ICT - Int'l Container Terminal Services, Inc.

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
200-prd MAVE
02/24/2005
7.60
8.10
7.60
8.10
1358000
0.0000
0.0000
02/28/2005
8.00
8.20
8.00
8.20
1226000
0.0000
0.0000
03/01/2005
8.20
8.20
8.00
8.10
499000
0.0000
0.0000
03/02/2005
8.10
8.10
8.00
8.00
2407000
0.0000
0.0000
03/03/2005
8.10
8.40
8.00
8.30
1546000
0.0000
0.0000
03/04/2005
8.30
8.30
8.00
8.30
684000
0.0000
0.0000
03/07/2005
8.30
8.50
8.30
8.50
123000
0.0000
0.0000
03/08/2005
8.50
8.50
8.30
8.40
299000
0.0000
0.0000
03/09/2005
8.50
8.70
8.50
8.70
566000
0.0000
0.0000
03/10/2005
8.70
8.70
8.60
8.60
289000
0.0000
0.0000
03/11/2005
8.50
8.50
8.40
8.40
425000
0.0000
0.0000
03/14/2005
8.40
8.60
8.40
8.60
1314000
0.0000
0.0000
03/15/2005
8.50
8.50
8.40
8.40
212000
0.0000
0.0000
03/16/2005
8.30
8.40
8.20
8.20
420000
0.0000
0.0000
03/17/2005
8.20
8.30
8.20
8.30
21000
0.0000
0.0000
03/18/2005
8.10
8.10
8.10
8.10
171000
0.0000
0.0000
03/21/2005
8.00
8.00
8.00
8.00
47000
0.0000
0.0000
03/22/2005
8.00
8.10
8.00
8.00
2739000
0.0000
0.0000
03/28/2005
8.00
8.00
7.40
7.50
1838000
0.0000
0.0000
03/29/2005
7.50
7.50
7.20
7.20
2468000
0.0000
0.0000
03/30/2005
7.20
7.50
7.20
7.50
401000
0.0000
0.0000
03/31/2005
7.50
7.50
7.50
7.50
99000
0.0000
0.0000
04/01/2005
7.30
7.40
7.20
7.20
250000
0.0000
0.0000
04/04/2005
7.20
7.40
7.20
7.40
180000
0.0000
0.0000
04/05/2005
7.40
7.40
7.00
7.00
804000
0.0000
0.0000
04/06/2005
7.00
7.10
7.00
7.10
1374000
0.0000
0.0000
04/07/2005
7.10
7.20
7.00
7.20
841000
0.0000
0.0000
04/08/2005
7.20
7.20
7.00
7.10
1808000
0.0000
0.0000
04/11/2005
7.10
7.10
7.10
7.10
473000

50-prd MAVE
0
0
0
0
0
0
0
0
0
0
0
894667
799167
732000
692167
505833
380917
552167
695083
875833
862083
846250
831667
737167
786500
866000
934333
1070750
1106250

0.0000
04/12/2005
0.0000
04/13/2005
0.0000
04/14/2005
0.0000
04/15/2005
0.0000
04/18/2005
0.0000
04/19/2005
0.0000
04/20/2005
0.0000
04/21/2005
0.0000
04/22/2005
0.0000
04/25/2005
0.0000
04/26/2005
0.0000
04/27/2005
0.0000
04/28/2005
0.0000
04/29/2005
0.0000
05/03/2005
0.0000
05/04/2005
0.0000
05/05/2005
0.0000
05/06/2005
0.0000
05/09/2005
0.0000
05/10/2005
0.0000
05/11/2005
7.5940
05/12/2005
7.5820
05/13/2005
7.5700
05/16/2005
7.5600
05/17/2005
7.5560
05/18/2005
7.5440
05/19/2005
7.5300
05/20/2005
7.5120
05/23/2005
7.4960
05/24/2005

0.0000
7.20
0.0000
7.20
0.0000
7.20
0.0000
7.10
0.0000
7.10
0.0000
6.80
0.0000
6.80
0.0000
6.90
0.0000
7.00
0.0000
7.00
0.0000
6.90
0.0000
6.90
0.0000
6.80
0.0000
6.80
0.0000
7.30
0.0000
7.30
0.0000
7.50
0.0000
7.70
0.0000
7.60
0.0000
7.80
0.0000
7.60
0.0000
7.60
0.0000
7.60
0.0000
7.60
0.0000
7.60
0.0000
7.70
0.0000
7.70
0.0000
7.60
0.0000
7.60
0.0000
7.60

7.20

7.20

7.20

284000

901667

7.30

7.20

7.20

700000

806833

7.20

7.20

7.20

952000

680500

7.10

7.00

7.10

729000

707833

7.10

6.80

6.80

214000

717417

6.80

6.70

6.80

1150000

792417

6.90

6.80

6.80

1065000

866167

7.00

6.80

6.80

2153000

978583

7.00

7.00

7.00

585000

912833

7.00

6.90

7.00

233000

862167

7.00

6.90

7.00

728000

772167

6.90

6.80

6.80

4226000

1084917

6.90

6.80

6.90

579000

1109500

7.30

6.80

7.30

1042000

1138000

7.30

7.20

7.30

383000

1090583

7.40

7.30

7.40

402000

1063333

7.70

7.50

7.70

466000

1084333

7.70

7.60

7.60

115000

998083

7.80

7.60

7.80

5379000

1357583

7.80

7.50

7.60

5553000

1640917

7.60

7.40

7.40

553000

1638250

7.60

7.50

7.50

97000

1626917

7.60

7.60

7.60

383000

1598167

7.60

7.60

7.60

32000

1248667

7.80

7.60

7.80

570000

1247917

7.70

7.70

7.70

1523000

1288000

7.70

7.50

7.60

880000

1329417

7.80

7.60

7.60

758000

1359083

7.60

7.60

7.60

522000

1363750

7.60

7.50

7.50

375000

1385417

7.4720
05/25/2005
7.4480
05/26/2005
7.4240
05/27/2005
7.4020
05/30/2005
7.3840
05/31/2005
7.3700
06/01/2005
7.3580
06/02/2005
7.3580
06/03/2005
7.3600
06/06/2005
7.3660
06/07/2005
7.3780
06/08/2005
7.3920
06/09/2005
7.3940
06/10/2005
7.4000
06/14/2005
7.4120
06/15/2005
7.4240
06/16/2005
7.4400
06/17/2005
7.4540
06/21/2005
7.4680
06/22/2005
7.4860
06/23/2005
7.4960
06/24/2005
7.5000
06/27/2005
7.5080
06/28/2005
7.5160
06/29/2005
7.5280
06/30/2005
7.5440
07/01/2005
7.5560
07/04/2005
7.5600
07/05/2005
7.5640
07/06/2005
7.5660
07/07/2005

0.0000
7.50
0.0000
7.30
0.0000
7.30
0.0000
7.50
0.0000
7.50
0.0000
7.60
0.0000
7.80
0.0000
8.10
0.0000
8.10
0.0000
8.30
0.0000
7.80
0.0000
7.80
0.0000
7.70
0.0000
7.80
0.0000
7.80
0.0000
8.00
0.0000
7.80
0.0000
7.70
0.0000
7.90
0.0000
8.00
0.0000
7.40
0.0000
7.40
0.0000
7.60
0.0000
7.60
0.0000
7.70
0.0000
7.50
0.0000
7.30
0.0000
7.00
0.0000
7.10
0.0000
7.20

