611
216.74
492431
216.74
496364
215.79
538700
214.83
597106
210.99

233.3749
225.38
232.9145
221.54
232.5501
227.29
232.3775
230.17
232.2624
228.25
231.9747
226.34
231.6007
223.46
231.1307
219.62
230.6512
215.79
230.1141
213.87
229.5771
211.95
229.0208
211.95
228.5988
213.87
228.2919
212.91
227.7932
212.91
227.3137
211.95
226.8534
210.99
226.3355
210.03
225.7025
208.11
225.0120
207.15
224.3407
208.11
223.6885
207.15
223.0939
211.95
222.6335
217.70
222.3458
217.70
222.0389
217.70
221.7704
216.74
221.4827
215.79
221.1950
214.83
220.8881
213.87

226.2468
212.91
226.1461
216.74
226.0693
219.62
226.0358
227.29
225.9926
224.42
225.9207
218.66
225.8392
218.66
225.7433
215.79
225.6522
211.95
225.5371
209.07
225.4028
208.11
225.2637
209.07
225.1343
210.99
225.0192
210.99
224.8897
210.99
224.7698
210.03
224.6308
209.07
224.4773
206.20
224.3287
204.28
224.1512
205.24
223.9834
206.20
223.8156
199.48
223.6525
206.20
223.5135
210.03
223.3936
214.83
223.2929
215.79
223.1874
213.87
223.0723
213.87
222.9572
210.03
222.8421
207.15

216.74
219.62
227.29
230.17
225.38
223.46
218.66
215.79
212.91
210.99
209.07
210.99
213.87
210.99
211.95
211.95
209.07
208.11
204.28
206.20
206.20
207.15
211.95
215.79
217.70
216.74
214.83
214.83
214.83
209.07

751349
03/09/2006
149012
03/10/2006
26745
03/13/2006
1747774
03/14/2006
663793
03/15/2006
1245682
03/16/2006
580680
03/17/2006
89307
03/20/2006
520359
03/21/2006
217476
03/22/2006
62124
03/23/2006
526501
03/24/2006
589605
03/27/2006
152453
03/28/2006
257213
03/29/2006
184412
03/30/2006
46296
03/31/2006
1186905
04/03/2006
78411
04/04/2006
52010
04/05/2006
78380
04/06/2006
67567
04/07/2006
1129328
04/10/2006
332475
04/11/2006
9061
04/12/2006
5568
04/17/2006
54158
04/18/2006
307054
04/19/2006
73406
04/20/2006
819218
04/21/2006

637718
210.99
647427
209.07
631444
205.24
769252
208.11
772464
214.83
846266
214.83
733301
214.83
629490
214.83
599749
214.83
608900
214.83
567745
217.70
548400
220.58
534922
218.66
535208
222.50
554414
219.62
424134
218.66
372676
218.66
367778
218.66
325922
218.66
322814
217.70
285982
219.62
273490
217.70
362423
216.74
346255
216.74
297876
214.83
285636
213.87
268714
210.99
278934
206.20
281194
205.24
250553
215.79

220.5045
210.99
220.0249
209.07
219.5262
209.07
219.0467
213.87
218.7014
217.70
218.3562
216.74
217.9918
215.79
217.6849
216.74
217.3588
215.79
217.0135
216.74
216.7450
223.46
216.5532
221.54
216.3422
220.58
216.1696
222.50
215.9778
219.62
215.7668
218.66
215.5558
219.62
215.3448
218.66
215.1338
218.66
215.0379
220.58
214.9228
219.62
214.9612
218.66
214.9228
217.70
214.7310
216.74
214.4433
214.83
214.2323
213.87
213.9637
210.99
213.6952
207.15
213.5034
216.74
213.5801
223.46

222.6983
206.20
222.5400
205.24
222.3770
200.44
222.2283
208.11
222.1133
213.87
221.9982
213.87
221.8735
214.83
221.7536
214.83
221.6289
212.91
221.5091
214.83
221.3820
216.74
221.2621
218.66
221.1374
218.66
221.0176
218.66
220.8929
216.74
220.7634
217.70
220.6339
215.79
220.5093
216.74
220.3798
218.66
220.2503
216.74
220.1256
218.66
219.9962
213.87
219.8619
216.74
219.7276
215.79
219.5838
213.87
219.4351
210.03
219.2625
205.24
219.0659
205.24
218.8741
203.32
218.7350
214.83

206.20
205.24
208.11
213.87
214.83
213.87
215.79
214.83
215.79
216.74
220.58
219.62
220.58
219.62
218.66
218.66
219.62
218.66
218.66
219.62
218.66
217.70
217.70
215.79
214.83
210.03
205.24
206.20
216.74
223.46

273094
04/24/2006
228080
04/25/2006
126354
04/26/2006
227580
04/27/2006
646245
04/28/2006
127835
05/02/2006
118472
05/03/2006
124790
05/04/2006
68047
05/05/2006
319734
05/08/2006
750191
05/09/2006
1172266
05/10/2006
109244
05/11/2006
77900
05/12/2006
67536
05/15/2006
138512
05/16/2006
371118
05/17/2006
30040
05/18/2006
126313
05/19/2006
319400
05/22/2006
158897
05/23/2006
27621
05/24/2006
259622
05/25/2006
201095
05/26/2006
326490
05/29/2006
101820
05/30/2006
255044
05/31/2006
143653
06/01/2006
135395
06/02/2006
869236
06/05/2006

266777
223.46
281449
218.66
285447
220.58
298781
220.58
258524
228.25
241471
223.46
250589
215.79
260524
220.58
261681
217.70
262738
230.17
319137
242.16
348557
239.76
334903
239.76
322388
239.76
317487
237.84
310064
236.89
287137
234.01
278987
224.42
279641
223.46
295858
220.58
303429
219.62
279086
216.74
238206
210.99
157275
210.99
175379
210.03
177372
212.91
192998
212.91
193426
211.95
173782
215.79
243715
216.74

213.8295
226.34
214.0597
220.58
214.2131
223.46
214.3282
230.17
214.7118
228.25
214.8844
223.46
214.9612
220.58
215.1913
220.58
215.4407
230.17
215.9394
244.56
216.6587
242.16
217.3108
239.76
217.9630
242.16
218.5672
239.76
219.0275
237.84
219.3536
237.84
219.6221
234.01
219.8523
227.29
220.0441
224.42
220.1208
222.50
220.3318
220.58
220.5045
216.74
220.6195
211.95
220.6579
214.83
220.6771
214.83
220.6771
212.91
220.6579
217.70
220.6579
219.62
220.6963
216.74
220.7155
218.66

218.6295
216.74
218.5384
217.70
218.4089
218.66
218.2843
215.79
218.2411
220.58
218.1644
214.83
218.0925
214.83
218.0685
217.70
218.0445
217.70
218.0781
228.25
218.1476
237.84
218.2387
237.84
218.3538
238.80
218.4953
236.89
218.6343
229.21
218.7494
230.17
218.8501
226.34
218.9220
220.58
218.9892
218.66
219.0323
218.66
219.0851
214.83
219.1186
210.99
219.1330
209.07
219.1474
210.99
219.1570
210.03
219.1474
211.95
219.0659
212.91
219.0227
211.95
218.9844
215.79
218.9700
216.74

220.58
218.66
219.62
230.17
220.58
215.79
220.58
220.58
229.21
242.16
238.80
239.76
242.16
238.80
234.01
230.17
226.34
224.42
218.66
219.62
214.83
210.99
210.03
214.83
214.83
212.91
215.79
216.74
216.74
217.70

231646
06/06/2006
95397
06/07/2006
118722
06/08/2006
268297
06/09/2006
105511
06/13/2006
224754
06/14/2006
100610
06/15/2006
86784
06/16/2006
8310
06/19/2006
27767
06/20/2006
58391
06/21/2006
53438
06/22/2006
60706
06/23/2006
24274
06/26/2006
44158
06/27/2006
12366
06/28/2006
55263
06/29/2006
43919
06/30/2006
105553
07/03/2006
211314
07/04/2006
200741
07/05/2006
151734
07/06/2006
39299
07/07/2006
205808
07/10/2006
64095
07/11/2006
52458
07/12/2006
139962
07/13/2006
170554
07/14/2006
18727
07/17/2006
33836
07/18/2006

252493
215.79
233826
216.74
230478
215.79
250535
210.03
237692
206.20
239664
198.52
220840
201.40
219587
204.28
199026
203.32
189369
201.40
182952
198.52
114969
208.11
100724
205.24
94797
203.32
88583
203.32
67256
203.32
63069
201.40
47999
207.15
48411
205.24
58788
205.24
74824
207.15
85155
205.24
83564
205.24
96261
204.28
96544
204.28
98892
201.40
106876
203.32
120058
204.28
117014
200.44
116173
202.36

220.7346
217.70
220.6771
217.70
220.5812
216.74
220.3702
213.87
220.1592
206.20
219.8139
202.36
219.4495
201.40
219.0467
204.28
218.7398
203.32
218.4329
201.40
217.9918
200.44
217.6273
208.11
217.3780
206.20
217.1478
204.28
216.8793
203.32
216.6491
203.32
216.4573
207.15
216.4573
210.03
216.4381
205.24
216.1887
211.95
215.8818
207.15
215.5941
206.20
215.3256
206.20
215.0379
204.28
214.5200
204.28
214.1747
203.32
213.8870
205.24
213.5609
204.28
213.1773
204.28
212.6594
210.03

218.9700
215.79
218.9748
214.83
218.9700
209.07
218.9460
208.11
218.9460
201.40
218.9124
198.52
218.8789
199.48
218.8405
202.36
218.8357
202.36
218.8405
196.60
218.8357
198.52
218.8501
202.36
218.8885
204.28
218.9124
202.36
218.9268
202.36
218.9508
200.44
218.9652
201.40
219.0035
204.28
219.0563
204.28
219.1186
205.24
219.1474
206.20
219.1618
204.28
219.1714
204.28
219.1954
203.32
219.2145
203.32
219.2337
200.44
219.2529
203.32
219.2961
201.40
219.3152
200.44
219.3104
202.36

217.70
214.83
210.03
209.07
201.40
200.44
199.48
203.32
203.32
197.56
200.44
205.24
206.20
202.36
203.32
200.44
205.24
205.24
204.28
208.11
206.20
205.24
205.24
204.28
203.32
201.40
204.28
201.40
203.32
208.11

107325
07/19/2006
10437
07/20/2006
157781
07/21/2006
62927
07/25/2006
85710
07/26/2006
84042
07/27/2006
12815
07/28/2006
39247
07/31/2006
141713
08/01/2006
83082
08/02/2006
72155
08/03/2006
56056
08/04/2006
92050
08/07/2006
78776
08/08/2006
69548
08/11/2006
41249
08/14/2006
29102
08/15/2006
79683
08/16/2006
16026
08/17/2006
26808
08/18/2006
83406
08/22/2006
21688
08/23/2006
455274
08/24/2006
49935
08/25/2006
126563
08/28/2006
184965
08/29/2006
89151
08/30/2006
145415
08/31/2006
298087
09/01/2006
1174654
09/04/2006

116321
206.20
99581
210.03
96001
211.95
88601
211.95
92468
212.91
82321
211.95
78048
210.99
76947
210.99
77093
217.70
69804
214.83
74256
212.91
76108
213.87
74835
207.15
80529
207.15
73177
209.07
71370
205.24
66653
206.20
66290
207.15
66557
208.11
65521
207.15
60662
202.36
55545
206.20
87472
209.07
86962
208.11
89838
208.11
98687
208.11
100321
208.11
109001
209.07
131417
210.99
222664
212.91

211.9785
208.11
211.3264
213.87
210.8085
212.91
210.2043
213.87
209.6864
212.91
209.2260
212.91
208.8424
210.99
208.5355
217.70
208.4013
217.70
208.3245
214.83
208.2286
214.83
208.2095
213.87
208.1519
207.15
208.0944
210.03
207.9985
209.07
207.8067
205.24
207.6340
207.15
207.4614
210.03
207.2888
208.11
207.0970
207.15
206.8092
206.20
206.5599
210.03
206.4448
209.07
206.4256
209.07
206.3873
209.07
206.5215
208.11
206.6750
210.03
206.8668
212.91
207.0586
211.95
207.2120
213.87

219.2865
206.20
219.2769
210.03
219.2961
210.99
219.3104
211.95
219.3392
210.99
219.3536
210.99
219.3680
208.11
219.3776
210.99
219.4159
214.83
219.4495
214.83
219.4687
212.91
219.4879
208.11
219.4831
207.15
219.4831
207.15
219.5070
205.24
219.4879
204.28
219.4543
204.28
219.4351
207.15
219.4207
207.15
219.4016
203.32
219.3632
202.36
219.3344
206.20
219.3248
208.11
219.2817
207.15
219.1666
208.11
219.0515
206.20
218.9220
208.11
218.8213
208.11
218.7206
210.99
218.5816
212.91

206.20
213.87
211.95
212.91
210.99
210.99
210.99
217.70
214.83
214.83
213.87
208.11
207.15
210.03
205.24
204.28
207.15
208.11
207.15
203.32
205.24
209.07
209.07
207.15
208.11
208.11
209.07
212.91
210.99
213.87

833023
09/05/2006
2507537
09/06/2006
1450052
09/07/2006
856578
09/08/2006
983277
09/11/2006
84980
09/12/2006
1888465
09/13/2006
7455
09/14/2006
169918
09/15/2006
1063398
09/18/2006
1274847
09/19/2006
2104534
09/20/2006
411846
09/21/2006
1496400
09/22/2006
1645485
09/25/2006
94458
09/26/2006
252041
09/27/2006
343361
10/02/2006
369731
10/03/2006
285960
10/04/2006
155404
10/05/2006
347230
10/06/2006
603483
10/09/2006
724885
10/10/2006
134884
10/11/2006
116584
10/12/2006
622909
10/13/2006
439967
10/16/2006
1840074
10/17/2006
961745
10/18/2006

290747
212.91
497475
219.62
611362
220.58
680936
216.74
724936
219.62
727857
219.62
874682
219.62
859889
217.70
866620
219.62
943119
219.62
1024515
220.58
1102005
225.38
1066907
225.38
982646
227.29
998932
230.17
935422
233.05
874486
237.84
896017
239.76
769456
239.76
792665
239.76
791455
242.16
731775
246.96
675828
246.96
560857
246.96
537777
237.84
422792
244.56
337578
244.56
366370
249.35
498706
251.75
550238
249.35

207.5381
218.66
207.8834
223.46
208.1903
220.58
208.4396
220.58
208.8041
220.58
209.1493
219.62
209.5138
219.62
209.7631
219.62
210.0508
219.62
210.3577
221.54
210.6071
226.34
210.9907
226.34
211.3743
227.29
211.8155
228.25
212.2758
235.93
212.9088
237.84
213.6377
239.76
214.3474
242.16
215.1626
242.16
215.9394
242.16
216.5724
246.96
217.3876
249.35
218.0972
246.96
218.7974
246.96
219.4303
244.56
220.1017
244.56
220.7250
249.35
221.4923
251.75
222.1732
254.15
222.9117
256.55

218.4569
212.91
218.3466
218.66
218.2603
217.70
218.1740
216.74
218.0972
215.79
218.0013
217.70
217.8839
215.79
217.7616
217.70
217.6609
218.66
217.5602
217.70
217.4739
220.58
217.4163
222.50
217.3780
224.42
217.3684
225.38
217.3252
230.17
217.3204
233.05
217.3348
236.89
217.3588
238.80
217.3708
238.80
217.3876
239.76
217.3876
242.16
217.4283
244.56
217.4906
244.56
217.5506
238.80
217.6225
237.84
217.6801
242.16
217.7400
244.56
217.8407
246.96
217.9534
249.35
218.0613
249.35

217.70
220.58
218.66
220.58
220.58
218.66
217.70
219.62
219.62
220.58
225.38
224.42
227.29
227.29
234.97
237.84
239.76
242.16
242.16
239.76
246.96
249.35
246.96
244.56
244.56
242.16
249.35
251.75
251.75
256.55

1205111
10/19/2006
577781
10/20/2006
136437
10/23/2006
245212
10/25/2006
754268
10/26/2006
226600
10/27/2006
198676
10/30/2006
25536
10/31/2006
44847
11/02/2006
173589
11/03/2006
905658
11/06/2006
607769
11/07/2006
864169
11/08/2006
262364
11/09/2006
556260
11/10/2006
868819
11/13/2006
729275
11/14/2006
158751
11/15/2006
239842
11/16/2006
277577
11/17/2006
167718
11/20/2006
264648
11/21/2006
439435
11/22/2006
291237
11/23/2006
594266
11/24/2006
216517
11/27/2006
120651
11/28/2006
303436
11/29/2006
419635
11/30/2006
537470
12/04/2006

619853
256.55
644171
263.74
642591
258.94
634089
261.34
646655
268.53
605131
270.93
610447
268.53
602860
268.53
554688
268.53
532490
268.53
454622
270.93
425124
275.73
396712
278.12
370427
278.12
405412
278.12
457379
278.12
455297
285.32
449643
294.91
453073
297.31
474077
297.31
484316
299.70
491904
294.91
453052
294.91
426675
290.11
404183
287.71
400362
290.11
364061
287.71
316946
290.11
291143
285.32
322703
280.52

223.7460
266.14
224.7435
266.14
225.8560
261.34
226.9397
270.93
228.1097
270.93
229.4236
270.93
230.7087
268.53
231.9363
268.53
233.1447
270.93
234.3723
270.93
235.7246
275.73
237.0864
278.12
238.4195
280.52
239.8005
278.12
241.2199
280.52
242.6201
285.32
244.1642
297.31
245.9288
299.70
247.6647
297.31
249.3910
302.10
251.1557
299.70
252.7956
299.70
254.3301
299.70
255.7591
292.51
257.1497
292.51
258.5403
292.51
259.9693
292.51
261.4175
290.11
262.7793
292.51
264.2371
290.11

218.2027
256.55
218.3706
261.34
218.5384
258.94
218.6847
261.34
218.8717
268.53
219.0659
268.53
219.2481
266.14
219.4351
263.74
219.6221
266.14
219.7996
268.53
220.0034
270.93
220.2191
273.33
220.4469
278.12
220.6915
278.12
220.9360
278.12
221.1806
278.12
221.4611
285.32
221.7968
294.91
222.1492
292.51
222.5185
297.31
222.9021
299.70
223.3169
294.91
223.7053
290.11
224.0194
290.11
224.3191
285.32
224.6428
287.71
224.9760
273.33
225.3333
285.32
225.6929
280.52
226.0909
280.52

263.74
263.74
261.34
268.53
270.93
268.53
268.53
268.53
268.53
270.93
273.33
275.73
278.12
278.12
278.12
285.32
297.31
299.70
297.31
302.10
299.70
297.31
290.11
290.11
290.11
290.11
290.11
287.71
292.51
290.11

316981
12/05/2006
124269
12/06/2006
104364
12/07/2006
370961
12/08/2006
303957
12/11/2006
472447
12/12/2006
749211
12/13/2006
212898
12/14/2006
342954
12/15/2006
644378
12/18/2006
262051
12/19/2006
172796
12/20/2006
99932
12/21/2006
134623
12/22/2006
89015
12/27/2006
117179
12/28/2006
342746
12/29/2006
35035
01/02/2007
180596
01/03/2007
224775
01/04/2007
293822
01/05/2007
432866
01/08/2007
158428
01/09/2007
287952
01/10/2007
107846
01/11/2007
111402
01/12/2007
229655
01/15/2007
1046662
01/16/2007
364392
01/17/2007
874085
01/18/2007

329131
287.71
316355
287.71
311076
280.52
319935
278.12
308645
280.52
323746
285.32
336658
287.71
336357
290.11
354882
287.71
383294
285.32
370162
290.11
339772
292.51
321685
292.51
322548
292.51
321269
294.91
300120
302.10
303353
316.49
266902
311.69
219517
314.09
220507
314.09
216412
306.90
198786
306.90
190151
306.90
199747
304.50
200407
299.70
198472
302.10
210192
304.50
287649
311.69
289453
326.08
359374
333.27

265.6277
290.11
266.8745
287.71
268.0445
280.52
269.0611
280.52
270.1256
285.32
271.1326
287.71
272.1300
292.51
273.1370
290.11
274.0481
287.71
274.9592
290.11
275.9183
292.51
276.8294
292.51
277.6925
294.91
278.6036
297.31
279.6586
299.70
280.7615
316.49
282.2480
316.49
283.4948
314.09
284.7415
314.09
285.9403
314.09
286.9953
306.90
287.8584
306.90
288.6736
306.90
289.5847
306.90
290.2561
299.70
290.7356
304.50
291.4549
309.29
292.2701
326.08
293.4209
338.06
294.6677
333.27

226.4865
287.71
226.8797
282.92
227.2394
268.53
227.5607
270.93
227.9083
280.52
228.2752
282.92
228.6540
285.32
229.0592
285.32
229.4572
282.92
229.8744
285.32
230.2820
287.71
230.7135
287.71
231.1403
292.51
231.5431
292.51
231.9507
294.91
232.3607
302.10
232.8594
306.90
233.3437
309.29
233.8400
311.69
234.3244
309.29
234.8255
302.10
235.3290
304.50
235.8253
304.50
236.3192
299.70
236.7603
294.91
237.1607
302.10
237.6139
304.50
238.0814
311.69
238.6377
326.08
239.2131
330.87

287.71
282.92
278.12
280.52
285.32
287.71
290.11
287.71
287.71
287.71
292.51
292.51
292.51
297.31
299.70
316.49
311.69
314.09
311.69
309.29
306.90
304.50
306.90
302.10
294.91
304.50
309.29
326.08
330.87
333.27

681822
01/19/2007
279965
01/22/2007
295793
01/23/2007
266055
01/24/2007
2593727
01/25/2007
1166291
01/26/2007
2026289
01/29/2007
284866
01/30/2007
1283699
01/31/2007
791649
02/01/2007
694553
02/02/2007
509526
02/05/2007
331547
02/06/2007
437527
02/07/2007
141098
02/08/2007
248069
02/09/2007
352172
02/12/2007
444743
02/13/2007
741464
02/14/2007
407299
02/15/2007
862751
02/16/2007
446453
02/19/2007
252386
02/20/2007
50008
02/21/2007
131641
02/22/2007
384089
02/23/2007
155852
02/26/2007
2171235
02/27/2007
184819
02/28/2007
394808
03/01/2007

401142
330.87
405742
326.08
405906
335.67
392005
338.06
594946
359.64
668141
371.63
828012
350.05
842467
352.45
930304
357.25
909053
354.85
936566
354.85
906186
376.43
876997
374.03
890127
376.43
877236
381.22
875737
378.82
688941
371.63
628812
369.23
521743
381.22
531946
374.03
496867
378.82
468100
383.62
431253
381.22
392960
381.22
376301
369.23
371848
364.44
373077
369.23
533341
362.04
519395
326.08
515234
342.86

295.9145
330.87
296.8735
333.27
298.0244
345.26
299.1752
354.85
300.7097
386.02
302.6278
371.63
304.0184
352.45
305.0254
359.64
306.1763
359.64
307.3271
359.64
308.3821
378.82
309.9166
376.43
311.4510
390.81
313.3691
378.82
315.0475
381.22
316.6779
383.62
318.4041
371.63
319.9866
369.23
321.6170
381.22
323.2473
386.02
325.1175
378.82
326.8438
383.62
328.6660
381.22
330.5841
381.22
332.4063
369.23
333.9887
374.03
335.6670
369.23
337.1056
362.04
338.5442
347.66
339.5512
352.45

239.7957
321.28
240.2992
326.08
240.8675
335.67
241.4429
338.06
242.1190
359.64
242.8958
347.66
243.5768
340.46
244.2169
347.66
244.9098
352.45
245.5908
352.45
246.2669
354.85
247.0557
371.63
247.8373
371.63
248.6789
374.03
249.4701
371.63
250.2541
374.03
251.0861
369.23
251.9061
366.84
252.7213
374.03
253.5077
374.03
254.3085
374.03
255.0758
374.03
255.8526
374.03
256.6246
371.63
257.3319
362.04
258.0512
364.44
258.8304
359.64
259.5377
354.85
260.2330
306.90
260.7773
342.86

321.28
333.27
335.67
354.85
374.03
354.85
347.66
357.25
354.85
354.85
376.43
374.03
386.02
374.03
371.63
376.43
369.23
369.23
374.03
383.62
374.03
374.03
374.03
371.63
364.44
371.63
362.04
359.64
338.06
350.05

225327
03/02/2007
164642
03/05/2007
208467
03/06/2007
184047
03/07/2007
650436
03/08/2007
944227
03/09/2007
720193
03/12/2007
177468
03/13/2007
463324
03/14/2007
101580
03/15/2007
597300
03/16/2007
115385
03/19/2007
43929
03/20/2007
30760
03/21/2007
242657
03/22/2007
437976
03/23/2007
129722
03/26/2007
206131
03/27/2007
483761
03/28/2007
247766
03/29/2007
213044
03/30/2007
191148
04/02/2007
148387
04/03/2007
108660
04/04/2007
545885
04/10/2007
134727
04/11/2007
259664
04/12/2007
288223
04/13/2007
141432
04/16/2007
355029
04/17/2007

472222
345.26
452001
340.46
397477
323.68
375610
335.67
408781
335.67
483299
335.67
532345
340.46
515127
335.67
540749
352.45
368278
350.05
402652
338.06
379366
330.87
364250
335.67
353093
335.67
355942
335.67
377103
352.45
333710
359.64
272202
352.45
252499
345.26
258358
333.27
237501
335.67
244965
345.26
207556
345.26
206995
347.66
248825
347.66
257489
354.85
258906
359.64
246427
350.05
247402
347.66
259810
350.05

340.7979
345.26
341.8529
340.46
342.4763
328.47
342.8119
354.85
343.5792
340.46
344.2985
335.67
344.6821
340.46
345.1616
359.64
346.0727
352.45
346.7440
350.05
347.3195
340.46
347.8949
335.67
348.5183
335.67
349.0937
340.46
349.8130
352.45
350.9638
354.85
351.9708
359.64
352.8340
354.85
353.3135
345.26
353.4094
335.67
353.4574
340.46
353.8410
345.26
354.0808
345.26
354.1767
350.05
354.0328
354.85
353.6492
354.85
353.6492
359.64
353.6971
350.05
353.4574
350.05
353.2656
359.64

261.3168
335.67
261.8490
321.28
262.2686
309.29
262.6043
335.67
263.0886
326.08
263.5969
335.67
264.1244
335.67
264.6710
335.67
265.3472
335.67
265.9801
333.27
266.5724
335.67
267.1766
330.87
267.7999
333.27
268.4281
335.67
269.0443
335.67
269.7324
347.66
270.4421
352.45
271.1254
347.66
271.7920
335.67
272.3866
330.87
272.9764
335.67
273.5902
342.86
274.2424
340.46
274.8945
347.66
275.5874
347.66
276.3547
352.45
277.1267
350.05
277.8795
345.26
278.5892
345.26
279.2989
347.66

345.26
323.68
309.29
335.67
335.67
335.67
335.67
359.64
345.26
338.06
335.67
335.67
335.67
338.06
352.45
354.85
352.45
350.05
335.67
335.67
340.46
345.26
340.46
347.66
354.85
354.85
350.05
345.26
345.26
350.05

683897
04/18/2007
105094
04/19/2007
130004
04/20/2007
68339
04/23/2007
281800
04/24/2007
240207
04/25/2007
298306
04/26/2007
147021
04/27/2007
144664
04/30/2007
115218
05/02/2007
133997
05/03/2007
118451
05/04/2007
336657
05/07/2007
667015
05/08/2007
272603
05/09/2007
231208
05/10/2007
77785
05/11/2007
279965
05/15/2007
381274
05/16/2007
910506
05/17/2007
828947
05/18/2007
280789
05/21/2007
226182
05/22/2007
295449
05/23/2007
277066
05/24/2007
191221
05/25/2007
456630
05/28/2007
32126
05/29/2007
20771
05/30/2007
361723
05/31/2007

276488
350.05
264599
347.66
257679
333.27
247445
340.46
258563
338.06
269525
335.67
248893
338.06
249918
350.05
240335
342.86
225917
342.86
225298
340.46
205583
342.86
176646
347.66
223473
352.45
235357
354.85
248929
357.25
231928
359.64
235241
369.23
242155
378.82
305779
388.41
362802
400.40
376600
407.60
384282
409.99
399032
421.98
394066
421.98
354416
421.98
369752
421.98
353162
412.39
348410
395.61
355224
383.62

353.1697
350.05
352.5942
350.05
351.8270
338.06
350.8679
345.26
350.1966
338.06
349.4773
340.46
348.7101
350.05
348.3265
350.05
347.8469
342.86
347.2236
350.05
346.3604
340.46
345.6411
350.05
345.1136
350.05
344.5862
362.04
344.2505
357.25
344.1066
357.25
343.7710
364.44
343.7710
376.43
344.1066
388.41
345.0657
402.80
346.0727
405.20
347.2715
409.99
348.9978
421.98
351.2036
424.38
352.9299
426.78
354.7041
424.38
356.4784
421.98
358.0129
412.39
358.8760
395.61
359.6432
393.21

280.0614
345.26
280.7974
335.67
281.4496
333.27
282.1089
338.06
282.7995
335.67
283.4612
335.67
284.1493
335.67
284.8734
345.26
285.5735
340.46
286.2664
340.46
286.9282
338.06
287.5875
342.86
288.2996
345.26
289.0117
352.45
289.7646
354.85
290.5342
352.45
291.3014
359.64
292.0902
366.84
292.9654
378.82
293.8789
386.02
294.8403
400.40
295.8353
407.60
296.8160
409.99
297.8541
419.58
298.8995
421.98
299.9664
417.19
301.0334
412.39
302.0404
402.80
302.9659
381.22
303.8098
383.62

347.66
335.67
338.06
340.46
335.67
338.06
350.05
345.26
342.86
340.46
338.06
347.66
347.66
354.85
357.25
354.85
362.04
376.43
386.02
400.40
405.20
409.99
419.58
421.98
424.38
424.38
412.39
402.80
383.62
390.81

763642
06/01/2007
740849
06/04/2007
385340
06/05/2007
640885
06/06/2007
220969
06/07/2007
243710
06/08/2007
703113
06/12/2007
242793
06/13/2007
174277
06/14/2007
252167
06/15/2007
751933
06/18/2007
453408
06/19/2007
83729
06/20/2007
219666
06/21/2007
178938
06/22/2007
65565
06/25/2007
218860
06/26/2007
189820
06/27/2007
170040
06/28/2007
44860
06/29/2007
95700
07/02/2007
167840
07/03/2007
206270
07/04/2007
66460
07/05/2007
246740
07/06/2007
160380
07/09/2007
97640
07/10/2007
77930
07/11/2007
190720
07/12/2007
246430
07/13/2007

387088
390.81
372949
414.79
335982
412.39
365990
426.78
365556
405.20
361244
398.01
396748
405.20
401046
400.40
377516
400.40
395853
421.98
456783
419.58
464424
421.98
407764
417.19
364332
414.79
347132
419.58
299189
432.50
299013
410.00
294522
405.00
250099
405.00
233605
425.00
227057
425.00
220030
445.00
174558
440.00
142312
450.00
155897
450.00
150956
450.00
144181
450.00
145212
437.50
142867
427.50
147584
435.00

360.6982
421.98
362.2327
426.78
364.0549
431.57
365.8770
426.78
367.3636
405.20
368.2747
407.60
369.2817
405.20
370.2887
400.40
371.2957
424.38
372.9740
424.38
374.7003
421.98
376.3307
421.98
377.6733
419.58
379.2078
414.79
380.5505
419.58
381.7493
432.50
382.7524
412.50
383.8513
405.00
384.9462
427.50
386.5910
425.00
388.0900
442.50
389.9869
452.50
392.2735
450.00
394.5122
450.00
396.7030
450.00
398.9896
450.00
401.2284
450.00
403.0273
437.50
404.6721
435.00
406.4649
440.00

304.6897
390.81
305.6824
412.39
306.7757
412.39
307.8738
412.39
308.8856
393.21
309.8494
395.61
310.8540
402.80
311.8323
398.01
312.7937
400.40
313.8559
419.58
314.9492
419.58
316.0329
412.39
317.0495
412.39
318.0901
412.39
319.1282
412.39
320.1616
405.00
321.1460
405.00
322.1257
395.00
323.0611
405.00
324.1437
422.50
325.1993
425.00
326.3233
445.00
327.4704
440.00
328.6271
447.50
329.7742
445.00
330.9213
445.00
332.0780
440.00
333.1895
425.00
334.2288
427.50
335.2932
430.00

412.39
426.78
426.78
412.39
398.01
405.20
402.80
400.40
419.58
421.98
421.98
412.39
417.19
414.79
414.79
405.00
405.00
400.00
427.50
425.00
442.50
450.00
450.00
450.00
450.00
450.00
440.00
427.50
432.50
430.00

155720
07/16/2007
210990
07/17/2007
141110
07/18/2007
254070
07/19/2007
685200
07/20/2007
176730
07/23/2007
137790
07/24/2007
211970
07/25/2007
282830
07/26/2007
213710
07/27/2007
488890
07/30/2007
261000
07/31/2007
558410
08/01/2007
378020
08/02/2007
415770
08/03/2007
546490
08/06/2007
317590
08/07/2007
218280
08/08/2007
26720
08/09/2007
135690
08/10/2007
452560
08/13/2007
161900
08/14/2007
52800
08/15/2007
356900
08/16/2007
592130
08/17/2007
308050
08/21/2007
362740
08/22/2007
114020
08/23/2007
236360
08/24/2007
237080
08/28/2007

146391
430.00
160235
432.50
164019
430.00
171205
430.00
211116
437.50
220305
445.00
211226
440.00
215525
435.00
230958
427.50
242273
417.50
267120
405.00
268334
415.00
301892
407.50
315811
405.00
338699
400.00
363068
370.00
332433
365.00
335896
380.00
326640
382.50
320283
375.00
334428
370.00
330110
365.00
293769
350.00
301761
332.50
304571
325.00
298740
320.00
294321
345.00
258282
350.00
251513
350.00
253079
350.00

408.2557
435.00
410.0944
432.50
411.7413
435.00
413.4382
440.00
415.0912
445.00
416.8463
445.00
418.5494
440.00
420.0586
435.00
421.0800
435.00
421.9597
417.50
422.2016
410.00
422.2977
415.00
422.2478
407.50
421.8561
405.00
421.2665
400.00
420.3289
370.00
418.8413
375.00
418.0435
385.00
417.4875
392.50
417.6151
375.00
417.0489
370.00
416.1011
365.00
414.7155
350.00
412.8300
332.50
410.9822
325.00
409.2721
337.50
407.8681
345.00
406.5121
362.50
405.5540
352.50
404.1124
355.00

336.3403
430.00
337.3634
422.50
338.3914
430.00
339.4174
430.00
340.4684
437.50
341.5186
435.00
342.5294
432.50
343.5180
420.00
344.4447
427.50
345.3839
410.00
346.2476
402.50
347.0629
407.50
347.8536
400.00
348.6188
390.00
349.3585
370.00
350.0232
347.50
350.5624
365.00
351.1782
375.00
351.7944
382.50
352.4857
362.50
353.0155
362.50
353.5218
355.00
353.9906
332.50
354.3464
320.00
354.6037
302.50
354.8115
315.00
355.1439
335.00
355.4762
345.00
355.8960
347.50
356.2909
347.50

430.00
430.00
432.50
437.50
445.00
440.00
437.50
427.50
430.00
412.50
410.00
407.50
400.00
392.50
377.50
350.00
372.50
375.00
390.00
362.50
365.00
357.50
332.50
320.00
312.50
335.00
335.00
352.50
347.50
355.00

116240
08/29/2007
65740
08/30/2007
136980
08/31/2007
104570
09/03/2007
162010
09/04/2007
98130
09/05/2007
300210
09/06/2007
46170
09/07/2007
57770
09/10/2007
245480
09/11/2007
179780
09/12/2007
302800
09/13/2007
513330
09/14/2007
420220
09/17/2007
199560
09/18/2007
694700
09/19/2007
394060
09/20/2007
379090
09/21/2007
409180
09/24/2007
665130
09/25/2007
257140
09/26/2007
3020
09/27/2007
264830
09/28/2007
129010
10/01/2007
41530
10/02/2007
323110
10/03/2007
852670
10/04/2007
479350
10/05/2007
270360
10/08/2007
312210
10/09/2007

260539
347.50
254710
350.00
228412
352.50
223634
370.00
232735
390.00
211171
375.00
186844
372.50
165021
365.00
139607
360.00
150562
347.50
145847
350.00
151323
345.00
184414
345.00
213954
347.50
219169
352.50
268347
360.00
287684
362.50
311098
375.00
320178
360.00
371758
360.00
388373
365.00
368168
370.00
375255
375.00
360773
370.00
321456
375.00
313363
382.50
367789
390.00
349843
410.00
339535
410.00
333962
410.00

402.7727
350.00
401.2831
357.50
400.1353
377.50
399.1916
390.00
398.6458
390.00
397.8500
385.00
397.2500
375.00
396.5000
370.00
395.9000
360.00
394.3000
347.50
392.6000
350.00
390.7000
347.50
388.6000
350.00
386.5500
350.00
384.5500
352.50
382.5500
362.50
380.7000
380.00
379.4000
375.00
378.0500
362.50
376.6000
365.00
375.3000
367.50
374.0500
375.00
372.9500
377.50
371.7500
370.00
370.3500
382.50
369.0500
395.00
368.0500
422.50
367.4500
412.50
367.1000
422.50
366.7500
410.00

356.7112
347.50
357.0821
350.00
357.4784
352.50
357.9378
370.00
358.4847
372.50
358.9691
372.50
359.4175
367.50
359.7685
360.00
360.1200
345.00
360.3709
340.00
360.5604
345.00
360.7994
342.50
361.0379
345.00
361.3248
347.50
361.6243
347.50
361.9237
352.50
362.2606
362.50
362.6851
360.00
363.0465
360.00
363.3840
360.00
363.7584
365.00
364.1573
370.00
364.6177
370.00
365.0896
367.50
365.5245
375.00
365.9979
382.50
366.5093
390.00
367.0963
392.50
367.7077
410.00
368.3316
392.50

347.50
355.00
370.00
387.50
375.00
375.00
367.50
370.00
347.50
340.00
347.50
345.00
347.50
350.00
350.00
357.50
375.00
360.00
360.00
365.00
367.50
375.00
372.50
367.50
380.00
390.00
407.50
410.00
412.50
400.00

302950
10/10/2007
206960
10/11/2007
117610
10/15/2007
470470
10/16/2007
293370
10/17/2007
642790
10/18/2007
625450
10/19/2007
517790
10/22/2007
269400
10/23/2007
480070
10/24/2007
639310
10/25/2007
486920
10/26/2007
365480
10/30/2007
616380
10/31/2007
565550
11/05/2007
1092210
11/06/2007
528550
11/07/2007
1567860
11/08/2007
251800
11/09/2007
310280
11/12/2007
655260
11/13/2007
907930
11/14/2007
165480
11/15/2007
1008920
11/16/2007
356030
11/19/2007
1039280
11/20/2007
415100
11/21/2007
118150
11/22/2007
275520
11/23/2007
232270
11/26/2007

325109
402.50
286928
405.00
275301
405.00
314255
402.50
316633
400.00
359448
395.00
408108
397.50
424332
390.00
375726
382.50
375786
375.00
406532
375.00
421091
375.00
426302
380.00
460420
380.00
497748
385.00
549560
387.50
569158
377.50
646248
380.00
615110
372.50
597818
367.50
629973
350.00
665628
357.50
626142
355.00
669642
350.00
668854
355.00
704096
355.00
691558
350.00
610387
335.00
589301
327.50
478002
335.00

366.5000
412.50
366.5000
410.00
366.5000
405.00
366.6000
407.50
366.8000
400.00
367.1500
402.50
368.1500
397.50
368.6000
390.00
368.7000
385.00
368.4000
377.50
368.6000
375.00
368.7000
377.50
369.0500
382.50
370.0000
380.00
371.2000
395.00
372.7000
387.50
373.5500
380.00
374.4500
380.00
374.8500
375.00
375.3500
367.50
375.4500
355.00
375.6000
367.50
375.6500
355.00
375.3000
355.00
374.6500
357.50
374.3000
355.00
373.8000
350.00
373.3500
340.00
372.5500
332.50
372.2000
347.50

368.8931
402.50
369.4805
405.00
370.0555
402.50
370.6179
402.50
371.1439
392.50
371.6204
392.50
372.0379
390.00
372.4545
375.00
372.7840
375.00
373.1006
372.50
373.4166
370.00
373.7322
375.00
374.0847
377.50
374.4502
375.00
374.8397
385.00
375.3026
377.50
375.6677
375.00
376.0212
370.00
376.2533
372.50
376.4614
357.50
376.5951
350.00
376.7637
357.50
376.8848
350.00
376.9690
350.00
376.9698
355.00
376.8871
347.50
376.8629
340.00
376.8496
325.00
376.7134
327.50
376.5891
335.00

410.00
407.50
405.00
402.50
395.00
400.00
395.00
380.00
375.00
372.50
370.00
375.00
380.00
380.00
387.50
377.50
380.00
372.50
372.50
360.00
355.00
357.50
352.50
355.00
357.50
350.00
345.00
330.00
330.00
345.00

84880
11/27/2007
41940
11/28/2007
60860
11/29/2007
257880
12/03/2007
485440
12/04/2007
91650
12/05/2007
329760
12/06/2007
597040
12/07/2007
146020
12/10/2007
688110
12/11/2007
573190
12/12/2007
265930
12/13/2007
887930
12/14/2007
694370
12/17/2007
425400
12/18/2007
319270
12/19/2007
98670
12/20/2007
1360770
12/21/2007
22880
12/26/2007
48520
12/27/2007
423890
12/28/2007
155540
01/02/2008
57680
01/03/2008
195680
01/04/2008
138810
01/07/2008
210560
01/08/2008
193130
01/09/2008
388740
01/10/2008
415920
01/11/2008
238090
01/14/2008