7.50

7.40

7.40

115000

946750

7.30

7.20

7.20

263000

505917

7.50

7.30

7.50

23000

461750

7.60

7.50

7.50

210000

471167

7.60

7.40

7.50

983000

521167

7.80

7.60

7.70

4173000

866250

8.10

7.80

8.10

3002000

1068917

8.10

8.10

8.10

1289000

1049417

8.30

8.10

8.30

513000

1018833

8.30

8.10

8.10

452000

993333

7.90

7.80

7.90

1123000

1043417

7.80

7.60

7.60

166000

1026000

7.80

7.70

7.80

1165000

1113500

7.80

7.70

7.80

740000

1153250

8.00

7.80

8.00

1520000

1278000

8.10

7.80

7.80

1885000

1417583

7.80

7.70

7.80

454000

1373500

7.90

7.70

7.90

721000

1085833

8.00

7.90

8.00

547000

881250

8.00

7.50

7.60

2146000

952667

7.40

7.40

7.40

275000

932833

7.60

7.40

7.60

2576000

1109833

7.60

7.60

7.60

36000

1019250

7.70

7.60

7.70

328000

1032750

7.70

7.50

7.60

2878000

1175500

7.50

7.40

7.40

1139000

1208750

7.30

6.80

7.00

2914000

1324917

7.10

7.00

7.00

956000

1247500

7.10

7.10

7.10

240000

1229667

7.40

7.20

7.40

103000

1178167

7.5740
07/08/2005
7.5820
07/11/2005
7.5900
07/12/2005
7.6000
07/13/2005
7.6020
07/14/2005
7.6060
07/15/2005
7.6100
07/18/2005
7.6100
07/19/2005
7.6140
07/20/2005
7.6120
07/21/2005
7.6160
07/22/2005
7.6240
07/26/2005
7.6340
07/27/2005
7.6420
07/28/2005
7.6500
07/29/2005
7.6540
08/01/2005
7.6600
08/02/2005
7.6680
08/03/2005
7.6760
08/04/2005
7.6880
08/05/2005
7.7000
08/08/2005
7.7160
08/09/2005
7.7360
08/10/2005
7.7480
08/11/2005
7.7620
08/12/2005
7.7760
08/15/2005
7.7860
08/16/2005
7.7920
08/17/2005
7.7920
08/18/2005
7.7900
08/19/2005

0.0000
7.20
0.0000
7.20
0.0000
7.20
0.0000
7.40
0.0000
7.50
0.0000
7.60
0.0000
7.70
0.0000
7.80
0.0000
7.90
0.0000
7.70
0.0000
7.80
0.0000
7.80
0.0000
8.00
0.0000
8.00
0.0000
8.00
0.0000
8.00
0.0000
8.00
0.0000
8.00
0.0000
8.10
0.0000
8.20
0.0000
8.10
0.0000
8.20
0.0000
8.20
0.0000
8.10
0.0000
8.20
0.0000
8.20
0.0000
8.20
0.0000
8.30
0.0000
8.10
0.0000
8.20

7.40

7.10

7.40

755000

1195500

7.20

7.20

7.20

169000

1030750

7.40

7.20

7.40

316000

1034167

7.40

7.30

7.40

937000

897583

7.50

7.50

7.50

160000

907917

7.60

7.60

7.60

2895000

1121833

7.70

7.70

7.70

129000

892750

8.00

7.80

7.80

1488000

921833

7.90

7.70

7.70

1355000

791917

7.90

7.70

7.80

706000

771083

7.90

7.70

7.80

2305000

943167

8.00

7.80

8.00

1144000

1029917

8.00

7.80

8.00

103000

975583

8.10

8.00

8.00

636000

1014500

8.00

8.00

8.00

650000

1042333

8.00

8.00

8.00

657000

1019000

8.00

8.00

8.00

200000

1022333

8.00

8.00

8.00

66000

786583

8.30

8.10

8.20

1787000

924750

8.20

8.10

8.10

408000

834750

8.20

8.10

8.20

237000

741583

8.20

8.20

8.20

438000

719250

8.20

8.10

8.10

358000

557000

8.20

8.10

8.20

106000

470500

8.20

8.20

8.20

338000

490083

8.20

8.20

8.20

19000

438667

8.40

8.20

8.40

423000

419750

8.30

8.10

8.10

301000

390083

8.20

8.10

8.20

368000

404083

8.20

8.10

8.10

252000

419583

7.7900
08/22/2005
7.7900
08/23/2005
7.7960
08/24/2005
7.7960
08/25/2005
7.7980
08/26/2005
7.8000
08/30/2005
7.8060
08/31/2005
7.8120
09/01/2005
7.8140
09/02/2005
7.8160
09/05/2005
7.8240
09/06/2005
7.8360
09/07/2005
7.8440
09/08/2005
7.8540
09/09/2005
7.8660
09/12/2005
7.8780
09/13/2005
7.8940
09/14/2005
7.9220
09/15/2005
7.9560
09/16/2005
7.9900
09/19/2005
8.0200
09/20/2005
8.0500
09/21/2005
8.0880
09/22/2005
8.1200
09/23/2005
8.1520
09/26/2005
8.1820
09/27/2005
8.2100
09/28/2005
8.2360
09/29/2005
8.2600
09/30/2005
8.2860
10/03/2005

0.0000
8.00
0.0000
7.90
0.0000
7.90
0.0000
7.90
0.0000
8.00
0.0000
8.10
0.0000
8.10
0.0000
8.10
0.0000
8.00
0.0000
8.00
0.0000
8.00
0.0000
8.00
0.0000
8.00
0.0000
8.10
0.0000
8.20
0.0000
8.20
0.0000
8.30
0.0000
8.50
0.0000
8.60
0.0000
8.80
0.0000
8.90
0.0000
8.90
0.0000
9.00
0.0000
9.00
0.0000
9.00
0.0000
9.00
0.0000
9.00
0.0000
8.90
0.0000
9.00
0.0000
9.00

8.00

7.90

7.90

190000

286500

7.90

7.90

7.90

769000

316583

7.90

7.80

7.80

156000

309833

8.00

7.90

7.90

40000

276667

8.10

8.00

8.10

509000

289250

8.20

8.10

8.10

222000

298917

8.10

8.10

8.10

143000

282667

8.10

8.00

8.00

1251000

385333

8.10

8.00

8.10

677000

406500

8.00

8.00

8.00

546000

426917

8.00

8.00

8.00

312000

422250

8.00

8.00

8.00

166000

415083

8.10

8.00

8.10

1531000

526833

8.40

8.10

8.30

2270000

651917

8.20

8.20

8.20

4000

639250

8.20

8.20

8.20

103000

644500

8.40

8.30

8.40

2331000

796333

8.80

8.40

8.70

2406000

978333

8.80

8.60

8.80

2265000

1155167

9.10

8.80

8.90

736000

1112250

8.90

8.90

8.90

632000

1108500

9.10

8.90

9.10

519000

1106250

9.10

9.00

9.00

1143000

1175500

9.00

9.00

9.00

574000

1209500

9.10

9.00

9.00

1121000

1175333

9.10

9.00

9.00

503000

1028083

9.00

9.00

9.00

861000

1099500

9.00

8.90

9.00

645000

1144667

9.00

9.00

9.00

730000

1011250

9.00

9.00

9.00

79000

817333

8.3100
10/04/2005
8.3340
10/05/2005
8.3540
10/06/2005
8.3740
10/07/2005
8.3960
10/10/2005
8.4160
10/11/2005
8.4420
10/12/2005
8.4680
10/13/2005
8.4980
10/14/2005
8.5280
10/17/2005
8.5600
10/18/2005
8.5900
10/19/2005
8.6240
10/20/2005
8.6560
10/21/2005
8.6820
10/24/2005
8.7040
10/25/2005
8.7280
10/26/2005
8.7460
10/27/2005
8.7720
10/28/2005
8.7960
11/02/2005
8.8320
11/03/2005
8.8720
11/07/2005
8.9100
11/08/2005
8.9500
11/09/2005
8.9880
11/10/2005
9.0220
11/14/2005
9.0500
11/15/2005
9.0760
11/16/2005
9.1040
11/17/2005
9.1240
11/18/2005