464092
340.00
441730
355.00
392197
350.00
338026
342.50
364689
342.50
288250
345.00
286061
350.00
249208
357.50
226784
360.00
274281
355.00
299087
340.00
301892
347.50
368813
350.00
423182
342.50
453560
340.00
458676
337.50
426445
335.00
532205
340.00
506632
345.00
460922
360.00
484078
350.00
439697
345.00
396738
340.00
390883
330.00
328457
327.50
288139
327.50
268783
320.00
274573
325.00
301010
322.50
207453
320.00

372.3000
347.50
372.2500
355.00
372.3000
355.00
371.9000
352.50
371.7500
342.50
371.5500
345.00
371.2000
355.00
370.7000
362.50
370.6500
360.00
370.4500
357.50
370.1000
347.50
369.7000
352.50
369.2000
350.00
368.6500
342.50
368.1000
340.00
367.2000
337.50
366.1000
337.50
364.7000
350.00
363.3000
360.00
362.2500
367.50
361.5500
355.00
360.1500
347.50
358.9000
340.00
357.4000
340.00
356.0000
330.00
354.6500
327.50
353.1000
320.00
351.5500
325.00
350.4000
330.00
349.4500
335.00

376.5399
337.50
376.3828
345.00
376.2501
327.50
375.9575
340.00
375.7999
337.50
375.6417
340.00
375.4596
350.00
375.3634
357.50
375.3048
347.50
375.1846
347.50
375.0040
337.50
374.8714
347.50
374.7512
342.50
374.6061
337.50
374.4479
332.50
374.3007
335.00
374.1176
330.00
373.9949
340.00
373.8967
345.00
374.0063
360.00
374.0811
340.00
374.0548
342.50
374.1614
330.00
374.2649
330.00
374.2491
327.50
374.2083
320.00
374.1424
315.00
374.0516
320.00
373.8659
322.50
373.7771
320.00

345.00
347.50
327.50
342.50
340.00
340.00
350.00
357.50
350.00
347.50
347.50
350.00
345.00
340.00
335.00
335.00
337.50
340.00
360.00
365.00
340.00
345.00
330.00
332.50
327.50
322.50
317.50
322.50
327.50
335.00

177670
01/15/2008
161160
01/16/2008
78950
01/17/2008
321040
01/18/2008
644490
01/21/2008
273880
01/22/2008
448510
01/23/2008
384670
01/24/2008
503390
01/25/2008
252490
01/28/2008
98230
01/29/2008
208930
01/30/2008
214300
01/31/2008
249750
02/01/2008
86680
02/04/2008
153340
02/05/2008
170710
02/06/2008
146010
02/07/2008
17540
02/08/2008
4190
02/11/2008
309420
02/12/2008
446480
02/13/2008
387600
02/14/2008
348730
02/15/2008
116330
02/18/2008
17570
02/19/2008
271750
02/20/2008
123070
02/21/2008
211730
02/22/2008
49110
02/26/2008

220353
340.00
229739
327.50
200994
317.50
214786
290.00
263687
282.50
270203
285.00
296012
280.00
310521
285.00
336376
285.00
325022
300.00
298548
300.00
296118
305.00
299170
305.00
306553
300.00
307197
305.00
293222
302.50
253740
300.00
243084
300.00
207170
310.00
175463
300.00
159299
297.50
175465
297.50
199579
295.00
211229
290.00
203065
292.50
183717
282.50
199139
282.50
196617
287.50
200035
282.50
191960
285.00

348.7000
340.00
347.9000
330.00
346.8000
317.50
345.3000
300.00
343.3500
292.50
341.3500
285.00
339.1500
285.00
337.1000
290.00
335.3500
300.00
333.8500
300.00
332.5000
305.00
331.4000
305.00
330.3500
305.00
329.3000
305.00
328.2000
305.00
327.1500
305.00
326.2000
302.50
325.3500
305.00
324.8500
310.00
324.3500
300.00
323.4000
297.50
322.4500
300.00
321.4000
295.00
320.7000
290.00
319.5500
292.50
318.4000
282.50
317.2500
285.00
315.9500
287.50
314.5000
282.50
313.1500
290.00

373.7618
330.00
373.7334
320.00
373.6551
302.50
373.5018
275.00
373.2239
282.50
372.8992
262.50
372.4624
277.50
372.0877
285.00
371.7624
285.00
371.5716
292.50
371.3558
297.50
371.1534
302.50
370.9522
300.00
370.7498
300.00
370.5116
305.00
370.2623
300.00
370.0006
297.50
369.7628
300.00
369.5615
302.50
369.3603
297.50
369.0975
295.00
368.8467
295.00
368.6434
292.50
368.4156
285.00
368.1382
282.50
367.8724
280.00
367.5946
282.50
367.2693
282.50
366.9680
277.50
366.6662
280.00

330.00
320.00
305.00
282.50
287.50
267.50
277.50
285.00
297.50
292.50
300.00
305.00
300.00
300.00
305.00
302.50
302.50
305.00
305.00
297.50
297.50
295.00
292.50
285.00
282.50
282.50
285.00
285.00
282.50
290.00

308510
02/27/2008
502440
02/28/2008
173560
02/29/2008
480410
03/03/2008
168200
03/04/2008
302810
03/05/2008
546570
03/06/2008
120200
03/07/2008
697010
03/10/2008
471400
03/11/2008
226570
03/12/2008
98000
03/13/2008
74770
03/14/2008
132150
03/17/2008
61100
03/18/2008
120540
03/19/2008
300940
03/24/2008
70920
03/25/2008
202100
03/26/2008
1900300
03/27/2008
63590
03/28/2008
194900
03/31/2008
126880
04/01/2008
19670
04/02/2008
146050
04/03/2008
159230
04/04/2008
20250
04/08/2008
257460
04/09/2008
33100
04/10/2008
50630
04/11/2008

216208
285.00
257728
285.00
246407
287.50
249234
280.00
230951
285.00
227124
290.00
262978
290.00
271530
287.50
306968
280.00
335996
262.50
337233
270.00
341307
267.50
321828
267.50
290971
267.50
281599
257.50
251610
260.00
262672
265.00
243348
275.00
214642
277.50
362983
275.00
310198
262.50
287157
280.00
278849
275.00
272322
285.00
278262
290.00
280518
285.00
277114
275.00
288524
280.00
266204
277.50
264513
275.00

312.0000
285.00
310.7500
287.50
309.4500
292.50
308.3000
287.50
307.2500
290.00
306.3500
290.00
305.4500
295.00
304.6000
290.00
303.4000
280.00
301.5000
262.50
299.4000
272.50
297.9500
267.50
296.4000
272.50
295.1000
267.50
293.5500
257.50
292.0500
262.50
290.8000
275.00
289.8500
277.50
288.9000
277.50
287.8500
275.00
286.5500
272.50
285.4000
282.50
284.6000
277.50
284.0500
285.00
284.0500
290.00
284.0000
285.00
284.1500
285.00
284.2000
280.00
284.0500
277.50
283.6000
275.00

366.4139
282.50
366.1486
285.00
365.8353
285.00
365.5346
280.00
365.1978
285.00
364.8616
287.50
364.5373
287.50
364.2021
280.00
363.7200
265.00
363.1149
257.50
362.4129
267.50
361.7244
265.00
361.0119
265.00
360.2390
250.00
359.4041
250.00
358.5447
257.50
357.7228
265.00
357.0109
275.00
356.3719
275.00
355.8288
270.00
355.2247
262.50
354.5253
280.00
353.7914
270.00
353.0450
282.50
352.3955
285.00
351.8305
275.00
351.1795
272.50
350.5655
277.50
349.9510
275.00
349.2281
272.50

285.00
285.00
287.50
287.50
290.00
290.00
295.00
280.00
265.00
260.00
267.50
267.50
265.00
255.00
252.50
260.00
270.00
275.00
275.00
270.00
272.50
280.00
277.50
282.50
285.00
275.00
280.00
277.50
275.00
275.00

9530
04/14/2008
118380
04/15/2008
147970
04/16/2008
27020
04/17/2008
13400
04/18/2008
29970
04/21/2008
131100
04/22/2008
143090
04/23/2008
134820
04/24/2008
464270
04/25/2008
142740
04/28/2008
1860550
04/29/2008
304170
04/30/2008
100170
05/02/2008
46890
05/05/2008
127830
05/06/2008
209660
05/07/2008
126040
05/08/2008
118570
05/09/2008
213010
05/12/2008
376780
05/13/2008
243410
05/14/2008
242660
05/15/2008
164980
05/16/2008
100510
05/19/2008
1810150
05/20/2008
100400
05/21/2008
75100
05/22/2008
155480
05/23/2008
178730
05/26/2008

248466
272.50
99973
265.00
107004
270.00
93014
275.00
83558
270.00
84416
270.00
83170
262.50
81825
252.50
91373
252.50
108607
252.50
117743
250.00
268570
249.00
293123
250.00
291606
250.00
283183
247.00
291583
257.50
307938
249.00
315944
250.00
314900
250.00
320727
255.00
340890
257.50
322485
265.00
330812
265.00
189514
267.50
172543
260.00
315041
270.00
319500
267.50
315106
260.00
310591
255.00
314982
252.50

283.2500
272.50
282.6000
267.50
281.8500
270.00
281.2500
275.00
280.6500
270.00
279.9000
270.00
279.1500
265.00
278.2000
252.50
277.1500
257.50
276.1500
255.00
275.2000
250.00
274.2300
250.00
273.3100
252.50
272.4600
250.00
271.7000
257.50
271.2000
257.50
270.5300
255.00
269.8300
250.00
269.1100
257.50
268.5600
255.00
267.8600
265.00
267.4600
267.50
267.0100
270.00
266.6100
270.00
266.1600
267.50
265.6600
270.00
265.2100
267.50
264.6100
260.00
264.1100
255.00
263.8600
252.50

348.4932
262.50
347.7208
265.00
346.9963
267.50
346.2604
270.00
345.5365
267.50
344.8000
262.50
344.1000
255.00
343.3500
250.00
342.6125
252.50
341.7500
250.00
340.8750
248.00
339.9075
248.00
338.9025
247.00
337.9025
247.00
336.8875
247.00
335.9250
249.00
334.9200
249.00
333.9700
249.00
333.0775
250.00
332.1900
255.00
331.3150
257.50
330.4900
262.50
329.6525
265.00
328.8275
262.50
327.9650
260.00
327.0650
265.00
326.2025
262.50
325.3400
252.50
324.4775
252.50
323.5900
252.50

267.50
267.50
270.00
270.00
267.50
265.00
255.00
252.50
255.00
250.00
249.00
249.00
250.00
247.00
257.50
249.00
250.00
249.00
255.00
255.00
265.00
262.50
267.50
265.00
265.00
267.50
265.00
255.00
252.50
252.50

55350
05/27/2008
65320
05/28/2008
110840
05/29/2008
303550
05/30/2008
461230
06/02/2008
447600
06/03/2008
64610
06/04/2008
417870
06/05/2008
381950
06/06/2008
204020
06/10/2008
4907210
06/11/2008
432540
06/12/2008
294290
06/13/2008
104350
06/16/2008
380460
06/17/2008
243290
06/18/2008
112990
06/19/2008
168650
06/20/2008
122810
06/23/2008
182880
06/24/2008
93860
06/25/2008
212940
06/26/2008
2209760
06/27/2008
137080
06/30/2008
652940
07/01/2008
128040
07/02/2008
110290
07/03/2008
320820
07/04/2008
170920
07/07/2008
79770
07/08/2008

309713
250.00
297406
252.50
275244
257.50
280256
255.00
298470
255.00
322022
257.50
319030
260.00
203007
260.00
226469
262.50
237213
252.50
633190
255.00
654341
255.00
674253
260.00
677505
265.00
699973
270.00
694952
272.50
665932
267.50
642686
267.50
647536
262.50
627953
255.00
603946
250.00
604689
252.50
379902
250.00
355280
241.00
385168
241.00
387142
239.00
364628
231.00
371088
233.00
375916
237.00
368509
241.00

263.7100
260.00
263.4600
257.50
263.2600
265.00
263.0600
260.00
262.9600
262.50
263.1100
260.00
263.1100
265.00
262.9600
260.00
262.6600
265.00
262.4100
257.50
262.1100
257.50
261.7600
255.00
261.2600
265.00
260.9100
272.50
260.6100
272.50
260.3600
272.50
260.2600
267.50
259.9100
267.50
259.6600
262.50
259.3100
255.00
258.8100
250.00
258.4600
255.00
258.1100
250.00
257.5300
245.00
257.0300
244.00
256.5000
239.00
255.8200
236.00
255.3600
238.00
255.0500
242.00
254.7300
243.00

322.7900
250.00
322.0150
252.50
321.2650
252.50
320.5400
250.00
319.8275
255.00
319.2400
255.00
318.7900
260.00
318.2400
260.00
317.6650
262.50
317.0275
252.50
316.4900
255.00
315.9400
252.50
315.4275
260.00
315.0650
265.00
314.8025
270.00
314.6025
267.50
314.2775
262.50
313.9150
265.00
313.4775
257.50
313.0275
250.00
312.5025
246.00
312.0150
250.00
311.4900
241.00
310.8450
241.00
310.1325
240.00
309.4625
231.00
308.7425
231.00
308.0650
232.00
307.4000
237.00
306.8575
241.00

255.00
257.50
255.00
250.00
260.00
260.00
262.50
260.00
262.50
255.00
255.00
255.00
260.00
267.50
272.50
270.00
262.50
265.00
257.50
250.00
250.00
250.00
241.00
245.00
241.00
231.00
232.00
237.00
239.00
243.00

192360
07/09/2008
205580
07/10/2008
311050
07/11/2008
658290
07/14/2008
4200
07/15/2008
624420
07/16/2008
20360
07/17/2008
95900
07/18/2008
236400
07/21/2008
92150
07/22/2008
41550
07/23/2008
41290
07/24/2008
296720
07/25/2008
30090
07/28/2008
153380
07/29/2008
43090
07/30/2008
158950
07/31/2008
216530
08/01/2008
206280
08/04/2008
37360
08/05/2008
304030
08/06/2008
321930
08/07/2008
369890
08/08/2008
271590
08/11/2008
431510
08/12/2008
87630
08/13/2008
126660
08/14/2008
312860
08/15/2008
65860
08/19/2008
318530
08/20/2008

374305
243.00
376197
248.00
394296
252.50
431408
252.50
247612
250.00
288223
249.00
235508
249.00
232830
249.00
243339
255.00
224283
260.00
213503
262.50
210296
272.50
218993
275.00
204368
270.00
191229
260.00
139963
265.00
152858
270.00
118868
267.50
134361
265.00
129483
270.00
135118
290.00
154267
300.00
181628
300.00
200820
310.00
212053
300.00
216848
292.50
214621
290.00
237102
285.00
229344
285.00
237844
265.00

254.5900
248.00
254.5700
260.00
254.6400
252.50
254.6900
252.50
254.7500
250.00
254.6000
249.00
254.6000
250.00
254.5800
250.00
254.6000
260.00
254.7000
267.50
254.8000
272.50
254.9500
277.50
255.2500
277.50
255.3000
270.00
255.4000
265.00
255.4000
270.00
255.4500
275.00
255.5500
270.00
255.8500
272.50
256.2500
282.50
256.8000
302.50
257.7000
300.00
258.5500
300.00
259.4500
310.00
260.5000
302.50
261.2500
292.50
261.9000
290.00
262.3500
290.00
262.9500
285.00
263.2000
270.00

306.3725
243.00
305.8750
247.00
305.4125
250.00
304.9375
250.00
304.4375
248.00
303.9375
249.00
303.3950
249.00
302.7650
249.00
302.2150
255.00
301.7150
260.00
301.1900
262.50
300.7150
272.50
300.2275
267.50
299.7150
267.50
299.2275
260.00
298.6525
265.00
298.0525
262.50
297.3650
267.50
296.6650
265.00
295.9650
270.00
295.3650
290.00
294.8150
297.50
294.2775
295.00
293.7525
302.50
293.2525
297.50
292.7650
292.50
292.2275
280.00
291.6775
285.00
291.2275
275.00
290.7275
262.50

248.00
252.50
252.50
250.00
250.00
249.00
249.00
250.00
260.00
260.00
272.50
277.50
270.00
270.00
265.00
270.00
270.00
270.00
272.50
280.00
300.00
300.00
300.00
302.50
297.50
292.50
285.00
290.00
275.00
270.00

243040
08/21/2008
37180
08/22/2008
152060
08/26/2008
19550
08/27/2008
116870
08/28/2008
97020
08/29/2008
326130
09/01/2008
247940
09/02/2008
42190
09/03/2008
34060
09/04/2008
74120
09/05/2008
4720
09/08/2008
45890
09/09/2008
81050
09/10/2008
213890
09/11/2008
328860
09/12/2008
163410
09/15/2008
91840
09/16/2008
190850
09/17/2008
102450
09/18/2008
114050
09/19/2008
811890
09/22/2008
502630
09/23/2008
162310
09/24/2008
153340
09/25/2008
141490
09/26/2008
276230
09/29/2008
182880
09/30/2008
120900
10/02/2008
353650
10/03/2008

240908
270.00
240893
270.00
228228
270.00
203030
275.00
181945
275.00
167398
280.00
158616
275.00
171975
280.00
164936
300.00
141703
295.00
142391
292.50
116240
290.00
99811
290.00
103467
280.00
108619
275.00
134395
265.00
138273
267.50
137842
250.00
126568
252.50
114444
250.00
120433
255.00
185252
257.50
220961
255.00
234093
252.50
243048
252.50
248084
260.00
253279
260.00
241114
255.00
237572
260.00
259389
255.00

263.5000
272.50
263.8000
275.00
264.2000
275.00
264.4500
275.00
264.6000
280.00
264.6500
290.00
264.9000
280.00
265.2500
287.50
265.6500
300.00
266.4000
297.50
267.2500
292.50
268.1000
292.50
268.9000
290.00
269.7800
285.00
270.5300
280.00
271.1100
270.00
271.8400
267.50
272.3000
250.00
272.5000
257.50
272.8200
255.00
272.9400
260.00
273.0300
265.00
273.1800
255.00
273.1300
252.50
273.1300
257.50
273.2800
262.50
273.5000
265.00
273.7700
257.50
273.9200
267.50
273.9700
257.50

290.2150
270.00
289.7150
267.50
289.2150
270.00
288.6775
275.00
288.1525
275.00
287.5900
280.00
287.1150
275.00
286.6150
280.00
286.1775
287.50
285.7900
290.00
285.4525
290.00
285.1400
290.00
284.8025
285.00
284.4650
280.00
284.1025
267.50
283.6650
262.50
283.2525
255.00
282.8025
245.00
282.3875
252.50
282.0125
249.00
281.5325
250.00
281.0700
257.50
280.6325
250.00
280.2450
250.00
279.7825
250.00
279.3700
257.50
278.9700
257.50
278.5325
231.00
278.0325
260.00
277.5950
252.50

270.00
275.00
272.50
275.00
275.00
282.50
280.00
285.00
295.00
292.50
292.50
290.00
285.00
282.50
270.00
267.50
255.00
247.00
255.00
249.00
252.50
260.00
250.00
250.00
257.50
260.00
262.50
257.50
262.50
255.00

77490
10/06/2008
202280
10/07/2008
34880
10/08/2008
145870
10/09/2008
291110
10/10/2008
1436900
10/13/2008
106840
10/14/2008
500410
10/15/2008
503950
10/16/2008
363290
10/17/2008
256470
10/20/2008
278170
10/21/2008
379220
10/22/2008
365860
10/23/2008
282590
10/24/2008
152810
10/27/2008
46460
10/28/2008
248390
10/29/2008
343210
10/30/2008
564100
10/31/2008
762300
11/03/2008
713160
11/04/2008
529430
11/05/2008
452740
11/06/2008
29300
11/07/2008
140600
11/10/2008
50280
11/11/2008
82700
11/12/2008
441390
11/13/2008
56040
11/14/2008

249943
252.50
258262
250.00
251664
240.00
196163
232.00
178536
235.00
284752
238.00
280877
240.00
310787
239.00
329763
235.00
344798
225.00
356095
211.00
349805
216.00
374949
213.00
388581
202.00
409223
198.00
409802
188.00
389414
168.00
290372
178.00
310069
184.00
315377
195.00
336906
198.00
366062
204.00
388808
201.00
403356
200.00
374196
198.00
355424
200.00
336065
194.00
330223
193.00
363133
186.00
347104
192.00

273.8700
252.50
273.4200
250.00
272.8100
243.00
272.1500
242.00
271.5100
250.00
270.9300
239.00
270.1900
245.00
269.5700
239.00
268.9100
235.00
267.9600
230.00
266.5800
212.00
264.7200
216.00
262.9200
213.00
261.0600
202.00
258.9500
199.00
256.8400
188.00
254.3500
195.00
252.1100
185.00
249.8900
194.00
248.1500
200.00
246.7100
204.00
245.3700
204.00
243.8900
203.00
242.4800
200.00
240.9800
198.00
239.3800
200.00
237.6100
195.00
235.9100
193.00
233.9900
188.00
231.8300
192.00

277.1325
250.00
276.6450
247.00
276.1300
237.00
275.5900
231.00
275.0800
231.00
274.5850
230.00
274.0750
237.00
273.5825
235.00
273.0675
225.00
272.3925
208.00
271.6225
206.00
270.9575
210.00
270.2825
205.00
269.6675
196.00
268.9900
190.00
268.3125
168.00
267.5400
167.00
266.8175
178.00
266.1000
181.00
265.4025
195.00
264.7175
197.00
264.0825
200.00
263.4875
200.00
262.9725
197.00
262.5600
194.00
262.0975
193.00
261.7300
193.00
261.3175
186.00
260.8375
186.00
260.2850
186.00

250.00
247.00
237.00
238.00
236.00
233.00
239.00
237.00
225.00
211.00
207.00
210.00
207.00
197.00
192.00
168.00
173.00
179.00
188.00
198.00
203.00
201.00
202.00
200.00
195.00
194.00
195.00
189.00
187.00
188.00

393560
11/17/2008
98480
11/18/2008
102070
11/19/2008
58690
11/20/2008
105410
11/21/2008
212730
11/24/2008
511180
11/25/2008
728870
11/26/2008
480030
11/27/2008
561750
11/28/2008
137370
12/02/2008
217190
12/03/2008
452990
12/04/2008
203440
12/05/2008
92950
12/08/2008
296180
12/09/2008
304500
12/10/2008
335950
12/11/2008
350210
12/12/2008
268700
12/15/2008
291890
12/16/2008
138020
12/17/2008
275190
12/18/2008
174130
12/19/2008
266170
12/22/2008
181720
12/23/2008
184770
12/24/2008
108050
01/05/2009
175350
01/06/2009
243990
01/07/2009

351300
188.00
312498
184.00
257479
181.00
202940
173.00
167605
171.00
147604
174.00
187761
174.00
236783
173.00
272596
177.00
312517
181.00
287182
177.00
300611
176.00
305563
171.00
314310
167.00
313550
168.00
333341
180.00
349932
182.00
360200
188.00
346786
201.00
308438
203.00
292760
199.00
257449
201.00
268934
202.00
265346
200.00
249778
201.00
247968
197.00
255619
192.00
239942
199.00
229179
201.00
221516
203.00

229.7400
190.00
227.6100
184.00
225.3900
181.00
223.2500
178.00
221.0800
171.00
219.0800
174.00
217.1700
178.00
215.5500
175.00
214.1100
181.00
212.6300
183.00
211.3100
178.00
209.7400
176.00
207.9200
171.00
206.3000
169.00
204.6800
179.00
203.0700
183.00
201.5100
188.00
200.0200
202.00
198.9100
203.00
197.5600
203.00
196.4400
199.00
195.4000
208.00
194.5000
202.00
193.7600
203.00
193.0400
201.00
192.2000
199.00
191.3600
194.00
190.4200
204.00
189.7000
202.00
189.2000
210.00

259.7625
186.00
259.1925
177.00
258.5625
177.00
257.9525
170.00
257.3225
167.00
256.6475
169.00
255.9950
170.00
255.3525
170.00
254.7025
173.00
254.0825
180.00
253.5100
173.00
252.8925
169.00
252.2625
165.00
251.6450
166.00
251.0650
168.00
250.5375
179.00
250.0350
181.00
249.5500
188.00
249.1350
195.00
248.6975
196.00
248.2425
198.00
247.8075
199.00
247.3925
199.00
246.9550
200.00
246.5275
192.00
246.0475
185.00
245.5525
190.00
245.0375
199.00
244.6425
199.00
244.3175
203.00

186.00
179.00
178.00
174.00
170.00
172.00
174.00
175.00
181.00
183.00
174.00
169.00
169.00
169.00
177.00
182.00
188.00
202.00
195.00
199.00
198.00
202.00
200.00
202.00
194.00
191.00
192.00
201.00
200.00
206.00

554970
01/08/2009
102900
01/09/2009
430640
01/12/2009
752630
01/13/2009
163640
01/14/2009
62890
01/15/2009
111220
01/16/2009
102790
01/19/2009
160560
01/20/2009
103050
01/21/2009
158770
01/22/2009
209380
01/23/2009
79450
01/26/2009
142430
01/27/2009
12700
01/28/2009
33490
01/29/2009
51860
01/30/2009
114930
02/02/2009
73480
02/03/2009
120140
02/04/2009
57860
02/05/2009
76110
02/06/2009
221140
02/09/2009
111400
02/10/2009
168270
02/11/2009
16710
02/12/2009
32760
02/13/2009
103790
02/16/2009
205420
02/17/2009
105490
02/18/2009

238579
202.00
224763
202.00
236325
200.00
287543
202.00
278247
202.00
268977
198.00
256064
199.00
249487
204.00
247469
200.00
247053
201.00
245671
203.00
242787
200.00
203160
197.00
206454
197.00
171626
198.00
111698
198.00
102383
197.00
106719
191.00
103574
195.00
105020
195.00
96462
197.00
94217
205.00
99414
206.00
91249
207.00
98651
203.00
88174
204.00
89846
207.00
95704
209.00
108501
207.00
107714
202.00

189.1000
202.00
188.9400
202.00
188.7200
203.00
188.6200
202.00
188.7000
202.00
188.9000
200.00
189.5000
201.00
190.0400
204.00
190.4600
204.00
190.7800
201.00
190.8400
203.00
190.7800
200.00
190.7000
197.00
190.5800
197.00
190.5200
198.00
190.5400
201.00
190.6000
197.00
190.5200
198.00
190.6400
195.00
190.7400
197.00
190.9200
203.00
191.2600
207.00
191.8000
207.00
192.3800
207.00
192.9600
204.00
193.6400
204.00
194.2800
209.00
194.9800
209.00
195.6200
207.00
196.0800
204.00

244.0475
199.00
243.7050
199.00
243.3625
200.00
243.0475
201.00
242.7775
201.00
242.5250
197.00
242.2150
199.00
241.8650
200.00
241.4900
200.00
241.1350
198.00
240.7900
199.00
240.4275
196.00
240.0125
196.00
239.6050
195.00
239.1775
196.00
238.7325
196.00
238.3425
191.00
237.8975
191.00
237.4850
189.00
237.0700
195.00
236.6800
197.00
236.3575
205.00
236.0500
205.00
235.7350
200.00
235.4000
202.00
235.0825
203.00
234.7775
207.00
234.5475
207.00
234.3200
204.00
234.0650
202.00

199.00
199.00
202.00
201.00
202.00
198.00
200.00
200.00
204.00
201.00
200.00
197.00
196.00
197.00
196.00
197.00
191.00
195.00
192.00
197.00
203.00
206.00
207.00
203.00
204.00
204.00
209.00
207.00
204.00
204.00

68010
02/19/2009
120370
02/20/2009
178630
02/23/2009
26930
02/24/2009
65680
02/25/2009
219710
02/26/2009
21820
02/27/2009
163940
03/02/2009
49870
03/03/2009
60
03/04/2009
103240
03/05/2009
292320
03/06/2009
98940
03/09/2009
67850
03/10/2009
131700
03/11/2009
345800
03/12/2009
126540
03/13/2009
2776820
03/16/2009
55620
03/17/2009
98450
03/18/2009
161180
03/19/2009
154540
03/20/2009
168060
03/23/2009
363390
03/24/2009
442010
03/25/2009
274910
03/26/2009
383550
03/27/2009
380310
03/30/2009
57590
03/31/2009
153460
04/01/2009

107258
205.00
107278
200.00
117342
196.00
113243
195.00
100288
198.00
109314
194.00
97110
194.00
109379
192.00
110805
190.00
102161
191.00
93646
194.00
109215
193.00
111793
190.00
107416
190.00
103505
189.00
130078
186.00
135149
185.00
348242
184.00
351058
184.00
345601
181.00
354877
184.00
367750
184.00
373152
188.00
379074
198.00
407663
200.00
424918
200.00
445906
201.00
448782
202.00
443036
200.00
224423
198.00

196.5000
206.00
197.0800
200.00
197.6800
196.00
198.2000
196.00
198.6800
198.00
199.0200
194.00
199.2600
194.00
199.3400
193.00
199.1600
191.00
199.0800
192.00
198.9400
195.00
198.8400
193.00
198.6400
191.00
198.4400
190.00
198.1600
189.00
198.0200
187.00
197.8800
185.00
197.7200
184.00
197.3400
184.00
196.9600
181.00
196.4200
184.00
196.1200
187.00
195.8600
193.00
195.6800
205.00
195.6600
201.00
195.6400
201.00
195.6800
203.00
195.7200
202.00
195.7400
204.00
195.6400
199.00

233.8350
203.00
233.6050
197.00
233.3550
195.00
233.0800
191.00
232.8100
193.00
232.4925
193.00
232.2175
192.00
231.9275
192.00
231.6475
190.00
231.3275
190.00
231.0125
191.00
230.6525
192.00
230.3000
190.00
229.9125
188.00
229.5275
187.00
229.1375
184.00
228.7200
184.00
228.3150
181.00
227.9500
180.00
227.5925
179.00
227.2250
184.00
226.8700
184.00
226.5125
188.00
226.2025
198.00
225.9525
200.00
225.6575
199.00
225.3575
201.00
225.0550
200.00
224.7600
199.00
224.4425
195.00

203.00
199.00
195.00
193.00
194.00
194.00
192.00
193.00
191.00
192.00
193.00
192.00
190.00
188.00
187.00
184.00
184.00
182.00
181.00
179.00
184.00
186.00
193.00
200.00
201.00
200.00
202.00
201.00
199.00
195.00

90210
04/02/2009
136960
04/03/2009
210580
04/07/2009
520670
04/08/2009
234330
04/13/2009
379040
04/14/2009
64090
04/15/2009
405200
04/16/2009
256930
04/17/2009
440080
04/20/2009
210880
04/21/2009
226000
04/22/2009
273150
04/23/2009
368630
04/24/2009
446050
04/27/2009
126290
04/28/2009
1952020
04/29/2009
757550
04/30/2009
346920
05/04/2009
447790
05/05/2009
326130
05/06/2009
395120
05/07/2009
323670
05/08/2009
296760
05/11/2009
281830
05/12/2009
121050
05/13/2009
178600
05/14/2009
922950
05/15/2009
115130
05/18/2009
95490
05/19/2009

227305
196.00
230514
203.00
234631
200.00
265142
205.00
270664
202.00
271968
199.00
240475
204.00
251333
207.00
240781
212.00
245762
212.00
258536
217.00
264581
217.00
279826
227.00
299132
230.00
318754
236.00
285889
236.00
429030
234.00
460573
239.00
484142
243.00
487691
250.00
493458
260.00
489711
260.00
499110
262.50
505007
275.00
505730
270.00
485098
270.00
462811
260.00
529199
265.00
376125
267.50
320953
270.00

195.5200
198.00
195.4800
204.00
195.5400
206.00
195.7200
205.00
195.8200
203.00
195.9000
203.00
196.0200
206.00
196.3000
211.00
196.6000
213.00
196.9800
218.00
197.3800
217.00
197.6200
230.00
198.0400
228.00
198.4600
236.00
199.1200
243.00
199.7600
236.00
200.3800
238.00
200.9400
246.00
201.6600
248.00
202.5400
267.50
203.5100
260.00
204.6000
262.50
205.8700
272.50
207.4200
280.00
209.0100
270.00
210.5300
270.00
211.9500
265.00
213.4100
270.00
214.9000
267.50
216.3800
270.00

224.1425
196.00
223.8575
198.00
223.5825
200.00
223.3075
200.00
222.9800
199.00
222.6175
199.00
222.2825
204.00
221.9950
207.00
221.7200
211.00
221.4875
211.00
221.3225
214.00
221.1475
217.00
221.0325
227.00
220.9675
230.00
220.9225
235.00
220.8975
234.00
220.9175
234.00
220.9425
237.00
220.9725
243.00
221.0175
250.00
221.0650
249.00
221.1125
260.00
221.1625
255.00
221.2625
270.00
221.3750
267.50
221.4750
262.50
221.5550
255.00
221.6350
262.50
221.7225
262.50
221.7475
265.00

198.00
200.00
205.00
202.00
200.00
203.00
205.00
210.00
211.00
217.00
215.00
227.00
228.00
236.00
236.00
235.00
237.00
243.00
248.00
252.50
257.50
262.50
272.50
272.50
270.00
265.00
265.00
267.50
265.00
267.50

67670
05/20/2009
267230
05/21/2009
244220
05/22/2009
390550
05/25/2009
67120
05/26/2009
1129920
05/27/2009
535950
05/28/2009
394750
05/29/2009
1222960
06/01/2009
711720
06/02/2009
227220
06/03/2009
377960
06/04/2009
283920
06/05/2009
139480
06/08/2009
422850
06/09/2009
224610
06/10/2009
143000
06/11/2009
269290
06/15/2009
498080
06/16/2009
609300
06/17/2009
453610
06/18/2009
468850
06/19/2009
281800
06/22/2009
145420
06/23/2009
215280
06/24/2009
77230
06/25/2009
188530
06/26/2009
946460
06/29/2009
967190
06/30/2009
199370
07/01/2009

297683
270.00
282636
275.00
275810
265.00
275429
262.50
254050
265.00
323480
275.00
344657
287.50
367465
297.50
454495
332.50
436893
325.00
446233
312.50
469773
310.00
487793
300.00
477148
307.50
492033
305.00
478205
305.00
484528
300.00
412809
310.00
409653
320.00
427533
307.50
363420
302.50
343181
302.50
347729
300.00
328351
302.50
322631
297.50
317443
305.00
297917
305.00
358071
307.50
426753
305.00
420927
300.00

217.8900
275.00
219.4800
275.00
221.0400
267.50
222.4900
265.00
224.0300
267.50
225.6400
287.50
227.7100
297.50
229.8800
335.00
232.9400
332.50
235.7200
325.00
238.4400
312.50
240.9600
310.00
243.2900
307.50
245.5800
307.50
247.6800
310.00
249.7100
305.00
251.7600
307.50
253.8200
320.00
256.2000
330.00
258.5700
307.50
260.7700
305.00
262.8600
302.50
264.7600
305.00
266.7100
302.50
268.6200
302.50
270.6700
310.00
272.7100
310.00
274.7600
310.00
276.7100
305.00
278.5900
305.00

221.7850
270.00
221.7850
267.50
221.7475
262.50
221.7100
262.50
221.6850
260.00
221.6975
275.00
221.7850
285.00
221.8975
297.50
222.2225
315.00
222.4600
307.50
222.6350
307.50
222.6850
300.00
222.6975
300.00
222.7350
305.00
222.7475
302.50
222.7725
302.50
222.8225
300.00
222.9225
310.00
223.0725
310.00
223.2850
300.00
223.4600
300.00
223.6225
295.00
223.7225
300.00
223.8725
290.00
223.9850
297.50
224.1225
305.00
224.2350
305.00
224.3725
307.50
224.4850
302.50
224.5350
300.00

272.50
270.00
262.50
265.00
267.50
287.50
292.50
335.00
320.00
315.00
310.00
302.50
307.50
305.00
302.50
302.50
305.00
320.00
317.50
305.00
302.50
295.00
302.50
297.50
302.50
305.00
307.50
307.50
305.00
305.00

42860
07/02/2009
254770
07/03/2009
91260
07/06/2009
32200
07/07/2009
63540
07/08/2009
257680
07/09/2009
98960
07/10/2009
60050
07/13/2009
1213590
07/14/2009
316090
07/15/2009
608400
07/16/2009
477630
07/20/2009
165440
07/21/2009
241960
07/22/2009
82110
07/23/2009
302480
07/24/2009
320260
07/27/2009
339320
07/28/2009
143150
07/29/2009
83140
07/30/2009
667980
07/31/2009
403950
08/03/2009
181880
08/04/2009
321780
08/06/2009
177590
08/07/2009
272950
08/10/2009
132200
08/11/2009
90810
08/12/2009
62460
08/13/2009
38170
08/14/2009

382992
305.00
353448
300.00
323252
302.50
286864
305.00
268676
300.00
278031
305.00
268338
305.00
266906
305.00
352328
305.00
299797
300.00
269898
305.00
293086
310.00
303301
315.00
302233
320.00
301471
317.50
323994
320.00
345388
325.00
352191
327.50
355873
320.00
357798
325.00
312330
325.00
319652
330.00
284108
335.00
271121
342.50
272133
325.00
274716
327.50
278890
325.00
261251
327.50
239768
315.00
214672
325.00

280.3500
305.00
282.0500
305.00
283.5100
305.00
285.0500
307.50
286.4800
312.50
287.9100
307.50
289.3100
307.50
290.7200
305.00
291.9100
305.00
292.9500
302.50
293.9000
307.50
294.8500
312.50
295.8000
320.00
296.7500
322.50
297.7000
320.00
298.6500
320.00
299.7500
327.50
300.9500
327.50
302.0000
325.00
303.2000
325.00
304.3500
335.00
305.5000
332.50
306.7000
342.50
308.3000
342.50
309.6000
330.00
310.6000
330.00
311.3500
327.50
312.0500
327.50
311.7000
325.00
311.7500
327.50

224.5975
295.00
224.6350
297.50
224.6850
302.50
224.7850
302.50
224.9100
300.00
225.0975
305.00
225.2850
302.50
225.5475
302.50
225.8250
300.00
226.0500
300.00
226.3050
302.50
226.5675
307.50
226.8175
315.00
227.1675
320.00
227.5175
315.00
227.8175
317.50
228.1175
322.50
228.4300
320.00
228.7425
320.00
229.0550
320.00
229.4050
325.00
229.8050
325.00
230.2200
335.00
230.7475
327.50
231.2075
317.50
231.6150
322.50
232.0750
325.00
232.5175
317.50
232.9200
315.00
233.4075
322.50

300.00
300.00
305.00
307.50
307.50
305.00
307.50
302.50
300.00
300.00
305.00
310.00
320.00
320.00
317.50
320.00
325.00
320.00
325.00
325.00
330.00
330.00
342.50
330.00
317.50
325.00
327.50
317.50
322.50
325.00

83550
08/17/2009
56480
08/18/2009
15830
08/19/2009
57580
08/20/2009
240930
08/24/2009
465190
08/25/2009
226670
08/26/2009
227900
08/27/2009
262990
08/28/2009
82080
09/01/2009
181190
09/02/2009
144720
09/03/2009
97950
09/04/2009
115620
09/08/2009
335500
09/09/2009
133060
09/10/2009
231970
09/11/2009
232680
09/14/2009
153940
09/15/2009
182780
09/16/2009
100950
09/17/2009
306660
09/18/2009
374000
09/22/2009
206200
09/23/2009
487440
09/24/2009
191870
09/25/2009
310190
09/28/2009
78960
09/29/2009
100320
09/30/2009
297340
10/01/2009

209705
322.50
207483
317.50
153138
322.50
124273
322.50
129194
320.00
141145
330.00
145235
325.00
141481
325.00
152380
330.00
151653
325.00
161547
325.00
170426
320.00
171626
320.00
176554
325.00
203193
322.50
209483
320.00
208737
320.00
189361
320.00
183300
317.50
179540
317.50
166037
320.00
184752
322.50
200819
322.50
205943
325.00
238400
325.00
244754
325.00
242645
325.00
238137
325.00
227166
325.00
232554
325.00

311.9500
325.00
312.1000
320.00
312.4000
322.50
312.7000
322.50
312.8500
332.50
313.4000
330.00
313.8500
327.50
314.3000
332.50
314.5000
332.50
314.8000
330.00
315.3000
325.00
315.6500
320.00
316.1500
322.50
316.5500
325.00
317.0500
322.50
317.4000
322.50
317.7000
322.50
317.9500
320.00
318.2000
320.00
318.4500
320.00
318.7000
322.50
319.1500
322.50
319.6000
325.00
320.0000
327.50
320.4000
327.50
320.7500
325.00
321.1500
325.00
321.4500
327.50
321.9000
325.00
322.4000
327.50

233.9775
317.50
234.5300
312.50
235.0675
317.50
235.6450
312.50
236.2225
320.00
236.9125
325.00
237.6975
325.00
238.4700
325.00
239.2250
325.00
239.9475
325.00
240.6075
317.50
241.1925
315.00
241.7875
320.00
242.3900
320.00
243.0025
317.50
243.6275
317.50
244.2575
320.00
244.8825
315.00
245.5375
315.00
246.1900
317.50
246.8375
320.00
247.5200
320.00
248.2375
320.00
248.9725
325.00
249.7400
325.00
250.5150
320.00
251.2800
322.50
252.0225
325.00
252.7725
322.50
253.4925
325.00

317.50
317.50
322.50
312.50
330.00
325.00
327.50
330.00
332.50
330.00
320.00
320.00
322.50
322.50
320.00
320.00
320.00
320.00
317.50
317.50
322.50
322.50
325.00
327.50
325.00
325.00
322.50
325.00
325.00
325.00