0.0000
9.00
9.00
0.0000
9.00
9.10
0.0000
9.00
9.00
0.0000
9.10
9.10
0.0000
9.10
9.10
0.0000
9.20
9.30
0.0000
9.20
9.40
0.0000
9.40
9.50
0.0000
9.60
9.80
0.0000
9.70
9.70
0.0000
9.70
9.80
0.0000
9.70
9.90
0.0000
9.80
9.90
0.0000
9.60
9.60
0.0000
9.40
9.40
0.0000
9.40
9.50
0.0000
9.30
9.30
0.0000
9.40
9.40
0.0000
9.30
9.50
0.0000
9.50 10.00
0.0000
9.80
9.90
0.0000
10.00 10.00
0.0000
9.70
9.80
0.0000
9.80
9.90
0.0000
9.80
9.80
0.0000
9.70
9.70
0.0000
9.40
9.40
0.0000
9.30
9.40
0.0000
9.30
9.30
0.0000
9.20
9.30

9.00

9.00

767000

692500

9.00

9.00

510000

673667

9.00

9.00

274000

643833

9.10

9.10

126000

611083

9.00

9.00

273000

538583

9.20

9.30

392000

523417

9.20

9.30

293000

454417

9.40

9.50

1005000

496250

9.60

9.70

2538000

636000

9.70

9.70

420000

617250

9.70

9.70

664000

611750

9.70

9.90

1226000

707333

9.70

9.70

1226000

745583

9.50

9.50

1640000

839750

9.30

9.30

704000

875583

9.40

9.40

349000

894167

9.30

9.30

298000

896250

9.40

9.40

60000

868583

9.30

9.40

511000

886750

9.50

9.90

2190000

985500

9.80

9.90

709000

833083

9.70

9.80

400000

831417

9.70

9.80

664000

831417

9.80

9.80

1095000

820500

9.70

9.80

547000

763917

9.40

9.50

1246000

731083

9.40

9.40

820000

740750

9.30

9.40

987000

793917

8.90

9.10

3061000

1024167

9.20

9.20

1060000

1107500

9.1480
11/21/2005
9.1800
11/22/2005
9.2100
11/23/2005
9.2360
11/24/2005
9.2620
11/25/2005
9.2900
11/29/2005
9.3160
11/30/2005
9.3380
12/01/2005
9.3520
12/02/2005
9.3660
12/05/2005
9.3760
12/06/2005
9.3860
12/07/2005
9.3940
12/08/2005
9.4060
12/09/2005
9.4180
12/12/2005
9.4300
12/13/2005
9.4380
12/14/2005
9.4460
12/15/2005
9.4560
12/16/2005
9.4620
12/19/2005
9.4680
12/20/2005
9.4740
12/21/2005
9.4820
12/22/2005
9.4900
12/23/2005
9.4960
12/27/2005
9.5040
12/28/2005
9.5040
12/29/2005
9.5040
01/02/2006
9.4980
01/03/2006
9.4940
01/04/2006

0.0000
9.20
0.0000
9.60
0.0000
9.60
0.0000
9.40
0.0000
9.50
0.0000
9.60
0.0000
9.40
0.0000
9.40
0.0000
9.50
0.0000
9.40
0.0000
9.40
0.0000
9.40
0.0000
9.50
0.0000
9.70
0.0000
9.60
0.0000
9.60
0.0000
9.40
0.0000
9.40
0.0000
9.40
0.0000
9.30
0.0000
9.30
8.2565
9.40
8.2630
9.40
8.2690
9.40
8.2755
9.40
8.2825
9.40
8.2875
9.30
8.2925
9.20
8.2960
9.30
8.3015
9.60

9.60

9.20

9.60

688000

1122250

9.60

9.50

9.50

75000

946000

9.60

9.20

9.40

720000

946917

9.60

9.40

9.60

277000

936667

9.70

9.50

9.60

192000

897333

9.60

9.50

9.50

16000

807417

9.50

9.40

9.50

183000

777083

9.50

9.40

9.40

215000

691167

9.50

9.40

9.50

366000

653333

9.40

9.40

9.40

158000

584250

9.40

9.40

9.40

82000

336000

9.60

9.40

9.50

585000

296417

9.70

9.50

9.60

1004000

322750

9.70

9.60

9.60

55000

321083

9.60

9.60

9.60

235000

280667

9.60

9.40

9.40

172000

271917

9.40

9.40

9.40

37000

259000

9.50

9.40

9.50

304000

283000

9.40

9.30

9.30

1063000

356333

9.40

9.20

9.30

239000

358333

9.40

9.30

9.30

1088000

418500

9.50

9.40

9.40

450000

442833

9.50

9.40

9.40

515000

478917

9.40

9.40

9.40

95000

438083

9.40

9.40

9.40

51000

358667

9.40

9.20

9.30

445000

391167

9.30

9.30

9.30

131000

382500

9.20

9.20

9.20

37000

371250

9.50

9.30

9.50

32000

370833

9.70

9.60

9.60

1333000

456583

9.4920
01/05/2006
9.4900
01/06/2006
9.4880
01/09/2006
9.4900
01/10/2006
9.5050
01/11/2006
9.5170
01/12/2006
9.5390
01/13/2006
9.5580
01/16/2006
9.5750
01/17/2006
9.6170
01/18/2006
9.6540
01/19/2006
9.6860
01/20/2006
9.7200
01/23/2006
9.7490
01/24/2006
9.7880
01/25/2006
9.8320
01/26/2006
9.8870
01/27/2006
9.9390
01/30/2006
9.9910
01/31/2006
10.0490
02/01/2006
10.1050
02/02/2006
10.1530
02/03/2006
10.2030
02/06/2006
10.2500
02/07/2006
10.2830
02/08/2006
10.3160
02/09/2006
10.3510
02/10/2006
10.3910
02/13/2006
10.4330
02/14/2006
10.4730
02/15/2006

8.3060
9.60
9.60
8.3110
9.60
9.80
8.3180
9.70
9.80
8.3240
10.00 10.25
8.3333
10.00 10.00
8.3418
9.90 10.50
8.3528
10.50 10.50
8.3635
10.25 10.25
8.3748
10.50 11.50
8.3923
11.50 12.00
8.4135
11.25 11.50
8.4350
11.50 11.75
8.4550
11.50 11.50
8.4738
11.50 11.75
8.4965
11.75 12.00
8.5195
12.00 12.25
8.5458
12.25 12.50
8.5703
12.00 12.00
8.5943
12.00 12.00
8.6188
12.00 12.50
8.6433
12.25 12.25
8.6673
12.00 12.00
8.6913
11.75 11.75
8.7140
11.50 11.50
8.7348
11.00 11.25
8.7570
11.50 11.50
8.7793
11.50 11.50
8.8028
11.50 11.50
8.8263
11.50 11.50
8.8488
11.50 11.75

9.50

9.60

275000

390917

9.60

9.80

1267000

476583

9.70

9.80

623000

437833

10.00

10.25

1637000

536750

9.90

9.90

255500

515125

9.90

10.50

1712000

649875

10.25

10.25

578400

693825

10.25

10.25

133900

667900

10.50

11.50

3681700

963792

11.25

11.75

2064900

1132783

11.25

11.50

141000

1141867

11.50

11.50

257300

1052225

11.25

11.25

548100

1074983

11.50

11.75

127000

979983

11.50

12.00

2480100

1134742

12.00

12.25

783300

1063600

12.00

12.00

2182400

1224175

12.00

12.00

45226400

4850375

12.00

12.00

45221600

8570642

12.00

12.00

438400

8596017

12.00

12.00

945500

8368000

12.00

12.00

179300

8210867

11.50

11.75

330200

8226633

11.25

11.25

141100

8216950

11.00

11.25

80000

8177942

11.00

11.25

1335000

8278608

11.50

11.50

439400

8108550

11.50

11.50

288600

8067325

11.50

11.50

147900

7897783

11.50

11.50

189500

4144708

10.5150
02/16/2006
10.5620
02/17/2006
10.6070
02/20/2006
10.6450
02/21/2006
10.6730
02/22/2006
10.7160
02/23/2006
10.7530
02/24/2006
10.7800
02/27/2006
10.8150
02/28/2006
10.8590
03/01/2006
10.9030
03/02/2006
10.9470
03/03/2006
10.9890
03/06/2006
11.0460
03/07/2006
11.1080
03/08/2006
11.1650
03/09/2006
11.2240
03/10/2006
11.2830
03/13/2006
11.3440
03/14/2006
11.3940
03/15/2006
11.4470
03/16/2006
11.5050
03/17/2006
11.5490
03/20/2006
11.5930
03/21/2006
11.6230
03/22/2006
11.6550
03/23/2006
11.6650
03/24/2006
11.6800
03/27/2006
11.6950
03/28/2006
11.6900
03/29/2006

8.8713
11.75 11.75
8.8950
11.75 11.75
8.9198
11.75 11.75
8.9428
11.50 11.50
8.9613
11.25 11.75
8.9835
11.75 11.75
9.0028
11.25 11.25
9.0180
11.00 11.25
9.0363
11.25 11.75
9.0548
11.50 11.50
9.0742
11.50 11.50
9.0947
11.50 11.50
9.1147
11.50 12.25
9.1380
12.25 12.50
9.1625
12.00 12.25
9.1847
12.25 12.25
9.2075
12.25 12.25
9.2307
12.25 12.25
9.2540
12.25 12.25
9.2760
12.25 12.25
9.2997
12.50 12.50
9.3252
12.50 12.50
9.3492
12.00 12.25
9.3717
12.00 12.00
9.3930
11.75 11.75
9.4130
11.25 11.25
9.4295
11.00 11.50
9.4440
11.00 11.25
9.4585
11.25 11.25
9.4733
11.50 11.50

11.75

11.75

130300

387100

11.75

11.75

276800

373633

11.50

11.50

386000

327008

11.00

11.00

243600

332367

11.25

11.75

641600

358317

11.25

11.25

311500

372517

10.75

10.75

1346700

478075

11.00

11.25

100100

375167

11.25

11.50

632800

391283

11.50

11.50

690500

424775

11.50

11.50

539000

457367

11.50

11.50

937800

519725

11.50

12.25

1560500

638908

12.00

12.50

1892600

773558

12.00

12.25

1760700

888117

12.00

12.25

361100

897908

12.25

12.25

310900

870350

12.00

12.25

518800

887625

12.00

12.00

2780300

1007092

12.25

12.25

403000

1032333

12.25

12.50

1724500

1123308

12.00

12.00

458000

1103933

12.00

12.00

460400

1097383

11.75

11.75

2259700

1207542

11.50

11.50

378100

1109008

10.75

11.00

787800

1016942

11.00

11.00

1711500

1012842

11.00

11.00

2005100

1149842

11.25

11.25

33013600

3875067

11.25

11.25

178100

3846675

11.6800
03/30/2006
11.6750
03/31/2006
11.6700
04/03/2006
11.6700
04/04/2006
11.6650
04/05/2006
11.6600
04/06/2006
11.6700
04/07/2006
11.6800
04/10/2006
11.6850
04/11/2006
11.6650
04/12/2006
11.6600
04/17/2006
11.6550
04/18/2006
11.6450
04/19/2006
11.6400
04/20/2006
11.6500
04/21/2006
11.6600
04/24/2006
11.6800
04/25/2006
11.6900
04/26/2006
11.7000
04/27/2006
11.7100
04/28/2006
11.7250
05/02/2006
11.7300
05/03/2006
11.7400
05/04/2006
11.7700
05/05/2006
11.8350
05/08/2006
11.8850
05/09/2006
11.9350
05/10/2006
11.9900
05/11/2006
12.0450
05/12/2006
12.0900
05/15/2006

9.4890
11.25 11.25
9.5057
11.25 11.25
9.5240
11.50 11.50
9.5412
11.50 11.50
9.5597
11.50 11.75
9.5785
12.00 12.75
9.6032
12.50 12.50
9.6267
12.25 12.25
9.6485
12.00 12.00
9.6635
11.50 11.75
9.6842
11.75 11.75
9.7060
11.75 12.00
9.7255
11.75 11.75
9.7450
11.75 11.75
9.7652
11.75 11.75
9.7860
11.75 12.25
9.8102
12.00 12.25
9.8352
12.25 12.25
9.8602
12.00 12.25
9.8847
12.25 12.25
9.9090
12.25 12.25
9.9320
12.00 12.75
9.9572
12.25 13.50
9.9852
13.25 14.25
10.0195
14.25 14.50
10.0532
14.25 14.25
10.0840
13.75 13.75
10.1130
13.75 14.00
10.1440
14.00 14.00
10.1742
13.75 14.00

11.25

11.25

3608000

3915650

11.25

11.25

725500

3942525

11.25

11.25

176400

3813517

11.50

11.50

1814900

3926592

11.50

11.75

379800

3919875

12.00

12.75

2011800

3899217

12.25

12.50

641500

3921167

12.25

12.25

96900

3863592

11.00

11.00

3283200

3994567

11.50

11.75

1086700

3918033

11.75

11.75

215700

1184875

11.50

11.50

402600

1203583

11.50

11.50

531000

947167

11.75

11.75

815600

954675

11.75

11.75

163500

953600

11.75

12.25

1461900

924183

12.00

12.00

2082900

1066108

12.00

12.00

1338100

1009967

12.00

12.00

2090500

1130717

12.00

12.25

914400

1198842

12.00

12.00

1953000

1087992

12.00

12.25

2589600

1213233

11.75

13.00

507543400

43490542

13.00

14.25

9244000

44227325

14.25

14.25

1729700

44327217

13.50

13.75

615000

44310500

13.50

13.50

1509500

44422667

13.50

14.00

3774100

44615350

13.50

13.75

579100

44490033

13.75

13.75

4227900

44730850

12.1350
05/16/2006
12.1800
05/17/2006
12.2200
05/18/2006
12.2450
05/19/2006
12.2600
05/22/2006
12.2850
05/23/2006
12.2950
05/24/2006
12.3100
05/25/2006
12.3300
05/26/2006
12.3600
05/29/2006
12.3800
05/30/2006
12.4000
05/31/2006
12.4350
06/01/2006
12.4750
06/02/2006
12.5150
06/05/2006
12.5600
06/06/2006
12.6150
06/07/2006
12.6700
06/08/2006
12.7250
06/09/2006
12.7700
06/13/2006
12.8150
06/14/2006
12.8400
06/15/2006
12.8750
06/16/2006
12.9250
06/19/2006
12.9700
06/20/2006
12.9950
06/21/2006
13.0000
06/22/2006
13.0150
06/23/2006
13.0350
06/26/2006
13.0800
06/27/2006