101530
10/02/2009
255110
10/05/2009
219030
10/06/2009
552530
10/07/2009
414150
10/08/2009
937780
10/09/2009
103730
10/12/2009
6250
10/13/2009
234710
10/14/2009
626860
10/15/2009
130250
10/16/2009
90210
10/19/2009
324380
10/20/2009
1657740
10/21/2009
651160
10/22/2009
3389820
10/23/2009
1170310
10/26/2009
189220
10/27/2009
240410
10/28/2009
277400
10/29/2009
78360
10/30/2009
262750
11/03/2009
1760630
11/04/2009
86370
11/05/2009
39590
11/06/2009
25990
11/09/2009
128220
11/10/2009
98710
11/11/2009
1551960
11/12/2009
236000
11/13/2009

228187
325.00
234214
325.00
244054
327.50
264543
327.50
267889
325.00
328854
325.00
296878
325.00
281410
325.00
275120
322.50
320778
322.50
323273
322.50
306012
322.50
324583
320.00
441468
315.00
477479
295.00
713920
300.00
776933
307.50
714553
312.50
725943
317.50
748539
315.00
735510
320.00
705168
315.00
841033
307.50
840713
315.00
816980
315.00
681001
317.50
637423
320.00
363163
320.00
394968
327.50
398866
330.00

322.9000
327.50
323.3500
327.50
323.6500
327.50
323.7500
327.50
323.8500
327.50
324.0000
325.00
324.0500
325.00
324.0000
325.00
324.1000
322.50
324.0500
322.50
324.0000
322.50
323.8000
322.50
323.5500
320.00
323.0000
315.00
322.4000
297.50
321.9500
310.00
321.6000
315.00
321.3500
320.00
321.4000
320.00
321.3000
315.00
321.1000
325.00
321.0500
315.00
320.8000
310.00
320.5500
315.00
320.5500
315.00
320.2500
317.50
320.0500
320.00
319.9000
325.00
319.8000
332.50
319.7500
330.00

254.2025
322.50
254.9700
325.00
255.7500
325.00
256.5300
325.00
257.3100
322.50
258.0500
322.50
258.7525
320.00
259.4250
322.50
260.0400
317.50
260.6775
320.00
261.2950
320.00
261.9050
317.50
262.4825
315.00
263.0575
300.00
263.5475
290.00
264.0525
300.00
264.6350
307.50
265.2500
312.50
265.8450
315.00
266.4325
312.50
266.9775
307.50
267.5575
305.00
268.0875
305.00
268.6275
307.50
269.1850
310.00
269.7500
315.00
270.3350
317.50
270.9350
320.00
271.5600
327.50
272.1900
327.50

327.50
325.00
325.00
325.00
325.00
322.50
322.50
325.00
322.50
322.50
320.00
317.50
315.00
300.00
295.00
307.50
315.00
320.00
317.50
315.00
315.00
305.00
310.00
312.50
315.00
315.00
320.00
325.00
330.00
327.50

536110
11/16/2009
147120
11/17/2009
239490
11/18/2009
311880
11/19/2009
616420
11/20/2009
928890
11/23/2009
235060
11/24/2009
246470
11/25/2009
17740
11/26/2009
104580
11/27/2009
274280
12/01/2009
167350
12/02/2009
277160
12/03/2009
226260
12/04/2009
130480
12/07/2009
37550
12/08/2009
408370
12/09/2009
247550
12/10/2009
72280
12/11/2009
1663070
12/14/2009
64260
12/15/2009
354420
12/16/2009
1744010
12/17/2009
207140
12/18/2009
1557590
12/21/2009
848170
12/22/2009
1540670
12/23/2009
339900
12/28/2009
861900
12/29/2009
183980
01/04/2010

423508
330.00
412651
322.50
426078
325.00
430173
320.00
334822
317.50
405032
317.50
421321
315.00
439694
315.00
430488
310.00
430977
315.00
324503
315.00
318783
315.00
297203
322.50
303798
320.00
294714
322.50
271853
312.50
254516
300.00
197738
307.50
184173
307.50
302223
310.00
306099
312.50
326919
305.00
449397
305.00
452713
305.00
559415
317.50
611241
315.00
728757
317.50
753953
322.50
791747
327.50
786449
327.50

319.7000
330.00
319.7500
325.00
319.7500
325.00
319.7000
320.00
319.6000
317.50
319.5000
317.50
319.3500
315.00
319.2000
317.50
319.0000
315.00
318.9500
322.50
318.9000
315.00
318.7000
325.00
318.6500
322.50
318.5500
322.50
318.4500
322.50
318.3500
312.50
317.9500
307.50
317.6000
307.50
317.2500
307.50
316.9000
310.00
316.6000
312.50
316.2000
305.00
315.7500
310.00
315.4500
315.00
315.2000
317.50
315.0000
315.00
314.8500
325.00
314.8500
325.00
314.8500
327.50
314.9000
327.50

272.8225
320.00
273.4350
317.50
274.0500
317.50
274.6700
317.50
275.2725
315.00
275.8675
312.50
276.4450
312.50
277.0525
310.00
277.6275
310.00
278.2425
315.00
278.8325
307.50
279.3800
315.00
279.9500
317.50
280.5150
320.00
281.1125
317.50
281.6925
305.00
282.1975
300.00
282.6775
305.00
283.1800
307.50
283.6975
307.50
284.2275
305.00
284.7500
300.00
285.2675
300.00
285.8425
305.00
286.4400
312.50
287.0450
312.50
287.6500
315.00
288.3025
322.50
288.9625
325.00
289.6325
322.50

322.50
320.00
320.00
317.50
315.00
312.50
312.50
310.00
315.00
315.00
312.50
320.00
320.00
322.50
320.00
305.00
305.00
307.50
307.50
310.00
307.50
302.50
310.00
312.50
315.00
315.00
322.50
325.00
325.00
325.00

385670
01/05/2010
123350
01/06/2010
88530
01/07/2010
174760
01/08/2010
220170
01/11/2010
328710
01/12/2010
145400
01/13/2010
252680
01/14/2010
2620
01/15/2010
1438940
01/18/2010
38840
01/19/2010
115920
01/20/2010
265670
01/21/2010
74210
01/22/2010
162320
01/25/2010
198470
01/26/2010
135350
01/27/2010
1322660
01/28/2010
64660
01/29/2010
155590
02/01/2010
332010
02/02/2010
336300
02/03/2010
170870
02/04/2010
496840
02/05/2010
689200
02/08/2010
322410
02/09/2010
570730
02/10/2010
287840
02/11/2010
558590
02/12/2010
330870
02/15/2010

812565
325.00
684255
322.50
686278
325.00
671306
325.00
544319
325.00
554450
327.50
436768
327.50
387143
327.50
258973
325.00
350559
322.50
281971
325.00
276299
322.50
266299
325.00
262204
325.00
268353
310.00
270329
320.00
263261
317.50
346090
317.50
339362
315.00
331271
312.50
358720
312.50
266833
312.50
277836
325.00
309579
330.00
344873
330.00
365557
330.00
399591
332.50
407038
335.00
442308
352.50
359659
352.50

314.9500
325.00
314.9500
325.00
315.1000
325.00
315.2500
327.50
315.7500
327.50
316.4000
327.50
316.7500
327.50
316.9500
327.50
317.0500
325.00
317.2000
325.00
317.3500
325.00
317.4500
325.00
317.8000
325.00
318.1000
325.00
318.0500
315.00
318.0500
320.00
318.0000
317.50
317.8500
317.50
317.7000
317.50
317.4500
312.50
317.1000
312.50
316.8500
320.00
316.8500
332.50
317.0500
330.00
317.3000
332.50
317.6000
330.00
317.9500
337.50
318.4000
352.50
319.2000
355.00
319.9500
362.50

290.2975
320.00
290.9325
320.00
291.5975
322.50
292.2600
322.50
292.9450
322.50
293.6475
325.00
294.3525
322.50
295.0575
325.00
295.7725
320.00
296.4925
322.50
297.2100
317.50
297.8900
322.50
298.5725
322.50
299.2325
310.00
299.7825
310.00
300.3525
312.50
300.9150
307.50
301.4675
315.00
302.0500
307.50
302.6425
310.00
303.2175
307.50
303.7775
312.50
304.3775
325.00
305.0025
322.50
305.6425
330.00
306.2925
330.00
306.9275
332.50
307.5775
335.00
308.2775
350.00
308.9850
352.50

320.00
325.00
322.50
325.00
327.50
325.00
325.00
325.00
325.00
322.50
320.00
322.50
325.00
310.00
315.00
312.50
312.50
317.50
317.50
310.00
310.00
320.00
330.00
330.00
330.00
330.00
335.00
350.00
352.50
360.00

482730
02/16/2010
325710
02/17/2010
386580
02/18/2010
88640
02/19/2010
138350
02/22/2010
97610
02/23/2010
431850
02/24/2010
196960
02/25/2010
383340
02/26/2010
302700
03/01/2010
268610
03/02/2010
168120
03/03/2010
143600
03/04/2010
154000
03/05/2010
128080
03/08/2010
402390
03/09/2010
292040
03/10/2010
469430
03/11/2010
249010
03/12/2010
231570
03/15/2010
46760
03/16/2010
85160
03/17/2010
255890
03/18/2010
127890
03/19/2010
546790
03/22/2010
333520
03/23/2010
416980
03/24/2010
440780
03/25/2010
139410
03/26/2010
508880
03/29/2010

394498
352.50
408675
365.00
413223
370.00
392584
357.50
389874
355.00
356605
362.50
335159
362.50
324705
357.50
309089
362.50
310328
365.00
286163
365.00
272600
360.00
244339
362.50
230030
360.00
208488
365.00
234634
370.00
247442
367.50
278427
365.00
263190
365.00
266074
367.50
238026
365.00
219898
365.00
218838
365.00
215485
365.00
249084
365.00
264044
367.50
288119
372.50
291318
365.00
278599
367.50
281887
367.50

320.8500
362.50
321.8000
370.00
322.8000
370.00
323.5500
360.00
324.2000
362.50
325.0500
365.00
326.2000
362.50
327.3000
365.00
328.4000
365.00
329.5000
365.00
330.6000
365.00
331.6500
365.00
332.8500
365.00
333.8000
362.50
334.8000
367.50
335.8500
370.00
336.9500
370.00
337.8500
367.50
338.6500
365.00
339.4500
367.50
340.3000
365.00
341.2000
365.00
342.0000
365.00
342.8500
365.00
343.6500
370.00
344.4500
375.00
345.4000
375.00
346.3500
375.00
347.2000
370.00
348.1000
370.00

309.7000
352.50
310.4250
365.00
311.1400
357.50
311.7875
355.00
312.3825
355.00
313.0150
357.50
313.6525
360.00
314.2675
357.50
314.8650
362.50
315.4375
362.50
316.0000
360.00
316.5125
360.00
317.0125
357.50
317.4375
360.00
317.8875
365.00
318.3750
367.50
318.9000
367.50
319.4125
365.00
319.9000
365.00
320.4000
365.00
320.9000
365.00
321.3625
365.00
321.8375
360.00
322.3500
362.50
322.8500
365.00
323.3500
367.50
323.7750
370.00
324.1750
365.00
324.3375
367.50
324.5875
367.50

360.00
370.00
357.50
355.00
362.50
362.50
360.00
362.50
362.50
365.00
360.00
362.50
357.50
362.50
367.50
370.00
367.50
365.00
365.00
367.50
365.00
365.00
365.00
365.00
367.50
372.50
372.50
367.50
370.00
370.00

237430
03/30/2010
358060
03/31/2010
379060
04/05/2010
107950
04/06/2010
403930
04/07/2010
761060
04/08/2010
638920
04/12/2010
1255270
04/13/2010
916420
04/14/2010
975040
04/15/2010
453940
04/16/2010
571750
04/19/2010
164330
04/20/2010
305450
04/21/2010
92710
04/22/2010
199420
04/23/2010
282480
04/26/2010
361720
04/27/2010
252700
04/28/2010
330830
04/29/2010
153900
04/30/2010
128510
05/04/2010
829120
05/05/2010
233250
05/06/2010
64600
05/07/2010
238090
05/11/2010
411190
05/12/2010
102460
05/13/2010
882130
05/14/2010
304810
05/17/2010

280922
370.00
291463
370.00
319154
370.00
321053
372.50
333390
370.00
386154
385.00
393832
395.00
470644
402.50
512264
400.00
556786
397.50
582997
397.50
588236
395.00
582144
387.50
577760
382.50
553898
390.00
561520
397.50
551399
397.50
518121
395.00
485936
397.50
408899
395.00
345356
400.00
274812
397.50
306077
400.00
277868
387.50
269558
382.50
263944
400.00
290484
395.00
282404
385.00
332375
387.50
327633
397.50

349.0500
370.00
350.0500
370.00
351.0000
372.50
351.9500
377.50
353.3000
387.50
354.7500
392.50
356.3500
402.50
358.1500
402.50
359.8000
402.50
361.4000
400.00
363.1500
400.00
364.9000
395.00
366.2500
392.50
367.3500
395.00
368.6500
400.00
370.0000
397.50
371.3500
397.50
372.6000
405.00
373.6000
397.50
374.4500
395.00
375.1000
400.00
375.8500
400.00
376.4500
400.00
377.1000
387.50
377.7000
385.00
378.1000
400.00
378.7000
395.00
379.2500
390.00
379.7500
400.00
380.5000
400.00

324.8625
367.50
325.1625
367.50
325.5000
370.00
325.8250
372.50
326.1875
370.00
326.6125
382.50
327.0625
392.50
327.5500
397.50
327.9500
397.50
328.3500
397.50
328.8125
395.00
329.2875
387.50
329.7500
385.00
330.1625
382.50
330.6500
390.00
331.1250
397.50
331.5875
395.00
332.0375
395.00
332.5000
392.50
332.9500
390.00
333.3875
395.00
333.8750
397.50
334.3750
387.50
334.8000
385.00
335.1875
375.00
335.5625
392.50
336.0000
387.50
336.4000
382.50
336.8250
387.50
337.3250
395.00

370.00
370.00
372.50
377.50
387.50
392.50
402.50
400.00
397.50
397.50
397.50
387.50
385.00
395.00
397.50
397.50
397.50
400.00
395.00
392.50
397.50
400.00
390.00
385.00
382.50
392.50
387.50
387.50
400.00
397.50

73000
05/18/2010
101280
05/19/2010
5400
05/20/2010
133080
05/21/2010
59010
05/24/2010
178410
05/25/2010
1281360
05/26/2010
395100
05/27/2010
157780
05/28/2010
376060
05/31/2010
236630
06/01/2010
226150
06/02/2010
506390
06/03/2010
800320
06/04/2010
435030
06/07/2010
281100
06/08/2010
159670
06/09/2010
244050
06/10/2010
246200
06/11/2010
167780
06/15/2010
376780
06/16/2010
384280
06/17/2010
85730
06/18/2010
568030
06/21/2010
161940
06/22/2010
401720
06/23/2010
121290
06/24/2010
36490
06/25/2010
180740
06/28/2010
150880
06/29/2010

312658
397.50
293528
395.00
281153
395.00
281534
390.00
217358
390.00
212788
380.00
314185
375.00
327269
372.50
306152
387.50
328952
397.50
275160
395.00
268605
390.00
304721
400.00
362974
405.00
398777
415.00
411112
407.50
419500
405.00
424970
400.00
338707
402.50
319763
405.00
338013
415.00
338698
410.00
326123
412.50
354613
410.00
325909
415.00
292693
417.50
266548
417.50
246163
410.00
247919
415.00
240155
417.50

381.1500
397.50
381.9000
395.00
382.5500
395.00
383.2500
392.50
383.7500
395.00
384.2000
385.00
384.2500
380.00
384.3000
387.50
384.6000
397.50
385.2500
397.50
385.8500
397.50
386.3500
395.00
386.9000
402.50
387.6500
417.50
388.6500
415.00
389.4500
407.50
390.1000
405.00
390.6500
400.00
391.2000
407.50
391.9000
412.50
392.7000
415.00
393.6000
412.50
394.4000
412.50
395.1500
417.50
395.8500
415.00
396.3500
417.50
396.8000
417.50
396.9500
417.50
397.2500
420.00
397.6500
420.00

337.8125
392.50
338.2750
395.00
338.7000
392.50
339.0625
387.50
339.4000
387.50
339.7625
372.50
340.0250
370.00
340.2500
370.00
340.5500
387.50
340.9125
392.50
341.2750
390.00
341.5750
390.00
341.8875
397.50
342.1875
405.00
342.6125
402.50
343.0625
405.00
343.4625
400.00
343.8250
392.50
344.2125
402.50
344.6250
405.00
345.0500
412.50
345.5375
410.00
346.0000
407.50
346.4375
410.00
346.9375
412.50
347.3500
415.00
347.8000
410.00
348.2125
410.00
348.6375
415.00
349.0625
417.50

397.50
395.00
392.50
387.50
390.00
372.50
370.00
380.00
397.50
397.50
390.00
392.50
402.50
415.00
407.50
405.00
400.00
395.00
405.00
410.00
415.00
410.00
410.00
412.50
412.50
415.00
410.00
415.00
417.50
420.00

275560
07/01/2010
376810
07/02/2010
245730
07/05/2010
218620
07/06/2010
143410
07/07/2010
70750
07/08/2010
92850
07/09/2010
145710
07/12/2010
148530
07/13/2010
57670
07/14/2010
247490
07/15/2010
123110
07/16/2010
47690
07/19/2010
128950
07/20/2010
117670
07/21/2010
648230
07/22/2010
279610
07/23/2010
286640
07/26/2010
197600
07/27/2010
126250
07/28/2010
250930
07/29/2010
48400
07/30/2010
310820
08/02/2010
31100
08/03/2010
169300
08/04/2010
106270
08/05/2010
338920
08/06/2010
151650
08/09/2010
124020
08/10/2010
124520
08/11/2010

242602
412.50
260021
412.50
249100
415.00
235295
417.50
240102
425.00
198662
422.50
192904
435.00
171570
430.00
173840
435.00
175605
440.00
181168
437.50
178853
432.50
159864
432.50
139209
432.50
128538
430.00
164338
445.00
175688
450.00
193679
357.60
202408
445.20
200787
446.00
209320
445.60
208548
435.20
213825
435.00
206158
435.00
216292
435.00
214402
450.00
232839
455.20
191458
460.00
178492
463.00
164982
465.00

398.1000
420.00
398.4500
417.50
399.0500
420.00
399.7500
420.00
400.2000
425.00
400.7000
430.00
401.3500
435.00
402.1000
435.00
402.8000
435.00
403.5500
440.00
404.4500
437.50
405.2000
432.50
405.8500
435.00
406.7000
435.00
407.6500
445.00
408.9000
447.50
410.0000
452.50
411.2000
447.60
412.3540
446.00
413.2740
446.00
414.2440
445.60
414.9940
435.20
415.7940
435.00
416.6240
436.80
417.5820
450.00
418.7820
455.00
420.4320
460.00
422.2320
464.00
423.9080
467.00
425.2580
466.00

349.5125
412.50
349.9875
412.50
350.4750
415.00
350.9625
417.50
351.4375
420.00
351.9500
422.50
352.5000
432.50
353.0750
430.00
353.6500
432.50
354.2250
435.00
354.8250
435.00
355.3875
430.00
355.9375
430.00
356.4750
432.50
357.0000
430.00
357.6000
442.50
358.2125
445.00
358.8375
357.60
359.4385
445.00
360.0435
446.00
360.6485
435.00
361.1860
434.80
361.7360
434.00
362.2810
435.00
362.8330
435.00
363.4580
450.00
364.1205
455.20
364.8080
460.00
365.5020
463.00
366.2145
465.00

415.00
417.50
420.00
417.50
422.50
430.00
435.00
435.00
432.50
437.50
435.00
432.50
432.50
432.50
445.00
447.50
447.50
445.20
446.00
446.00
435.00
435.00
434.00
435.40
450.00
455.00
460.00
463.80
465.00
466.00

139710
08/12/2010
85140
08/13/2010
167830
08/16/2010
272880
08/17/2010
283850
08/18/2010
235450
08/19/2010
171600
08/20/2010
326150
08/23/2010
315820
08/24/2010
1436740
08/25/2010
1199670
08/26/2010
783270
08/27/2010
278570
08/31/2010
154850
09/01/2010
137720
09/02/2010
470100
09/03/2010
875490
09/06/2010
215070
09/07/2010
361750
09/08/2010
1641720
09/09/2010
385490
09/13/2010
933880
09/14/2010
1361210
09/15/2010
507680
09/16/2010
429290
09/17/2010
409380
09/20/2010
282860
09/21/2010
1318400
09/22/2010
1047180
09/23/2010
1329010
09/24/2010