10.2040
13.75 14.00
10.2337
13.75 13.75
10.2612
13.50 13.50
10.2887
13.25 13.50
10.3150
13.50 13.75
10.3425
13.50 13.50
10.3662
12.75 13.00
10.3912
13.50 13.50
10.4175
13.50 13.75
10.4440
13.50 13.50
10.4697
13.50 13.50
10.4962
13.25 13.75
10.5240
13.75 14.25
10.5535
14.00 14.00
10.5812
14.00 14.00
10.6090
13.75 13.75
10.6367
13.50 13.75
10.6635
13.75 14.00
10.6917
13.75 13.75
10.7182
13.50 13.75
10.7452
13.25 13.25
10.7682
13.25 13.25
10.7937
13.25 13.75
10.8235
13.50 13.75
10.8527
13.25 13.25
10.8772
13.00 13.00
10.9017
13.25 13.25
10.9275
13.25 13.25
10.9537
13.25 13.25
10.9795
13.25 13.25

13.75

13.75

701000

44615058

13.50

13.50

114200

44548375

13.25

13.50

840000

44455625

13.25

13.25

1023000

44325075

13.50

13.50

7393400

2645908

12.50

12.75

1713200

2018342

12.75

13.00

275600

1897167

13.00

13.25

1253100

1950342

13.50

13.50

330200

1852067

13.25

13.25

871700

1610200

13.50

13.50

1129700

1656083

13.25

13.75

141600

1315558

13.75

14.00

2175200

1438408

13.75

13.75

113700

1438367

13.75

13.75

3005500

1618825

13.75

13.75

2377400

1731692

13.50

13.75

588300

1164600

13.75

13.75

3380500

1303542

13.50

13.50

1773600

1428375

13.25

13.50

3858000

1645450

12.50

12.50

1419100

1736192

12.75

13.00

1317800

1773367

13.25

13.75

3963500

2009517

13.50

13.75

818700

2065942

13.00

13.00

37600

1887808

13.00

13.00

35800

1881317

13.25

13.25

477000

1670608

13.00

13.25

408400

1506525

13.25

13.25

397500

1490625

13.25

13.25

21000

1210667

13.1100
06/28/2006
13.1450
06/29/2006
13.1850
06/30/2006
13.2250
07/03/2006
13.2600
07/04/2006
13.2900
07/05/2006
13.3100
07/06/2006
13.3400
07/07/2006
13.3900
07/10/2006
13.4400
07/11/2006
13.4750
07/12/2006
13.5150
07/13/2006
13.5600
07/14/2006
13.5750
07/17/2006
13.5750
07/18/2006
13.5700
07/19/2006
13.5750
07/20/2006
13.5850
07/21/2006
13.5850
07/25/2006
13.5900
07/26/2006
13.6000
07/27/2006
13.6150
07/28/2006
13.6350
07/31/2006
13.6550
08/01/2006
13.6750
08/02/2006
13.6900
08/03/2006
13.7200
08/04/2006
13.7450
08/07/2006
13.7700
08/08/2006
13.7900
08/09/2006

11.0057
13.25 13.75
11.0332
13.50 13.50
11.0607
13.75 13.75
11.0877
13.50 13.50
11.1137
13.25 13.50
11.1390
13.25 13.25
11.1642
13.25 13.50
11.1897
13.75 14.50
11.2187
14.50 14.50
11.2472
14.25 14.25
11.2727
14.50 14.50
11.2982
14.25 14.50
11.3252
14.50 14.50
11.3490
14.00 14.25
11.3752
14.25 14.25
11.4002
14.00 14.00
11.4252
14.00 14.00
11.4502
14.00 14.00
11.4753
14.00 14.00
11.5003
14.00 14.25
11.5265
14.50 14.75
11.5540
14.50 14.50
11.5815
14.50 14.50
11.6090
14.25 14.25
11.6347
14.00 14.25
11.6610
14.50 14.50
11.6857
14.25 14.25
11.7105
14.50 14.50
11.7355
14.75 14.75
11.7595
14.50 14.50

13.25

13.50

49203200

5163133

13.50

13.50

1763700

4988608

13.50

13.50

2925100

5114108

13.50

13.50

24200

5006308

13.25

13.25

117400

4685800

13.25

13.25

162500

4631117

13.25

13.50

166400

4641850

13.75

14.50

1891000

4796450

14.25

14.50

1144900

4852108

14.00

14.00

218900

4836317

14.00

14.00

83500

4810150

14.25

14.50

11800

4809383

13.75

13.75

123400

719400

14.00

14.25

261200

594192

14.00

14.00

330100

377942

14.00

14.00

144200

387942

14.00

14.00

46900

382067

14.00

14.00

32500

371233

14.00

14.00

106600

366250

14.00

14.25

69100

214425

14.50

14.50

172800

133417

14.50

14.50

192000

131175

14.25

14.50

402200

157733

14.25

14.25

449800

194233

14.00

14.25

703000

242533

14.25

14.25

520300

264125

14.25

14.25

150600

249167

14.50

14.50

167500

251108

14.50

14.50

788200

312883

14.50

14.50

451600

347808

13.8150
08/10/2006
13.8350
08/11/2006
13.8600
08/14/2006
13.8800
08/15/2006
13.9000
08/16/2006
13.9200
08/17/2006
13.9400
08/18/2006
13.9600
08/22/2006
13.9850
08/23/2006
14.0150
08/24/2006
14.0400
08/25/2006
14.0850
08/28/2006
14.1200
08/29/2006
14.1400
08/30/2006
14.1600
08/31/2006
14.1950
09/01/2006
14.2300
09/04/2006
14.2600
09/05/2006
14.2950
09/06/2006
14.3250
09/07/2006
14.3600
09/08/2006
14.4050
09/11/2006
14.4550
09/12/2006
14.4950
09/13/2006
14.5400
09/14/2006
14.5950
09/15/2006
14.6450
09/18/2006
14.7000
09/19/2006
14.7400
09/20/2006
14.7750
09/21/2006

11.7835
14.25 14.50
11.8075
14.75 15.00
11.8330
15.00 15.00
11.8595
14.75 14.75
11.8857
14.75 14.75
11.9130
14.75 14.75
11.9397
14.75 15.00
11.9670
14.75 15.00
11.9950
15.00 15.00
12.0230
15.00 15.00
12.0472
14.75 14.75
12.0715
14.75 14.75
12.0962
14.75 14.75
12.1210
14.75 14.75
12.1457
14.75 14.75
12.1705
14.75 14.75
12.1968
14.75 14.75
12.2235
14.75 15.00
12.2515
14.75 15.00
12.2797
14.75 15.00
12.3087
15.25 16.25
12.3395
15.75 16.00
12.3720
15.75 15.75
12.4025
15.50 16.00
12.4333
15.75 16.00
12.4653
15.75 15.75
12.4965
16.00 16.25
12.5303
16.50 16.50
12.5658
16.50 16.50
12.5995
16.25 16.50