160158
466.00
156732
460.00
149807
460.00
168513
460.60
166266
468.00
183295
470.40
183487
475.00
201810
480.00
199885
472.00
306976
490.00
396613
484.00
451509
469.80
463081
470.00
468890
473.00
466381
495.00
482816
484.00
532119
495.00
530421
490.00
546267
490.00
655898
505.00
661703
503.00
619798
515.00
633260
515.00
610294
520.00
622854
550.50
644065
540.00
656160
527.00
726852
527.00
741159
510.00
833988
507.00

426.6280
466.00
428.1280
461.00
429.4820
461.00
430.6440
468.00
431.7040
472.00
432.9940
476.00
434.3940
480.00
435.9940
495.00
437.9740
493.00
439.6740
490.00
441.1540
485.40
442.5420
484.60
443.7420
473.00
445.0020
480.00
446.3520
495.00
447.7820
495.80
449.3420
495.00
450.9420
491.00
452.4420
505.00
454.1920
510.00
455.9920
516.00
457.9920
515.00
459.8820
520.00
461.8820
553.00
464.5320
555.00
466.8820
540.00
468.8120
531.00
470.6120
527.00
472.1120
510.00
473.6020
538.00

366.9320
460.00
367.6570
459.00
368.3705
460.00
369.0985
460.60
369.9385
468.00
370.8235
470.40
371.6610
475.00
372.4860
480.00
373.3560
450.00
374.2185
450.00
375.0635
483.00
375.9105
469.80
376.7355
469.60
377.5505
471.00
378.3880
480.20
379.2330
484.00
380.1230
490.00
380.9730
488.00
381.7980
485.20
382.6730
496.00
383.5855
503.00
384.5480
500.00
385.5080
510.00
386.5080
520.00
387.6705
540.00
388.7955
525.00
389.8655
525.00
390.9280
510.00
391.9280
505.00
392.8880
507.00

465.00
460.20
460.60
468.00
472.00
475.00
480.00
494.00
490.00
484.00
484.40
470.00
473.00
480.00
484.00
493.00
490.00
490.00
505.00
510.00
515.00
512.00
520.00
550.00
540.00
526.50
525.00
510.00
507.00
530.00

302170
09/27/2010
826230
09/28/2010
366600
09/29/2010
260700
09/30/2010
106110
10/01/2010
567810
10/04/2010
231190
10/05/2010
473040
10/06/2010
634590
10/07/2010
687540
10/08/2010
1083800
10/11/2010
650480
10/12/2010
1018760
10/13/2010
1264060
10/14/2010
587860
10/15/2010
1281230
10/18/2010
570940
10/19/2010
271900
10/20/2010
153410
10/21/2010
530660
10/22/2010
138510
10/26/2010
256890
10/27/2010
679720
10/28/2010
207840
10/29/2010
488750
11/02/2010
180980
11/03/2010
206070
11/04/2010
194660
11/05/2010
224170
11/08/2010
126190
11/09/2010

829023
538.00
761065
540.00
759491
540.00
703393
530.00
598801
540.00
603812
550.00
587303
545.00
592608
549.50
621919
530.00
569348
535.00
572399
534.00
515855
535.00
575571
525.00
612057
520.00
630495
535.00
715539
534.00
754275
538.00
729616
535.00
723134
526.00
727936
535.00
686596
535.00
650708
534.00
617035
530.00
580148
531.00
535981
548.00
445724
585.00
413908
587.00
323361
583.00
294463
578.00
282321
580.00

475.4520
545.00
477.5520
540.00
479.7020
540.00
481.6520
570.00
484.4020
568.00
486.1620
550.00
488.1520
551.00
490.1020
550.00
491.7780
537.00
493.5580
536.00
495.3580
536.00
497.3680
535.00
499.1680
525.00
500.7880
535.00
502.7800
535.00
504.4600
537.00
506.0600
538.00
507.5600
535.00
508.7840
535.00
510.1840
535.00
511.5640
535.00
512.9540
534.50
514.3500
531.00
515.7580
545.00
517.2980
584.00
519.5380
588.00
521.7780
588.00
523.8380
589.00
525.5580
580.00
527.3580
580.00

393.9630
538.00
395.1005
535.00
396.2005
530.00
397.2505
510.00
398.4880
530.00
399.5530
538.00
400.7630
545.00
401.9630
529.00
403.0705
529.00
404.2080
534.00
405.3380
534.00
406.4780
525.00
407.5905
515.00
408.6155
520.00
409.7280
533.00
410.8230
534.00
411.9230
535.00
412.9855
525.00
413.9855
526.00
415.0355
534.50
416.0855
530.00
417.1580
525.00
418.1830
530.00
419.2255
531.00
420.3255
548.00
421.6080
585.00
422.9180
580.00
424.2080
578.00
425.4830
560.00
426.7580
574.00

540.00
540.00
530.00
570.00
533.00
547.00
545.00
529.00
535.00
536.00
535.50
525.00
515.00
535.00
534.00
535.00
535.00
525.00
535.00
535.00
534.50
530.00
531.00
545.00
584.00
587.00
583.00
580.00
580.00
578.00

161110
11/10/2010
146470
11/11/2010
183890
11/12/2010
82730
11/15/2010
946220
11/17/2010
248810
11/18/2010
150280
11/19/2010
264200
11/22/2010
174010
11/23/2010
1041540
11/24/2010
919660
11/25/2010
1049440
11/26/2010
162000
11/30/2010
680440
12/01/2010
229200
12/02/2010
276800
12/03/2010
330800
12/06/2010
117890
12/07/2010
175070
12/08/2010
196170
12/09/2010
224950
12/10/2010
245710
12/13/2010
74890
12/14/2010
1123910
12/15/2010
148080
12/16/2010
397550
12/17/2010
145370
12/20/2010
90460
12/21/2010
221780
12/22/2010
266420
12/23/2010

282963
574.00
250947
568.00
254728
550.00
240215
520.00
262423
545.00
265838
543.00
237632
540.00
244567
539.00
241895
524.00
312468
500.00
370426
500.00
447363
512.00
447438
525.50
491935
515.00
495711
530.00
511883
560.00
460598
540.50
449688
545.00
451754
550.00
446085
551.00
450330
558.00
384011
532.00
313613
518.00
319819
519.00
318659
510.00
295085
509.00
288099
525.00
272571
505.00
263486
513.00
275863
515.00

529.2380
576.00
531.0500
568.00
532.6300
550.00
533.5700
550.00
534.8700
546.00
536.0700
544.00
537.0100
540.00
538.0100
539.00
538.6900
525.00
538.7900
500.00
538.5500
510.00
538.4500
525.50
538.7200
550.00
538.0200
527.00
537.2200
555.00
537.4000
560.00
537.6300
559.50
538.0900
548.00
538.8500
555.50
539.7100
558.00
540.2700
558.00
540.0900
532.00
539.7700
519.50
539.5500
520.00
538.4500
510.00
537.9700
525.00
537.5300
525.00
536.6500
520.00
536.4300
530.00
536.1300
520.00

428.0355
570.00
429.3105
549.00
430.4430
518.00
431.4180
515.00
432.5930
540.00
433.7380
535.00
434.8755
538.00
436.0130
520.50
437.0455
508.00
438.0080
497.00
438.9480
500.00
439.9480
510.00
440.9755
485.00
441.7505
510.00
442.6505
530.00
443.7455
505.00
444.7855
540.00
445.8505
542.50
446.8405
550.00
447.8280
551.00
448.8180
525.00
449.6730
520.00
450.4430
518.00
451.2505
512.00
452.0505
495.00
452.7830
508.00
453.5955
501.00
454.3005
505.00
455.0780
513.00
455.8655
515.00

575.00
549.00
520.00
545.00
544.00
540.00
540.00
524.00
510.00
498.00
510.00
525.50
485.00
510.00
549.00
538.00
548.00
548.00
550.00
558.00
531.00
524.00
519.00
515.00
509.00
525.00
501.00
518.00
520.00
520.00

34720
12/28/2010
196080
12/29/2010
189640
12/30/2010
801530
01/03/2011
299270
01/04/2011
169490
01/05/2011
443600
01/06/2011
367520
01/07/2011
155390
01/10/2011
87570
01/11/2011
367280
01/12/2011
53080
01/13/2011
322990
01/14/2011
186340
01/17/2011
68500
01/18/2011
445710
01/19/2011
1062310
01/20/2011
219090
01/21/2011
144310
01/24/2011
268080
01/25/2011
386380
01/26/2011
168540
01/27/2011
233220
01/28/2011
299020
01/31/2011
325460
02/01/2011
291760
02/02/2011
200910
02/03/2011
66540
02/04/2011
427310
02/07/2011
296610
02/08/2011

264168
520.00
264160
525.00
261218
540.00
307536
549.50
326234
547.00
246699
550.00
271326
550.00
268823
550.00
269658
545.00
269418
525.00
281543
498.20
263764
500.00
287787
515.00
286975
530.00
276880
520.00
247228
498.00
310815
502.00
314948
500.00
290008
476.00
281721
472.00
300970
471.00
307718
475.00
296546
490.00
317041
488.00
317247
472.00
326032
469.80
337066
470.00
305468
466.00
252552
468.00
259012
489.00

535.8100
528.00
535.6600
538.50
535.9300
547.00
536.4900
549.50
536.7300
550.00
537.0500
555.00
537.3600
552.00
537.6800
550.00
538.0800
545.00
537.9200
525.00
537.1800
504.00
536.4900
524.00
536.1900
530.00
536.1700
530.00
535.6700
520.00
533.9500
508.00
532.2500
505.00
530.4900
500.00
528.4900
476.00
525.9900
473.00
523.8500
480.00
521.8100
489.00
520.6100
494.00
519.9900
488.00
518.4900
472.00
517.0100
478.00
515.5900
470.00
514.1100
470.00
513.0300
489.00
512.6100
489.00

456.6405
520.00
457.4805
525.00
458.3605
540.00
459.2880
544.00
460.2105
547.00
461.1230
550.00
462.0255
550.00
462.9430
544.50
463.8430
525.00
464.6530
495.00
465.3055
498.20
465.9805
500.00
466.7305
512.00
467.5555
520.00
468.3305
496.00
468.9830
497.00
469.6305
490.00
470.2430
466.00
470.8055
452.00
471.2305
460.00
471.7355
471.00
472.2505
475.00
472.8455
486.00
473.4280
469.00
473.8905
451.00
474.3030
464.20
474.6855
466.00
475.0030
466.00
475.3530
466.00
475.8105
470.00

528.00
538.50
543.00
547.00
550.00
550.50
551.00
545.00
527.00
498.00
500.00
515.00
530.00
520.00
498.00
502.00
495.00
480.00
455.00
471.00
473.00
489.00
489.00
470.00
470.00
469.00
466.00
470.00
489.00
472.00

110010
02/09/2011
202590
02/10/2011
509940
02/11/2011
721040
02/14/2011
121130
02/15/2011
788300
02/16/2011
255820
02/17/2011
79730
02/18/2011
119880
02/21/2011
59510
02/22/2011
255470
02/23/2011
188940
02/24/2011
157220
02/25/2011
271810
02/28/2011
709790
03/01/2011
132530
03/02/2011
83940
03/03/2011
613430
03/04/2011
763410
03/07/2011
174880
03/08/2011
347640
03/09/2011
157430
03/10/2011
985940
03/11/2011
360010
03/14/2011
413170
03/15/2011
392820
03/16/2011
876190
03/17/2011
588010
03/18/2011
529310
03/21/2011
231660
03/22/2011

256153
471.00
250696
463.00
260993
445.00
307034
443.80
297693
464.00
338467
460.00
332663
466.00
314994
476.00
308242
476.00
307656
479.60
293336
465.00
284363
470.00
288298
460.00
294066
463.00
310720
462.00
261678
460.60
258578
461.00
244006
480.00
286305
488.00
294234
500.00
313214
509.50
321374
503.00
382247
500.00
396503
502.00
417832
510.00
427916
514.00
441783
513.00
479739
502.00
516853
512.00
485039
515.00

512.0900
473.00
511.0900
465.00
509.4200
447.00
508.5960
461.00
507.4560
480.00
505.6760
468.00
504.2360
477.60
502.8280
476.00
501.3760
479.80
499.9720
479.60
498.3320
476.00
497.1120
470.00
495.8920
467.00
494.7120
463.00
493.6320
462.00
492.6720
460.60
491.3120
478.00
490.7720
495.00
490.1720
503.00
489.6920
512.00
489.4820
510.50
488.9820
510.00
488.4120
510.00
487.7320
511.00
487.0120
515.00
486.3120
520.00
485.6120
513.00
484.8020
516.00
484.1020
516.00
483.8620
517.00

476.1830
460.00
476.4955
430.00
476.7680
440.00
477.0620
443.80
477.3520
455.00
477.6645
460.00
478.0070
466.00
478.4075
470.00
478.7845
475.00
479.2085
476.00
479.6260
450.00
479.9885
460.00
480.3035
460.00
480.6535
460.00
481.0335
459.00
481.4260
457.00
481.7485
458.00
482.1810
480.00
482.6835
480.00
483.1635
500.00
483.7235
503.00
484.2510
502.00
484.8260
500.00
485.4085
500.00
486.0260
510.00
486.6510
514.00
487.3660
509.00
488.0685
502.00
488.7185
511.00
489.3060
515.00

460.00
442.00
443.80
453.00
460.00
466.00
477.60
475.40
479.80
476.00
470.00
463.00
460.00
461.00
461.00
457.00
474.00
488.00
496.00
509.50
503.00
510.00
509.00
511.00
515.00
515.50
510.50
510.00
515.00
516.00

221100
03/23/2011
955860
03/24/2011
115740
03/25/2011
626630
03/28/2011
103280
03/29/2011
319690
03/30/2011
243650
03/31/2011
305810
04/01/2011
328040
04/04/2011
199530
04/05/2011
380230
04/06/2011
261040
04/07/2011
185230
04/08/2011
388390
04/11/2011
205380
04/12/2011
238600
04/13/2011
296880
04/14/2011
189990
04/15/2011
466620
04/18/2011
513470
04/19/2011
267360
04/20/2011
197770
04/25/2011
24050
04/26/2011
39580
04/27/2011
189700
04/28/2011
51420
04/29/2011
171070
05/02/2011
252760
05/03/2011
298250
05/04/2011
79380
05/05/2011

439847
515.00
504928
525.00
485603
515.50
524703
519.50
451148
519.00
447788
510.00
433662
520.00
426411
519.00
380732
525.00
348358
544.00
335935
540.00
338383
541.00
335394
550.00
288105
550.50
295575
548.00
263239
547.00
279373
552.00
268564
562.00
287145
564.00
304450
563.00
299393
551.00
299247
556.00
269565
555.00
251110
555.00
251483
570.00
223402
580.00
220543
579.00
221723
580.00
221837
570.00
212619
568.00

484.2220
515.00
484.5220
525.00
484.5320
520.00
484.3220
519.50
484.3020
519.00
484.5420
516.50
484.8120
520.00
485.2920
528.00
486.1920
555.00
487.9720
544.00
489.2120
541.00
490.5320
550.50
491.6920
550.50
492.9220
550.50
494.5220
548.50
496.0920
552.00
497.7520
562.00
499.6720
587.00
501.5520
564.00
503.0320
563.00
504.6120
557.00
506.5320
557.00
508.7920
555.00
511.0160
566.00
513.1560
580.00
515.1560
583.00
517.4160
581.00
519.4640
580.00
521.4560
570.00
523.1600
568.00

489.8985
508.00
490.5235
508.50
491.1385
508.00
491.7235
518.50
492.2435
509.00
492.7560
510.00
493.3085
518.50
493.9035
518.50
494.5535
525.00
495.2485
533.00
495.8635
538.00
496.4835
540.00
497.1685
549.00
497.8710
539.00
498.5585
547.00
499.2385
547.00
499.9235
552.00
500.6835
560.00
501.4285
562.00
502.1560
550.00
502.8110
551.00
503.5160
555.00
504.2035
550.00
504.8785
555.00
505.5910
556.00
506.2785
579.00
507.0235
579.00
507.7485
575.00
508.4485
564.00
509.1110
560.00

515.00
515.50
519.50
519.00
510.00
515.50
519.00
525.00
544.00
533.00
539.00
547.00
550.50
550.00
548.50
552.00
562.00
564.00
563.00
551.00
556.00
555.00
555.00
560.00
560.00
579.00
580.00
575.00
565.00
560.00

700410
05/06/2011
152120
05/09/2011
784840
05/10/2011
207620
05/11/2011
166810
05/12/2011
149610
05/13/2011
348190
05/16/2011
64950
05/17/2011
41700
05/18/2011
255740
05/19/2011
756300
05/20/2011
774850
05/23/2011
75290
05/24/2011
151400
05/25/2011
36500
05/26/2011
141310
05/27/2011
119750
05/30/2011
71750
05/31/2011
346580
06/01/2011
132350
06/02/2011
95340
06/03/2011
850510
06/06/2011
31680
06/07/2011
91780
06/08/2011
606020
06/09/2011
863420
06/10/2011
807140
06/13/2011
793890
06/14/2011
118740
06/15/2011
228520
06/16/2011

232102
555.00
201989
560.00
245113
557.00
245933
565.00
257830
566.00
266999
566.00
280207
565.00
281334
584.00
270553
572.00
270802
570.00
308973
564.00
366928
569.00
314835
564.00
314775
559.00
252413
570.00
246888
560.50
242966
570.00
236478
560.00
236343
555.00
241960
550.00
246430
570.00
295994
570.00
235609
569.00
178687
560.00
222914
560.00
282249
550.50
346469
540.00
400851
538.00
400767
538.00
413831
543.00

524.8400
559.00
526.6200
560.00
528.5000
568.00
530.6000
566.00
532.7000
568.00
534.8200
569.50
536.9800
565.50
538.8000
584.00
540.4400
575.00
541.9200
570.00
543.0100
580.00
544.3300
569.00
545.4300
564.00
546.4300
559.00
547.2900
570.00
548.1900
570.00
549.2200
570.00
550.3300
560.00
550.9700
575.00
551.7700
570.00
552.8500
573.50
553.9500
570.00
555.0300
569.00
555.9400
566.00
556.8800
560.00
557.6800
550.50
558.1700
540.00
558.5500
538.00
558.7500
554.00
558.7500
543.00

509.7235
555.00
510.3435
556.00
510.9660
557.00
511.6285
565.00
512.2960
560.00
512.9060
560.00
513.4935
562.00
514.0810
570.00
514.7050
565.00
515.3250
564.00
515.9150
564.00
516.5850
550.00
517.2350
556.00
517.8600
550.00
518.4530
560.00
519.0030
560.50
519.5630
565.00
520.0930
540.00
520.4840
553.00
520.9340
550.00
521.4540
570.00
521.9790
569.50
522.5255
565.00
523.0475
560.00
523.5375
550.00
523.9275
540.00
524.2525
530.00
524.5425
530.00
524.7475
538.00
525.0175
539.50

559.00
557.00
565.00
566.00
567.00
565.00
565.00
570.00
570.00
564.00
569.00
565.00
559.00
554.00
560.00
567.00
566.00
542.00
555.00
570.00
570.00
569.50
565.00
566.00
550.00
540.00
538.00
535.00
544.00
540.00

166250
06/17/2011
882570
06/21/2011
1303040
06/22/2011
101120
06/23/2011
822580
06/24/2011
267690
06/27/2011
174830
06/28/2011
194820
06/29/2011
910550
06/30/2011
519470
07/01/2011
162840
07/04/2011
176780
07/05/2011
253400
07/06/2011
87820
07/07/2011
238300
07/08/2011
399570
07/11/2011
47760
07/12/2011
55030
07/13/2011
292780
07/14/2011
231850
07/15/2011
332050
07/18/2011
167230
07/19/2011
211270
07/20/2011
213660
07/21/2011
943510
07/22/2011
43310
07/25/2011
315010
07/26/2011
107840
07/27/2011
1774700
07/28/2011
166550
07/29/2011

398803
542.00
461322
545.00
561963
540.00
499514
540.00
565423
537.00
580082
545.00
544149
537.00
488433
529.00
497050
530.50
474182
530.50
477857
540.00
473545
560.00
480808
568.00
414578
540.00
325850
540.00
350721
543.50
286153
548.00
268431
536.00
278260
545.00
281346
538.00
233138
535.00
203784
540.00
207820
545.00
210893
532.00
268403
542.00
264693
535.50
271086
540.00
246775
530.00
390687
535.00
399980
542.00

558.8900
543.00
558.9100
545.00
558.7100
540.00
558.4600
540.00
558.2400
539.50
558.0300
545.00
557.7000
539.00
556.9900
530.50
556.3200
534.50
555.7500
534.50
555.4200
560.00
555.3200
570.50
555.5800
568.00
555.5400
553.00
555.0800
550.00
554.7500
553.50
554.1000
548.00
553.2600
541.00
552.5200
545.00
551.9800
541.50
551.6000
540.50
551.1900
540.00
550.8100
545.00
550.2900
545.00
549.7500
542.00
549.1100
543.00
548.6100
543.00
548.0700
542.00
547.3900
542.00
546.7500
543.00