14.25

14.50

219100

357183

14.75

15.00

302900

376667

15.00

15.00

7300

362875

14.75

14.75

1277700

453350

14.75

14.75

55900

424492

14.75

14.75

10300

387867

14.75

14.75

317700

355758

14.75

15.00

2776300

543758

15.00

15.00

220000

549542

14.75

14.75

945400

614367

14.75

14.75

1255200

653283

14.75

14.75

43700

619292

14.75

14.75

763900

664692

14.75

14.75

169000

653533

14.75

14.75

1380000

767925

14.75

14.75

909000

737200

14.75

14.75

145700

744683

14.75

15.00

20800

745558

14.75

14.75

447600

756383

14.75

15.00

279800

548342

15.25

15.75

1584700

662067

15.75

16.00

1102900

675192

15.50

15.50

87100

577850

15.50

15.75

391700

606850

15.75

16.00

128500

553900

15.75

15.75

22500

541692

15.75

16.25

264600

448742

16.50

16.50

320900

399733

16.25

16.25

216000

405592

16.00

16.25

279700

427167

14.8200
09/22/2006
14.8650
09/25/2006
14.9000
09/26/2006
14.9500
09/27/2006
15.0000
10/02/2006
15.0550
10/03/2006
15.1150
10/04/2006
15.1750
10/05/2006
15.2450
10/06/2006
15.3350
10/09/2006
15.4200
10/10/2006
15.5050
10/11/2006
15.5950
10/12/2006
15.7000
10/13/2006
15.8050
10/16/2006
15.9150
10/17/2006
16.0250
10/18/2006
16.1350
10/19/2006
16.2400
10/20/2006
16.3450
10/23/2006
16.4500
10/25/2006
16.5600
10/26/2006
16.6600
10/27/2006
16.7550
10/30/2006
16.8550
10/31/2006
16.9550
11/02/2006
17.0550
11/03/2006
17.1550
11/06/2006
17.2450
11/07/2006
17.3250
11/08/2006

12.6337
16.50 16.50
12.6680
16.25 16.50
12.7017
16.25 16.25
12.7350
16.50 17.00
12.7707
16.75 17.00
12.8065
16.50 17.00
12.8445
16.75 17.00
12.8825
17.25 17.50
12.9225
17.50 18.75
12.9685
18.50 18.50
13.0145
18.50 18.75
13.0617
18.75 19.00
13.1097
19.00 20.00
13.1615
19.75 20.00
13.2120
19.75 19.75
13.2637
19.75 19.75
13.3160
19.75 19.75
13.3682
19.75 20.00
13.4210
19.75 19.75
13.4722
19.75 19.75
13.5230
20.00 20.50
13.5750
20.00 20.00
13.6260
19.75 20.00
13.6758
19.75 19.75
13.7233
19.75 19.75
13.7725
19.75 19.75
13.8187
19.75 19.75
13.8663
19.75 19.75
13.9125
19.50 19.50
13.9500
19.00 19.50

16.00

16.25

1721000

533283

16.25

16.25

99200

518233

16.25

16.25

280700

409567

16.50

16.75

502200

359508

16.75

16.75

260200

373933

16.50

17.00

53900

345783

16.75

17.00

103700

343717

17.25

17.50

116500

351550

17.50

18.50

352200

358850

18.50

18.50

1675200

471708

18.00

18.75

939700

532017

18.75

19.00

787500

574333

19.00

19.75

511700

473558

19.50

19.50

269300

487733

19.50

19.75

683200

521275

19.75

19.75

131900

490417

19.75

19.75

551100

514658

19.75

19.75

360800

540233

19.75

19.75

264600

553642

19.75

19.75

275300

566875

20.00

20.00

481000

577608

19.75

20.00

150400

450542

19.75

19.75

21200

374000

19.75

19.75

152400

321075

19.75

19.75

244100

298775

19.50

19.75

3525800

570150

19.50

19.75

302900

538458

19.25

19.50

539400

572417

18.75

19.00

829500

595617

18.50

19.50

910100

641392

17.4200
11/09/2006
17.5100
11/10/2006
17.6000
11/13/2006
17.6850
11/14/2006
17.7750
11/15/2006
17.8650
11/16/2006
17.9550
11/17/2006
18.0500
11/20/2006
18.1500
11/21/2006
18.2550
11/22/2006
18.3550
11/23/2006
18.4350
11/24/2006
18.5100
11/27/2006
18.5950
11/28/2006
18.6650
11/29/2006
18.7300
11/30/2006
18.8100
12/04/2006
18.8700
12/05/2006
18.9250
12/06/2006
18.9950
12/07/2006
19.0600
12/08/2006
19.1200
12/11/2006
19.1800
12/12/2006
19.2350
12/13/2006
19.2800
12/14/2006
19.3250
12/15/2006
19.3650
12/18/2006
19.4050
12/19/2006
19.4400
12/20/2006
19.4550
12/21/2006

13.9887
19.50 19.50
14.0275
19.25 19.25
14.0663
19.00 19.00
14.1050
19.00 19.50
14.1425
19.25 19.25
14.1788
19.25 19.25
14.2137
19.25 19.50
14.2513
19.50 20.25
14.2912
20.00 20.25
14.3313
20.25 20.25
14.3712
20.00 20.00
14.4100
19.50 19.75
14.4488
19.75 19.75
14.4887
19.50 19.50
14.5288
19.25 19.25
14.5687
19.25 20.00
14.6113
19.25 19.75
14.6500
19.50 19.50
14.6888
19.25 19.75
14.7300
19.50 19.50
14.7700
19.25 19.25
14.8075
19.00 19.25
14.8450
19.00 19.00
14.8825
19.00 19.00
14.9225
19.00 19.00
14.9588
19.00 19.00
14.9975
19.25 19.25
15.0388
19.25 19.25
15.0787
19.00 19.25
15.1175
19.00 19.50

19.25

19.25

1049100

706767

19.00

19.25

305900

709317

19.00

19.00

32500

671942

19.00

19.25

1499000

784325

19.25

19.25

35200

785492

19.25

19.25

604800

823192

19.25

19.50

1229700

905325

19.50

20.00

2169900

792333

20.00

20.00

835600

836725

20.00

20.00

999300

875050

19.75

19.75

155100

818850

19.25

19.75

241700

763150

19.50

19.75

460300

714083

19.00

19.25

2263300

877200

19.00

19.25

842600

944708

19.00

19.75

2500000

1028125

19.25

19.25

833600

1094658

19.25

19.25

32100

1046933

19.25

19.75

706500

1003333

19.25

19.50

42700

826067

19.25

19.25

26300

758625

19.00

19.25

764200

739033

19.00

19.00

222400

744642

19.00

19.00

285400

748283

18.75

19.00

43700

713567

19.00

19.00

50600

529175

19.00

19.00

1278200

565475

19.25

19.25

38200

360325

19.00

19.25

1033900

377017

19.00

19.50

404700

408067

19.4750
12/22/2006
19.4950
12/27/2006
19.5150
12/28/2006
19.5250
12/29/2006
19.5500
01/02/2007
19.5600
01/03/2007
19.6100
01/04/2007
19.6550
01/05/2007
19.6950
01/08/2007
19.7400
01/09/2007
19.7850
01/10/2007
19.8200
01/11/2007
19.9000
01/12/2007
20.0050
01/15/2007
20.1050
01/16/2007
20.2000
01/17/2007
20.2750
01/18/2007
20.3550
01/19/2007
20.4400
01/22/2007
20.5300
01/23/2007
20.6200
01/24/2007
20.7100
01/25/2007
20.8100
01/26/2007
20.9100
01/29/2007
21.0050
01/30/2007
21.1000
01/31/2007
21.1950
02/01/2007
21.2850
02/02/2007
21.3650
02/05/2007
21.4850
02/06/2007