525.2975
540.00
525.5755
537.00
525.9105
538.00
526.2355
537.00
526.5305
537.00
526.8005
535.00
527.0130
525.00
527.1955
527.00
527.3980
520.00
527.5455
530.00
527.6680
540.00
527.8480
560.00
528.1280
550.00
528.2930
537.00
528.2280
540.00
528.2455
542.00
528.3455
536.00
528.4105
535.00
528.5505
531.00
528.7055
538.00
528.7605
535.00
528.7530
537.50
528.7430
538.50
528.7880
532.00
528.6330
534.00
528.6430
535.50
528.6080
538.00
528.5730
530.00
528.6080
535.00
528.6230
541.50

540.00
537.00
538.00
539.00
538.00
535.50
526.50
530.50
534.50
534.50
551.00
568.00
553.00
537.00
543.50
546.50
538.00
538.00
538.00
541.00
538.50
538.00
539.00
539.00
535.00
540.00
538.00
536.00
538.00
543.00

221710
08/01/2011
107360
08/02/2011
83040
08/03/2011
40250
08/04/2011
124120
08/05/2011
105700
08/08/2011
189540
08/09/2011
271510
08/10/2011
269980
08/11/2011
1935700
08/12/2011
261260
08/15/2011
119810
08/16/2011
72270
08/17/2011
252060
08/18/2011
841340
08/19/2011
114860
08/22/2011
197580
08/23/2011
968000
08/24/2011
75840
08/25/2011
814660
08/26/2011
281660
08/31/2011
262430
09/01/2011
450420
09/02/2011
155640
09/05/2011
235400
09/06/2011
342220
09/07/2011
151930
09/08/2011
247260
09/09/2011
1197790
09/12/2011
1014990
09/13/2011

394058
546.00
383683
548.00
362933
549.00
352351
540.00
345088
530.00
336092
530.00
273261
517.00
292278
505.00
288525
506.00
440847
513.00
314727
518.00
310832
521.00
298378
522.00
310437
535.00
373628
530.00
379846
530.00
385968
529.00
457826
533.00
448351
532.50
493613
540.00
494587
535.00
355148
546.00
370911
550.50
373897
555.00
387491
555.00
395004
549.00
337553
546.00
348587
560.00
431938
550.00
435853
550.00

546.3300
549.00
545.8900
549.50
545.5800
549.00
545.2000
540.00
544.8000
536.00
544.3200
532.00
543.4100
517.00
542.0900
519.00
541.6300
514.00
540.6700
521.00
539.6500
530.00
538.8100
528.00
537.9800
531.00
537.2800
545.00
536.8600
545.00
536.6600
530.00
536.3600
530.00
536.1600
539.00
536.1200
533.50
535.8800
540.00
535.7200
540.00
535.7200
560.00
536.0000
558.50
536.4000
555.00
536.7200
555.00
536.9600
549.00
537.1700
560.00
537.8400
560.00
538.2900
550.00
538.6000
552.00

528.6580
546.00
528.7155
548.00
528.8380
537.00
528.9630
530.50
528.9580
528.00
528.9680
520.00
528.9005
495.00
528.7255
505.00
528.6955
506.00
528.5555
513.00
528.4755
518.00
528.4430
521.00
528.4330
522.00
528.4280
535.00
528.4280
530.00
528.2080
525.00
527.8980
527.00
527.6230
532.50
527.3880
532.00
527.1480
531.50
526.9180
532.00
526.7430
546.00
526.7530
550.00
526.9430
550.00
526.9930
549.00
527.0230
545.00
527.0530
541.50
527.1530
550.00
527.2980
549.50
527.4980
550.00

547.00
549.50
540.00
534.00
536.00
521.50
500.00
519.00
507.00
519.00
528.00
528.00
530.00
545.00
540.00
525.00
528.00
533.00
532.00
532.00
540.00
551.00
558.00
555.00
550.00
546.00
560.00
553.00
550.00
552.00

265510
09/14/2011
877210
09/15/2011
310880
09/16/2011
752870
09/19/2011
145640
09/20/2011
193820
09/21/2011
414790
09/22/2011
208360
09/23/2011
410560
09/26/2011
283210
09/28/2011
1430360
09/29/2011
400150
09/30/2011
214280
10/03/2011
119430
10/04/2011
518660
10/05/2011
755990
10/06/2011
206040
10/07/2011
997200
10/10/2011
951700
10/11/2011
1130330
10/12/2011
305990
10/13/2011
264540
10/14/2011
332640
10/17/2011
154700
10/18/2011
411930
10/19/2011
216740
10/20/2011
72380
10/21/2011
151760
10/24/2011
215950
10/25/2011
225150
10/26/2011

451659
555.00
456872
549.00
459307
565.00
500177
558.00
474778
553.00
477960
532.00
492909
515.00
481754
505.00
503307
495.00
506303
500.00
525683
515.50
474447
514.00
470178
514.00
407029
480.00
424344
490.00
424604
482.00
429638
500.00
496586
510.00
541328
511.00
618159
510.00
609445
513.50
607889
532.50
516413
530.00
495958
540.00
512429
550.00
520538
540.00
483348
542.00
432996
558.00
433822
553.00
369484
551.00

538.9500
555.00
538.9200
560.00
538.7600
565.00
538.8000
560.00
539.2100
553.00
538.9600
540.00
538.4300
518.00
538.0300
505.00
537.0700
510.00
535.3100
522.00
534.8000
515.50
534.0900
524.00
533.7700
520.00
532.6900
490.00
531.5700
490.00
530.4700
490.60
529.4700
511.00
528.9100
510.00
528.3100
512.00
527.7500
512.00
527.1000
527.00
526.6100
532.50
526.2200
551.00
526.4000
545.00
526.5300
550.00
526.7700
548.50
527.3100
549.00
528.2700
558.00
528.9000
554.00
529.7800
551.00

527.7680
548.50
527.9655
549.00
528.1380
550.00
528.4880
555.00
528.7255
530.00
528.6355
518.00
528.5455
502.00
528.3955
485.00
528.1055
450.00
527.6055
500.00
527.3930
485.00
527.2530
514.00
527.2430
485.00
527.0730
465.00
526.9130
480.00
526.7680
482.00
526.5930
500.00
526.6380
505.00
526.5780
509.00
526.5280
509.00
526.4805
513.50
526.4530
525.00
526.4105
530.00
526.4405
538.00
526.4080
545.00
526.3980
540.00
526.3880
542.00
526.3730
549.50
526.4005
550.00
526.5205
550.00

549.50
560.00
555.00
557.50
531.00
520.00
518.00
490.00
450.00
515.50
503.00
522.00
485.00
483.00
480.00
490.00
510.00
506.00
510.00
510.50
522.50
530.00
549.00
540.50
548.00
548.50
548.00
550.50
551.00
551.00

890090
10/27/2011
137070
10/28/2011
642220
11/02/2011
234100
11/03/2011
403020
11/04/2011
106660
11/08/2011
249270
11/09/2011
110340
11/10/2011
919610
11/11/2011
178510
11/14/2011
27240
11/15/2011
80900
11/16/2011
836890
11/17/2011
638500
11/18/2011
441350
11/21/2011
969510
11/22/2011
409920
11/23/2011
117820
11/24/2011
494510
11/25/2011
328070
11/28/2011
950060
11/29/2011
688930
12/01/2011
340250
12/02/2011
487860
12/05/2011
1234200
12/06/2011
324650
12/07/2011
981340
12/08/2011
109660
12/09/2011
274310
12/12/2011
312690
12/13/2011

364350
558.00
281578
560.00
309598
569.00
307061
570.00
312926
560.00
308923
569.00
295368
573.50
286501
570.00
357103
558.50
359333
560.00
343607
555.00
331586
562.00
327153
554.50
368938
549.00
352199
532.00
413483
532.00
414058
533.00
414988
534.00
435425
525.00
453569
528.00
456107
527.00
498642
530.00
524726
538.00
558639
534.00
591748
533.50
565594
518.00
610593
529.50
538939
521.00
527638
521.00
543878
520.00

530.4200
558.00
530.9100
560.00
531.4900
569.00
531.9300
570.00
532.0800
561.00
532.4900
574.00
533.4100
574.00
534.2700
570.00
534.7300
558.50
535.2300
561.00
535.7700
560.50
536.1400
562.00
536.2100
554.50
536.0300
549.00
535.6900
540.00
535.4000
545.00
535.2400
537.00
534.7200
534.00
534.1700
530.00
533.7700
529.00
533.2300
531.00
532.6000
531.00
531.9000
538.00
531.4800
534.00
531.0000
533.50
531.0400
580.00
531.2300
529.50
531.4400
522.00
532.0600
525.00
533.4600
520.00

526.7855
551.00
527.0480
555.00
527.2580
552.00
527.3680
550.00
527.5305
559.00
527.8430
567.00
528.1880
555.00
528.5680
550.00
528.9480
555.00
529.4580
559.00
529.8980
555.00
530.3255
554.00
530.6530
549.00
530.9530
535.00
531.2930
532.00
531.6205
532.00
531.9655
533.00
532.3055
525.50
532.5830
520.00
532.7880
525.00
533.0530
518.00
533.3430
525.00
533.7580
529.00
534.2090
533.00
534.6115
532.00
534.9765
518.00
535.2940
528.50
535.5485
520.00
535.7765
520.00
535.9775
514.00

552.50
557.00
552.00
552.50
560.50
571.00
571.00
556.00
557.00
559.00
558.50
554.50
549.00
538.00
535.50
538.00
534.00
525.50
530.00
525.00
518.00
525.00
534.00
533.50
533.00
529.50
528.50
521.00
520.00
519.00

236330
12/14/2011
1360620
12/15/2011
202060
12/16/2011
1102380
12/19/2011
1643530
12/20/2011
20384280
12/21/2011
268520
12/22/2011
303980
12/23/2011
482890
12/26/2011
8130
12/27/2011
11018600
12/28/2011
242000
12/29/2011
245330
01/02/2012
34510
01/03/2012
62430
01/04/2012
144100
01/05/2012
214140
01/06/2012
212790
01/09/2012
126870
01/10/2012
108830
01/11/2012
494540
01/12/2012
643500
01/13/2012
387600
01/16/2012
199560
01/17/2012
189800
01/18/2012
364930
01/19/2012
367890
01/20/2012
139060
01/24/2012
145980
01/25/2012
47280
01/26/2012

522363
517.00
608408
516.00
546075
530.00
580529
549.50
689136
549.00
2347171
563.00
2266698
559.00
2264975
575.00
2223438
585.00
2214977
580.00
3110334
575.00
3104443
575.00
3105193
582.50
2994684
579.00
2983048
580.00
2903192
582.00
2784076
570.50
1103118
557.00
1091314
579.00
1075052
574.00
1076023
596.00
1128970
614.00
243053
601.00
239517
610.00
234889
610.00
262424
620.00
287879
631.00
287459
625.00
281779
625.00
267987
620.00

533.5300
519.00
533.7800
533.00
533.8300
549.00
534.7500
549.50
536.0400
555.00
537.4400
565.00
538.8200
573.00
540.0800
588.00
541.6700
585.50
543.0700
580.00
544.3600
577.50
545.4100
583.00
546.4600
582.50
547.0600
579.00
547.8100
588.00
548.4900
584.00
548.9300
570.50
549.1500
579.00
549.7200
581.00
550.1000
595.00
550.9800
620.50
552.1400
625.00
553.0200
619.50
553.9800
610.00
555.1300
625.00
556.2400
635.00
557.3000
632.00
558.3800
635.00
559.7600
625.00
561.0200
625.00

536.1925
515.50
536.4200
516.00
536.7275
526.00
537.0825
532.00
537.5150
542.00
537.9600
555.00
538.4700
559.00
538.9650
575.00
539.4525
575.00
539.8725
574.50
540.2000
574.50
540.5600
575.00
540.9225
575.00
541.2725
574.00
541.6075
580.00
541.9425
570.50
542.2175
557.00
542.4600
557.00
542.8050
568.00
543.0800
570.00
543.4750
596.00
543.9525
601.00
544.3800
600.00
544.7825
609.00
545.2375
609.00
545.7675
620.00
546.3100
625.00
546.8400
623.00
547.3400
612.00
547.7200
610.00

515.50
524.50
531.00
547.50
550.00
559.00
573.00
585.50
580.00
575.00
575.00
582.50
579.00
578.00
582.00
570.50
559.00
579.00
570.00
595.00
610.50
601.00
600.00
610.00
616.00
624.00
625.00
625.00
620.00
625.00

131850
01/27/2012
129270
01/30/2012
147390
01/31/2012
297540
02/01/2012
422900
02/02/2012
13681520
02/03/2012
486480
02/06/2012
646780
02/07/2012
1027710
02/08/2012
473310
02/09/2012
433890
02/10/2012
160740
02/13/2012
558980
02/14/2012
473500
02/15/2012
378060
02/16/2012
188670
02/17/2012
499250
02/20/2012
239380
02/21/2012
236910
02/22/2012
667780
02/23/2012
357590
02/24/2012
408160
02/27/2012
186860
02/28/2012
206540
02/29/2012
202100
03/01/2012
119380
03/02/2012
419200
03/05/2012
286390
03/06/2012
195290
03/07/2012
201520
03/08/2012

268402
625.00
270105
622.00
241176
614.00
212346
617.00
215288
630.00
1338784
679.00
1363508
663.00
1386995
655.00
1441980
675.00
1469834
692.00
1493827
692.00
1503282
675.00
1538876
651.00
1567562
650.50
1586784
645.50
1577712
650.50
1584074
655.00
463896
650.00
443098
641.00
444848
627.00
389005
622.00
383576
619.00
362990
610.00
366807
618.00
337067
637.50
307557
640.00
310985
646.50
319128
643.00
293798
630.00
290643
636.00

562.3400
625.00
563.6100
622.50
564.7200
622.50
566.1600
626.00
567.9100
677.00
570.7400
679.00
573.0000
675.00
575.4200
681.00
578.4300
699.00
581.6700
692.00
584.9100
692.00
587.8500
675.00
590.3400
653.00
592.6100
650.50
594.8500
647.00
597.1100
654.00
599.5200
655.00
601.8900
650.00
604.2700
641.00
606.3900
635.00
608.4500
625.00
610.4400
620.00
612.2400
615.00
613.8800
640.00
615.6800
640.00
617.4200
651.00
619.1700
646.50
620.5700
643.00
621.6600
640.00
622.5600
640.00

548.1800
620.00
548.5950
600.00
548.9100
610.50
549.2625
617.00
549.6400
630.00
550.2825
650.00
550.7775
655.00
551.2425
653.00
551.8025
670.00
552.4475
685.00
553.1275
665.00
553.6725
645.00
554.1450
645.00
554.6075
644.00
555.0350
645.00
555.4650
648.00
555.8200
645.50
556.1550
637.50
556.4800
615.00
556.7850
622.00
557.0950
610.00
557.3750
612.00
557.6625
610.00
557.9025
617.00
558.2600
629.00
558.6100
640.00
559.0175
641.00
559.4075
639.00
559.7575
625.00
560.0325
630.00

622.00
610.00
621.00
625.50
677.00
651.00
655.00
676.00
692.00
687.00
665.00
649.50
647.50
645.50
646.00
650.00
647.00
640.00
626.00
622.00
615.00
614.50
613.00
637.50
637.00
646.50
643.00
640.00
625.00
635.00

105960
03/09/2012
106790
03/12/2012
455990
03/13/2012
257210
03/14/2012
245930
03/15/2012
242710
03/16/2012
788440
03/19/2012
832640
03/20/2012
435560
03/21/2012
209410
03/22/2012
262550
03/23/2012
230150
03/26/2012
404820
03/27/2012
610810
03/28/2012
436100
03/29/2012
5038120
03/30/2012
545150
04/02/2012
287600
04/03/2012
502280
04/04/2012
294480
04/10/2012
392420
04/11/2012
198250
04/12/2012
649070
04/13/2012
374810
04/16/2012
86150
04/17/2012
484000
04/18/2012
420840
04/19/2012
85080
04/20/2012
321460
04/23/2012
302700
04/24/2012

279731
640.00
232982
640.00
241182
639.00
228603
640.00
233525
645.00
236539
636.00
285401
642.00
344839
640.00
346203
645.00
339788
635.00
345393
640.00
347778
640.00
372683
640.50
414685
660.00
413028
668.00
811437
675.00
836372
670.00
840113
679.50
816266
640.00
771419
639.00
767824
645.00
766894
641.50
799104
646.00
811159
649.50
784603
667.00
774036
670.50
772764
684.50
360011
680.00
341370
685.00
342628
691.00

623.7600
642.00
625.0600
640.00
626.2100
659.00
627.8100
648.00
629.1500
645.00
630.1300
636.00
631.4200
642.00
632.9800
649.00
634.3000
645.00
635.6000
640.00
636.3600
640.00
636.9500
642.00
637.7400
660.00
638.9400
668.00
640.0500
680.00
640.9900
675.00
641.7100
680.00
642.8100
679.50
643.1100
648.00
643.6000
647.00
644.0000
645.00
644.4400
650.00
645.1600
653.00
645.7600
662.00
646.4500
673.00
646.3100
685.00
646.8900
684.50
647.4000
685.00
647.4900
695.50
647.4900
691.00

560.3875
640.00
560.7425
630.00
561.1175
631.00
561.6175
640.00
562.0725
631.00
562.4275
631.00
562.7675
634.00
563.1225
640.00
563.6375
635.00
564.0375
633.00
564.3525
634.00
564.7025
640.00
565.0575
640.50
565.5325
658.50
566.0300
660.00
566.5950
650.00
567.1950
663.00
567.9050
640.00
568.4300
640.00
568.9325
638.50
569.4575
642.50
569.9775
641.50
570.5225
646.00
571.0875
646.00
571.6925
666.00
572.3525
670.00
573.0750
680.00
573.8450
680.00
574.5950
685.00
575.3825
673.00

640.00
640.00
659.00
645.00
631.00
635.00
637.00
645.00
635.00
633.00
640.00
640.50
660.00
665.50
663.00
660.00
680.00
640.00
644.50
645.00
644.00
646.00
651.00
660.00
670.00
680.00
680.50
680.50
692.00
688.00

284980
04/25/2012
159090
04/26/2012
497760
04/27/2012
332240
04/30/2012
423240
05/02/2012
196240
05/03/2012
279970
05/04/2012
188150
05/07/2012
255790
05/08/2012
138370
05/09/2012
849010
05/10/2012
1020350
05/11/2012
391340
05/14/2012
789290
05/15/2012
447030
05/16/2012
1439830
05/17/2012
1209110
05/18/2012
331450
05/21/2012
218540
05/22/2012
143200
05/23/2012
1188730
05/24/2012
195160
05/25/2012
951450
05/28/2012
188740
05/29/2012
348780
05/30/2012
925440
05/31/2012
1901830
06/01/2012
234540
06/04/2012
899480
06/05/2012
697820
06/06/2012

324520
690.00
313238
698.00
322016
696.00
333182
698.00
314363
700.00
299482
701.00
315633
705.00
290979
698.00
277225
677.00
281666
700.00
325628
700.00
385433
702.00
394296
705.00
446813
655.00
442585
670.00
534884
678.50
600373
692.00
611641
673.00
606522
675.00
602776
670.00
680521
669.50
685253
670.00
693790
668.50
624489
680.00
620943
693.00
632288
687.50
753522
703.50
653081
684.50
627278
670.00
657809
675.00

647.5100
700.00
647.8500
701.00
648.8000
699.00
649.8100
706.00
650.8800
710.00
651.9600
710.00
653.1600
705.00
654.1800
698.00
655.2000
705.00
656.6800
705.00
658.2400
701.00
659.9400
711.00
661.8100
707.00
663.1500
672.00
663.7200
690.00
664.5500
700.00
665.5400
692.00
666.1400
680.00
666.8400
678.50
667.8900
672.50
668.5800
670.00
669.1800
671.50
669.7500
680.00
670.1700
695.00
671.1300
698.00
672.2600
711.00
673.6400
704.00
674.7400
689.00
675.0400
679.00
675.8400
682.50

576.1500
682.00
576.8050
695.00
577.4500
695.00
578.1750
698.00
578.9850
700.00
579.7675
701.00
580.5850
695.00
581.3850
676.00
582.1500
677.00
582.9600
693.00
583.7550
698.00
584.5625
702.00
585.4125
680.00
586.1175
655.00
586.7525
670.00
587.4700
678.50
588.2500
668.00
588.9250
670.00
589.6200
675.00
590.3175
669.00
590.9500
664.00
591.5650
668.50
592.1600
668.50
592.8600
677.00
593.6550
680.00
594.4125
684.50
595.3250
690.00
596.2850
660.00
596.9900
668.00
597.8300
675.00

682.00
697.00
698.00
699.00
700.00
710.00
698.00
691.00
700.00
700.00
700.00
708.00
680.00
666.00
678.50
696.00
673.00
675.00
677.50
669.50
670.00
668.50
680.00
693.00
687.50
704.00
692.00
660.00
675.00
681.00