15.1575
19.00 19.75
15.1988
19.75 20.00
15.2413
20.00 20.25
15.2813
20.25 20.75
15.3225
20.00 20.25
15.3625
20.25 22.50
15.4125
22.00 22.00
15.4612
21.00 21.75
15.5087
21.75 22.00
15.5587
22.00 22.25
15.6075
22.00 22.00
15.6538
22.25 24.25
15.7137
24.00 25.00
15.7788
25.00 25.00
15.8438
24.75 24.75
15.9087
24.50 24.50
15.9712
23.50 24.00
16.0350
23.50 23.75
16.0987
23.50 23.75
16.1600
23.50 24.00
16.2237
23.75 23.75
16.2862
24.00 24.25
16.3513
24.25 24.25
16.4150
23.75 24.00
16.4775
24.00 24.00
16.5388
24.00 24.25
16.5950
24.00 24.00
16.6525
24.00 24.00
16.7112
24.00 26.00
16.7862
25.00 26.00

19.00

19.75

225000

367942

19.75

20.00

124000

374717

20.00

20.25

190400

388392

20.25

20.75

340700

353100

20.00

20.25

83400

341517

20.25

22.25

620600

369450

22.00

22.00

312400

391842

21.00

21.75

327100

414883

21.50

22.00

513900

351192

22.00

22.00

530800

392242

21.75

21.75

6000

306583

22.25

24.00

1509000

398608

23.75

25.00

1890500

537400

24.75

24.75

726700

587625

24.50

24.50

580500

620133

23.50

23.50

296200

616425

23.50

23.75

916100

685817

23.50

23.75

63600

639400

23.50

23.50

29200

615800

23.50

24.00

557200

634975

23.75

23.75

199000

608733

23.50

24.25

2787500

796792

23.50

24.00

607100

846883

23.75

24.00

712400

780500

23.75

24.00

831600

692258

23.75

24.00

581700

680175

24.00

24.00

805900

698958

24.00

24.00

254000

695442

24.00

26.00

542100

664275

24.75

25.50

2672000

881642

21.5950
02/07/2007
21.6950
02/08/2007
21.7950
02/09/2007
21.8950
02/12/2007
22.0050
02/13/2007
22.1150
02/14/2007
22.2300
02/15/2007
22.3650
02/16/2007
22.5200
02/19/2007
22.6850
02/20/2007
22.8750
02/21/2007
23.0600
02/22/2007
23.2350
02/23/2007
23.4350
02/26/2007
23.6250
02/27/2007
23.8550
02/28/2007
24.0550
03/01/2007
24.2750
03/02/2007
24.4700
03/05/2007
24.6350
03/06/2007
24.7850
03/07/2007
24.9500
03/08/2007
25.1100
03/12/2007
25.3050
03/13/2007
25.5000
03/14/2007
25.6850
03/15/2007
25.8100
03/16/2007
25.9500
03/19/2007
26.0950
03/20/2007
26.2250
03/21/2007

16.8550
25.00 25.00
16.9200
24.75 24.75
16.9862
24.75 24.75
17.0525
24.75 24.75
17.1175
24.50 24.75
17.1825
24.75 26.50
17.2488
26.00 26.00
17.3188
26.50 28.50
17.3938
27.00 28.50
17.4737
28.00 29.00
17.5575
29.00 29.00
17.6400
28.50 28.50
17.7188
28.00 30.50
17.7987
29.00 29.00
17.8700
29.00 31.00
17.9513
20.50 29.00
18.0275
29.00 32.00
18.1100
30.00 30.00
18.1850
28.50 28.50
18.2538
26.50 27.00
18.3200
28.00 28.50
18.3912
28.00 28.50
18.4638
28.50 30.50
18.5463
30.50 31.00
18.6325
29.50 30.00
18.7125
29.50 29.50
18.7913
28.50 29.00
18.8712
29.00 29.00
18.9500
29.00 29.50
19.0250
30.00 30.00

24.75

24.75

455000

917125

24.75

24.75

530000

914858

24.75

24.75

473200

937708

24.50

24.75

1439200

825350

24.00

24.75

984600

856808

24.75

25.50

1756300

943800

26.00

26.00

76000

880833

26.50

27.00

1597500

965483

27.00

28.00

3020000

1149992

27.50

29.00

726900

1189400

28.50

28.50

987700

1226533

27.50

28.00

2020600

1172250

28.00

29.00

2728700

1361725

28.50

28.50

928000

1394892

29.00

30.50

4379900

1720450

20.50

29.00

3069000

1856267

29.00

30.00

5177800

2205700

29.00

29.00

1436600

2179058

26.50

27.50

1260700

2277783

26.50

27.00

2140500

2323033

27.00

28.00

39723900

5381692

27.00

28.00

4264200

5676467

28.50

30.00

2756500

5823867

30.50

30.50

957300

5735258

29.50

29.50

868700

5580258

28.50

28.50

1444900

5623333

28.00

29.00

1494900

5382917

29.00

29.00

516000

5170167

28.50

28.50

68000

4744350

28.00

28.50

2216200

4809317

26.3550
03/22/2007
26.4600
03/23/2007
26.5300
03/26/2007
26.5700
03/27/2007
26.6150
03/28/2007
26.6650
03/29/2007
26.7350
03/30/2007
26.8100
04/02/2007
26.8750
04/03/2007
26.9450
04/04/2007
27.0050
04/10/2007
27.0900
04/11/2007
27.1650
04/12/2007
27.2250
04/13/2007
27.2950
04/16/2007
27.3850
04/17/2007
27.4750
04/18/2007
27.5650
04/19/2007
27.6450
04/20/2007
27.6950
04/23/2007
27.7550
04/24/2007
27.8100
04/25/2007
27.8750
04/26/2007
27.9500
04/27/2007
28.0250
04/30/2007
28.0900
05/02/2007
28.1400
05/03/2007
28.1700
05/04/2007
28.1800
05/07/2007
28.1700
05/08/2007

19.1013
28.50 28.50
19.1687
28.50 28.50
19.2375
27.50 28.00
19.3025
27.50 27.50
19.3687
27.00 27.50
19.4350
27.00 27.00
19.5012
27.00 27.50
19.5700
27.00 27.00
19.6363
26.50 27.00
19.7037
26.50 27.50
19.7712
27.50 28.50
19.8487
28.00 28.50
19.9237
27.50 27.50
19.9900
27.00 27.50
20.0587
27.50 28.50
20.1363
28.50 29.50
20.2138
28.50 28.50
20.2900
28.00 28.50
20.3637
28.00 28.50
20.4400
28.00 28.50
20.5162
28.00 28.00
20.5862
28.00 28.00
20.6588
28.00 28.50
20.7338
28.00 28.50
20.8087
28.50 28.50
20.8825
27.50 28.00
20.9563
27.50 27.50
21.0263
27.50 27.50
21.0912
27.50 27.50
21.1563
27.00 27.00