508740
06/07/2012
291090
06/08/2012
574230
06/11/2012
300970
06/13/2012
688490
06/14/2012
221060
06/15/2012
67860
06/18/2012
355340
06/19/2012
172570
06/20/2012
350370
06/21/2012
405310
06/22/2012
223460
06/25/2012
284320
06/26/2012
248690
06/27/2012
618810
06/28/2012
375750
06/29/2012
534100
07/02/2012
336980
07/03/2012
301080
07/04/2012
215690
07/05/2012
819780
07/06/2012
424520
07/09/2012
89380
07/10/2012
227660
07/11/2012
285740
07/12/2012
168670
07/13/2012
198410
07/16/2012
119510
07/17/2012
179610
07/18/2012
294660
07/19/2012

681993
685.00
694317
685.00
643108
690.00
651926
715.00
630013
701.00
632706
702.00
609296
690.00
561788
700.00
417683
712.50
427335
710.00
386154
690.00
346624
717.00
327923
717.00
324389
714.50
328104
728.00
334336
720.50
321470
729.00
331130
734.50
350565
744.00
338928
740.00
392862
745.00
399041
744.50
372713
744.50
373063
725.00
373182
745.00
366513
725.00
331480
740.00
310127
737.00
280586
735.50
277059
725.00

676.8000
686.00
677.7000
685.50
678.5900
705.00
679.3900
715.00
680.1000
705.00
680.8400
702.00
681.4300
700.00
681.7600
703.00
683.0000
712.50
684.3100
718.00
685.3100
703.00
686.4700
718.00
687.7500
718.00
688.9300
740.00
690.2900
729.50
691.3300
732.00
692.3300
730.00
693.2600
744.50
694.4500
745.00
695.4400
744.00
696.5200
750.00
697.7800
744.50
698.5700
744.50
699.4100
740.00
700.2300
745.00
700.7700
740.00
701.0700
740.50
701.9000
741.00
702.9000
735.50
703.4000
725.00

598.6400
684.00
599.4250
683.00
600.2100
690.00
601.0600
700.00
601.8400
699.50
602.6400
689.50
603.4625
690.00
604.3050
697.00
605.1500
700.00
606.0400
695.00
606.8550
690.00
607.6650
701.00
608.4600
708.00
609.2200
714.50
610.0850
721.00
610.9450
720.00
611.8650
725.00
612.7000
731.00
613.6350
740.00
614.5925
740.00
615.5425
742.00
616.5200
732.00
617.4025
736.50
618.3275
724.00
619.2400
727.00
620.2200
725.00
621.2450
730.00
622.3525
732.00
623.6075
720.00
624.9825
715.00

685.00
685.00
700.00
701.00
700.00
689.50
696.50
702.00
710.00
695.00
702.00
710.00
710.00
728.00
722.00
730.00
727.00
740.00
741.50
742.00
745.00
736.50
740.00
740.00
727.00
725.00
739.50
741.00
725.00
720.00

345070
07/20/2012
190480
07/23/2012
355830
07/24/2012
267320
07/25/2012
399310
07/26/2012
293730
07/27/2012
403330
07/30/2012
453030
07/31/2012
244660
08/01/2012
358600
08/02/2012
231450
08/03/2012
127170
08/06/2012
120470
08/08/2012
374380
08/09/2012
105520
08/10/2012
179240
08/13/2012
622720
08/14/2012
111530
08/15/2012
301170
08/16/2012
195910
08/17/2012
204350
08/22/2012
147130
08/23/2012
189590
08/24/2012
785310
08/28/2012
340870
08/29/2012
263110
08/30/2012
448990
08/31/2012
429760
09/03/2012
235430
09/04/2012
586660
09/05/2012

280725
720.00
278624
718.00
239962
721.00
226862
721.00
252689
718.00
258195
723.00
267994
750.00
291691
750.00
295545
750.00
315469
753.00
319789
751.00
305832
754.00
287115
749.00
302440
731.50
281581
734.00
274241
739.00
292858
748.00
277675
750.00
269162
750.00
247735
734.00
244376
737.00
226753
740.00
223265
710.00
278110
704.50
296477
712.00
287204
709.00
315827
706.00
336703
709.00
304429
711.00
344023
717.50

703.8000
720.00
704.1600
718.00
704.3000
740.00
705.5000
739.50
706.5800
727.00
707.4500
750.00
708.3400
753.00
709.8800
755.50
711.3800
755.00
712.8900
760.00
714.5500
755.00
716.1700
760.00
717.9600
749.00
718.9800
740.00
719.7300
740.00
720.7800
749.00
721.5600
755.00
722.7200
750.00
724.5200
750.00
725.7000
740.00
726.8200
745.00
728.0200
745.00
729.2200
710.00
729.3200
709.00
729.4500
712.00
729.6300
709.00
729.9600
710.00
730.2100
711.00
730.3900
725.00
730.5600
720.00

626.0050
715.00
627.0800
712.00
628.0450
712.50
629.3200
719.50
630.5050
718.00
631.7150
723.00
632.9675
747.00
634.1675
749.50
635.3875
750.00
636.6025
749.00
637.8125
749.50
638.9550
753.00
640.0950
721.00
641.0050
730.00
641.9550
728.00
642.9150
730.00
643.8875
745.00
644.8975
749.00
645.8950
731.00
646.8100
734.00
647.7400
737.00
648.7025
737.00
649.6425
705.00
650.4075
704.50
651.1825
707.50
651.9250
704.00
652.6000
702.00
653.2900
709.00
654.0650
711.00
654.8725
714.50

718.00
715.00
740.00
720.00
722.00
740.50
750.00
750.00
753.00
752.50
751.00
758.00
731.00
730.50
740.00
743.00
750.00
750.00
734.00
737.00
745.00
745.00
705.00
707.50
709.00
706.00
709.00
711.00
718.50
715.50

242250
09/06/2012
144830
09/07/2012
297870
09/10/2012
238030
09/11/2012
279380
09/12/2012
346490
09/13/2012
163360
09/14/2012
321740
09/17/2012
411140
09/18/2012
332910
09/19/2012
263810
09/20/2012
157150
09/21/2012
328670
09/24/2012
274380
09/25/2012
255210
09/26/2012
219690
09/27/2012
167480
09/28/2012
278300
10/01/2012
47540
10/02/2012
285050
10/03/2012
542780
10/04/2012
940700
10/05/2012
346910
10/08/2012
279520
10/09/2012
353940
10/10/2012
433390
10/11/2012
400980
10/12/2012
1139940
10/15/2012
167730
10/16/2012
782080
10/17/2012

339113
716.50
334857
719.00
342650
721.00
350225
722.00
357708
723.00
321139
720.00
306347
729.50
311233
749.50
308078
736.00
300008
736.00
302373
734.00
266580
734.00
273782
732.50
284578
724.00
281023
730.50
279494
730.00
270169
728.00
264487
721.00
254835
728.00
251778
740.00
262748
765.50
313397
800.00
320322
804.50
330519
819.50
332625
800.00
345876
793.50
358023
780.00
434711
770.00
434732
796.00
476713
799.00

730.9700
720.50
731.3100
723.00
731.5300
722.50
731.7600
722.00
731.6200
724.00
731.6200
725.00
731.5200
739.00
731.7000
749.50
731.6000
742.50
731.5500
739.00
731.3900
734.00
731.0300
736.00
730.8500
732.50
730.5300
735.00
730.3700
730.50
730.4400
730.00
730.4800
731.00
730.2900
730.50
730.0300
742.00
730.3300
765.00
731.1300
820.00
732.8800
810.00
734.6800
822.00
736.2700
823.00
738.1600
800.00
739.5900
795.00
740.3800
785.00
740.7800
800.00
741.7800
797.00
742.5100
820.00

655.6550
715.50
656.4575
719.00
657.2900
720.00
658.1525
720.00
659.0675
721.50
660.0000
720.00
660.9350
725.00
661.9450
735.00
662.9925
736.00
664.0375
733.00
665.0825
726.00
666.1275
727.00
667.1400
721.00
668.0900
724.00
669.0825
727.00
670.0700
725.00
671.0575
725.00
672.0650
721.00
673.1000
728.00
674.2000
740.00
675.4050
765.00
676.8550
800.00
678.2575
804.50
679.7000
810.00
681.0350
790.00
682.2525
780.00
683.3575
768.00
684.3425
770.00
685.4150
786.00
686.4625
791.50

719.00
721.00
721.50
721.00
722.00
725.00
736.00
735.00
739.00
734.00
727.00
727.50
724.00
732.00
730.50
727.00
730.00
728.00
740.00
760.00
805.50
805.00
819.50
814.50
793.50
780.00
770.00
800.00
789.50
807.00

755990
10/18/2012
242280
10/19/2012
356310
10/22/2012
710290
10/23/2012
602000
10/24/2012
792150
10/25/2012
189870
10/29/2012
240070
10/30/2012
241670
10/31/2012
346420
11/05/2012
587770
11/06/2012
321850
11/07/2012
407020
11/08/2012
269110
11/09/2012
238400
11/12/2012
324750
11/13/2012
340710
11/14/2012
557420
11/15/2012
202880
11/16/2012
303510
11/19/2012
775920
11/20/2012
180750
11/21/2012
155420
11/22/2012
119310
11/23/2012
97360
11/26/2012
111950
11/27/2012
354420
11/28/2012
724230
11/29/2012
746700
12/03/2012
210450
12/04/2012

535751
800.00
532187
804.00
516648
824.00
497447
820.00
518704
820.00
561423
820.00
547751
815.00
531641
802.50
518365
802.00
452238
800.00
487242
802.50
448889
803.00
419808
797.00
422044
803.00
412218
814.00
380090
818.00
358316
825.00
338755
814.00
339839
816.00
345126
815.00
389647
817.00
375841
831.00
339812
838.00
322933
838.00
297128
836.00
284032
837.00
293700
841.00
326990
845.50
360823
860.00
331908
860.00

743.6000
820.50
744.9200
850.00
746.2400
824.00
748.0200
829.50
750.0000
821.00
751.5300
820.00
752.9800
815.00
754.0300
802.50
755.0700
810.00
756.4500
803.00
757.7700
803.50
758.9300
803.00
760.0100
801.00
761.8900
816.00
764.0400
824.50
766.1600
821.00
768.4000
825.00
770.5000
820.00
772.5700
825.00
774.5800
819.50
776.6100
836.00
778.8500
851.50
781.1100
839.50
783.2800
838.00
785.5800
839.50
787.8900
849.50
790.2200
844.00
792.3500
877.00
795.1900
868.00
797.7700
868.00

687.6225
800.00
688.8325
804.00
690.0400
812.00
691.2450
820.00
692.5025
816.00
693.6750
812.50
694.9000
800.50
696.1175
800.00
697.2325
802.00
698.3975
799.50
699.4375
802.50
700.4000
795.50
701.3900
797.00
702.3850
799.50
703.4100
814.00
704.4050
816.00
705.3750
811.00
706.3200
808.00
707.2675
816.00
708.2625
815.00
709.2225
817.00
710.2675
831.00
711.3875
826.00
712.4325
835.00
713.4850
831.00
714.2875
837.00
715.2400
841.00
716.1775
845.00
717.1825
840.00
718.0625
860.00

817.00
824.00
820.00
829.50
816.50
815.50
802.50
802.00
803.00
803.00
803.00
799.00
799.00
815.00
815.00
818.00
814.00
814.50
819.00
817.00
831.00
834.00
830.00
836.00
837.50
841.50
842.50
877.00
868.00
860.00

301330
12/05/2012
360080
12/06/2012
461640
12/07/2012
316610
12/10/2012
256280
12/11/2012
290650
12/12/2012
277430
12/13/2012
426630
12/14/2012
154330
12/17/2012
1236660
12/18/2012
777070
12/19/2012
309040
12/20/2012
373730
12/21/2012
190230
12/26/2012
164780
12/27/2012
227690
12/28/2012
359150
01/02/2013
341800
01/03/2013
339910
01/04/2013
277150
01/07/2013
349050
01/08/2013
409370
01/09/2013
389340
01/10/2013
573160
01/11/2013
219600
01/14/2013
481020
01/15/2013
303490
01/16/2013
316370
01/17/2013
321350
01/18/2013
289970
01/21/2013

340113
860.00
344827
850.00
318637
847.50
329958
868.00
338363
863.00
352642
894.00
367648
875.00
393871
860.50
377197
845.00
419899
845.00
422430
830.00
430646
850.00
436679
860.00
422525
889.50
397787
900.00
390377
880.00
398949
875.00
403212
903.00
408418
915.00
395962
915.00
412188
931.00
343248
945.00
310937
944.00
332947
920.50
320103
920.00
344335
930.00
355894
939.50
363284
928.00
360134
945.00
355815
967.00

800.2900
860.00
802.6500
850.00
805.0500
868.00
807.9300
868.00
810.5300
899.00
813.9000
894.00
816.8600
884.00
819.4700
860.50
821.7900
867.00
823.3100
850.50
824.6900
855.00
825.5800
873.50
826.9500
890.00
828.3500
902.50
830.0700
900.00
831.8000
884.00
833.8400
900.00
836.4400
916.00
838.7400
915.00
841.1900
924.00
843.5100
946.00
845.9500
949.00
848.4100
944.00
850.4100
925.00
852.2200
941.00
854.4800
933.00
856.7700
939.50
859.2800
942.00
862.0400
967.00
865.3200
985.00

718.9275
840.00
719.8275
845.00
720.8175
847.50
721.9200
851.00
723.0025
862.00
724.2675
868.00
725.3925
859.00
726.4600
835.00
727.4800
816.00
728.4300
819.00
729.4650
830.00
730.6400
847.00
731.9350
860.00
733.3175
873.50
734.6325
875.00
735.8475
870.00
737.0250
875.00
738.3100
903.00
739.6850
906.00
741.1200
914.00
742.5600
930.00
744.0550
945.00
745.5900
919.50
746.8950
919.00
748.2700
920.00
749.7625
928.50
751.2375
926.50
752.6925
928.00
754.1675
945.00
755.8275
967.00

845.00
847.50
868.00
862.00
899.00
875.00
860.50
844.00
816.00
829.00
850.00
873.50
889.50
900.50
880.00
882.00
900.00
915.00
912.00
923.00
939.00
947.00
920.00
920.00
929.50
930.00
928.00
940.00
967.00
980.00

280840
01/22/2013
71290
01/23/2013
252690
01/24/2013
120470
01/25/2013
496690
01/28/2013
366360
01/29/2013
416240
01/30/2013
283930
01/31/2013
550910
02/01/2013
194760
02/04/2013
354450
02/05/2013
870390
02/06/2013
326280
02/07/2013
192610
02/08/2013
286880
02/11/2013
181780
02/12/2013
244640
02/13/2013
573560
02/14/2013
251040
02/15/2013
939180
02/18/2013
257840
02/19/2013
1098010
02/20/2013
973525
02/21/2013
389970
02/22/2013
690280
02/25/2013
714645
02/26/2013
715750
02/27/2013
212265
02/28/2013
752405
03/01/2013
283205
03/04/2013

350893
981.00
333738
964.00
325708
950.00
301633
950.00
310578
950.00
293345
950.00
309732
945.00
293308
960.00
313926
952.00
303792
946.00
306550
976.00
354918
995.00
358705
989.50
368815
999.50
371664
1008.00
376773
1000.00
355769
1013.00
373036
1000.00
359269
992.00
413873
990.00
389451
1005.00
464722
1003.00
516311
1007.00
476276
1023.00
506610
1025.00
550113
1021.00
585852
1020.00
588392
1010.00
630706
1030.00
606510
1012.00

868.8600
981.50
872.1000
964.00
875.1200
950.00
878.0300
960.00
880.6100
950.00
883.2100
960.00
885.7000
958.00
888.4200
964.00
891.1700
963.00
893.8300
980.00
897.0900
1010.00
900.3700
1000.00
903.4900
995.00
906.7700
1001.00
909.9200
1010.00
913.1700
1000.00
916.3200
1013.00
919.5300
1003.00
921.9300
1000.00
924.3100
1013.00
927.0500
1005.00
930.1500
1015.00
933.3400
1023.00
936.4400
1025.00
939.5400
1025.00
942.0400
1021.00
944.7400
1020.00
947.7300
1044.00
951.7300
1030.00
955.6500
1012.00

757.5625
960.00
759.1875
940.00
760.7350
940.00
762.1575
943.00
763.5500
944.50
764.9600
942.50
766.3725
945.00
767.7225
940.00
769.2825
946.00
770.8200
946.00
772.4950
970.00
774.2500
990.00
775.9700
988.50
777.6850
993.00
779.3525
999.00
781.0025
998.00
782.5975
990.00
784.2100
994.00
785.7925
984.50
787.2675
990.00
788.8125
993.00
790.4025
1003.00
791.9525
1003.00
793.5775
999.50
795.1675
1009.00
796.7875
1003.00
798.2875
1000.00
799.8475
1001.00
801.6125
1007.00
803.1725
1000.00

965.00
950.00
944.50
944.00
945.00
942.50
950.00
952.00
952.00
980.00
995.00
990.00
994.00
993.50
1000.00
999.00
1003.00
997.00
987.00
997.00
1000.00
1007.00
1023.00
1017.00
1024.00
1010.00
1010.00
1044.00
1012.00
1005.00

572215
03/05/2013
323110
03/06/2013
390900
03/07/2013
543535
03/08/2013
683895
03/11/2013
1107095
03/12/2013
1266565
03/13/2013
1177080
03/14/2013
589240
03/15/2013
806980
03/18/2013
396760
03/19/2013
830105
03/20/2013
1804455
03/21/2013
947950
03/22/2013
231480
03/25/2013
681400
03/26/2013
383700
03/27/2013
566975
04/01/2013
462340
04/02/2013
391480
04/03/2013
1274865
04/04/2013
771110
04/05/2013
603395
04/08/2013
830000
04/10/2013
460415
04/11/2013
343165
04/12/2013
685730
04/15/2013
1018450
04/16/2013
958255
04/17/2013
414995
04/18/2013

633274
1000.00
581935
1015.00
593023
1035.00
546817
1051.00
522681
1100.00
582442
1100.00
630465
1105.00
669002
1093.00
658459
1085.00
708019
1073.00
678382
1033.00
723957
1020.00
826643
1025.00
878713
1035.00
865428
1040.00
876917
1063.00
851901
1079.00
806891
1115.00
739872
1155.00
674405
1135.00
731541
1139.00
728552
1130.00
745771
1123.00
745763
1120.00
633759
1118.00
583360
1119.00
621215
1127.00
649302
1114.00
697182
1119.00
684517
1117.00

959.1700
1023.00
962.4700
1038.00
965.6800
1055.00
968.9100
1101.00
972.9000
1109.00
977.2400
1104.00
981.6800
1105.00
985.6400
1095.00
988.8400
1085.00
992.1800
1100.00
994.3800
1035.00
995.8000
1029.00
997.3000
1029.00
999.4000
1037.00
1001.6600
1048.00
1003.8700
1070.00
1006.4500
1120.00
1010.1900
1199.00
1014.3900
1155.00
1017.6500
1153.00
1020.8300
1139.00
1024.2500
1130.00
1027.4900
1123.00
1030.9400
1120.00
1034.3200
1126.00
1037.8000
1135.00
1041.6500
1127.00
1045.0300
1114.00
1048.0900
1119.00
1051.3900
1117.00

804.6975
999.00
806.2725
1014.00
807.9025
1034.00
809.7575
1051.00
811.9275
1097.00
814.0200
1082.00
816.0600
1093.00
818.1850
1075.00
820.1850
1065.00
822.1925
1025.00
824.0100
1010.00
825.7100
1001.00
827.4775
1020.00
829.2025
1026.00
830.9025
1030.00
832.6650
1050.00
834.4400
1072.00
836.5550
1115.00
839.0050
1130.00
841.2800
1134.00
843.5700
1133.00
845.8250
1108.00
847.9600
1110.00
850.0450
1112.00
852.1050
1115.00
854.2000
1118.00
856.4275
1117.00
858.5400
1077.00
860.5550
1114.00
862.5900
1109.00

1015.00
1034.00
1051.00
1100.00
1097.00
1104.00
1098.00
1075.00
1079.00
1033.00
1010.00
1022.00
1025.00
1033.00
1040.00
1059.00
1115.00
1150.00
1130.00
1139.00
1136.00
1112.00
1117.00
1113.00
1119.00
1135.00
1119.00
1105.00
1117.00
1110.00

736495
04/19/2013
1102175
04/22/2013
762520
04/23/2013
402100
04/24/2013
336425
04/25/2013
732645
04/26/2013
193365
04/29/2013
221075
04/30/2013
584200

707363
1117.00
766588
1125.00
723892
1130.00
693141
1124.00
670894
1134.00
662781
1135.00
640527
1139.00
630353
1139.00
621892

1053.9900
1130.00
1056.5900
1160.00
1059.7900
1144.00
1062.2700
1138.00
1064.8000
1139.00
1067.5800
1157.00
1070.4200
1141.00
1073.1200
1145.00
1076.0800

864.6650
1111.00
866.7800
1125.00
868.9800
1118.00
871.0200
1117.00
872.9800
1125.00
875.0650
1135.00
877.1200
1130.00
879.1750
1135.00
881.2000

1125.00
1150.00
1118.00
1120.00
1139.00
1141.00
1138.00
1145.00