26.50

27.00

3441300

4991033

27.00

27.50

6711100

5371917

27.00

27.00

7060400

2649958

27.00

27.00

1246700

2398500

27.00

27.00

1474800

2291692

26.50

27.00

1351100

2324508

26.50

27.50

2111500

2428075

26.50

27.00

2019700

2475975

26.00

27.00

3595800

2651050

26.50

27.00

4450900

2978958

27.50

28.00

3373300

3254400

28.00

28.00

2502400

3278250

27.00

27.00

287900

3015467

27.00

27.50

754800

2519108

27.50

28.50

1183100

2029333

28.00

28.50

6922700

2502333

28.00

28.50

2302600

2571317

27.50

28.00

1341400

2570508

28.00

28.50

322100

2421392

28.00

28.50

1199000

2353000

27.50

27.50

382900

2085258

27.50

28.00

844900

1784758

28.00

28.50

2282700

1693875

28.00

28.50

2139200

1663608

28.00

28.00

1348300

1751975

27.50

28.00

451900

1726733

27.50

27.50

976300

1709500

27.00

27.50

3142100

1394450

26.50

27.50

2402200

1402750

26.50

27.00

961500

1371092

28.1300
05/09/2007
28.1100
05/10/2007
28.0900
05/11/2007
28.0800
05/15/2007
28.0700
05/16/2007
28.0300
05/17/2007
28.0200
05/18/2007
27.9900
05/21/2007
27.9800
05/22/2007
28.0000
05/23/2007
28.0400
05/24/2007
28.0600
05/25/2007
28.0800
05/28/2007
28.0600
05/29/2007
28.0200
05/30/2007
27.9800
05/31/2007
27.9600
06/01/2007
27.9200
06/04/2007
27.9100
06/05/2007
27.9000
06/06/2007
27.8900
06/07/2007
27.9100
06/08/2007
27.9100
06/12/2007
27.9100
06/13/2007
27.9300
06/14/2007
27.9600
06/15/2007
27.9900
06/18/2007
28.0000
06/19/2007
28.0100
06/20/2007
28.0300
06/21/2007

21.2213
27.00 27.50
21.2888
27.50 27.50
21.3513
27.00 28.50
21.4250
28.50 29.00
21.4937
28.00 28.50
21.5663
28.50 29.00
21.6388
28.00 28.50
21.7112
28.00 28.50
21.7838
28.00 28.50
21.8562
28.50 30.00
21.9300
29.00 29.50
22.0025
29.00 29.00
22.0750
29.00 29.00
22.1475
29.00 29.00
22.2188
28.00 28.00
22.2850
27.50 27.50
22.3513
28.00 28.00
22.4150
27.00 28.50
22.4850
28.50 28.50
22.5525
28.50 29.00
22.6200
28.00 28.00
22.6875
27.50 28.50
22.7500
28.00 28.00
22.8100
27.00 28.00
22.8762
28.00 28.50
22.9450
28.50 28.50
23.0138
28.50 28.50
23.0800
28.00 28.00
23.1425
28.00 28.00
23.2075
28.50 30.50

27.00

27.50

831700

1413558

26.50

27.00

4774000

1711475

26.50

28.50

3056800

1934300

27.50

28.00

4638000

2250392

27.50

28.50

3361100

2340258

28.00

28.50

5233100

2598083

28.00

28.50

366000

2516225

28.00

28.50

1005400

2562350

28.00

28.50

953600

2560458

28.50

29.00

6089100

2806042

28.50

29.00

3229400

2874975

28.50

29.00

1394600

2911067

28.50

29.00

480100

2881767

28.00

28.50

195500

2500225

27.50

27.50

925000

2322575

27.00

27.50

1674900

2075650

27.00

27.00

2063000

1967475

27.00

28.50

1487500

1655342

27.50

28.00

1359600

1738142

28.00

28.00

2066800

1826592

27.50

28.00

352700

1776517

27.00

27.50

1302200

1377608

27.00

27.00

1754000

1254658

27.00

28.00

73400

1144558

28.00

28.50

1247000

1208467

28.00

28.50

1195400

1291792

28.00

28.00

339600

1243008

27.50

27.50

555000

1149683

27.50

28.00

744800

1039833

28.50

30.00

7371000

1530125

28.0900
06/22/2007
28.1200
06/25/2007
28.1500
06/26/2007
28.1900
06/27/2007
28.2100
06/28/2007
28.2100
06/29/2007
28.2100
07/02/2007
28.2200
07/03/2007
28.2400
07/04/2007
28.2400
07/05/2007
28.2500
07/06/2007
28.2700
07/09/2007
28.2800
07/10/2007
28.3000
07/11/2007
28.3300
07/12/2007
28.3700
07/13/2007
28.4300
07/16/2007
28.5400
07/17/2007
28.6700
07/18/2007
28.7900
07/19/2007
28.9100
07/20/2007
29.0200
07/23/2007
29.1400
07/24/2007
29.2200
07/25/2007
29.3100
07/26/2007
29.4000
07/27/2007
29.4600
07/30/2007
29.4900
07/31/2007
29.5500
08/01/2007
29.6000
08/02/2007

23.2838
31.50 31.50
23.3575
29.50 29.50
23.4312
29.50 29.50
23.5025
29.00 29.00
23.5712
29.00 29.00
23.6400
29.00 30.00
23.7087
28.50 29.50
23.7800
29.50 29.50
23.8500
29.00 29.00
23.9187
28.50 29.00
23.9887
29.00 29.00
24.0525
28.50 29.00
24.1150
29.00 29.50
24.1850
29.00 30.50
24.2563
30.00 30.50
24.3263
31.00 31.00
24.4025
31.00 33.50
24.4862
34.00 34.50
24.5738
34.50 34.50
24.6600
34.00 34.00
24.7437
33.50 33.50
24.8275
33.00 33.50
24.9112
33.00 33.00
24.9925
32.50 32.50
25.0712
32.50 33.50
25.1525
31.50 32.00
25.2250
31.00 31.00
25.2900
31.00 31.50
25.3600
31.50 31.50
25.4225
31.50 32.00

29.50

29.50

1250500

1521033

29.00

29.50

440400

1385500

29.00

29.00

3557400

1652558

28.00

28.50

8302600

2235925

28.50

28.50

665200

2145192

28.50

28.50

1174400

2236942

28.50

29.00

786000

2198525

28.50

29.00

1541200

2227342

28.50

28.50

65400

2204492

28.50

29.00

673200

2214342

28.00

28.50

773300

2216717

28.50

28.50

980400

1684167

29.00

29.50

571400

1627575

29.00

30.00

711500

1650167

30.00

30.00

2399800

1553700

30.50

31.00

4855200

1266417

31.00

33.00

10682100

2101158

33.50

34.00

1258400

2108158

33.50

33.50

2552300

2255350

33.00

33.00

3854400

2448117

33.00

33.00

1856600

2597383

33.00

33.00

71500

2547242

32.50

32.50

101800

2491283

32.00

32.50

151900

2422242

32.50

33.00

290200

2398808

31.00

31.50

942200

2418033

30.00

30.00

2693700

2442525

31.00

31.50

719000

2097842

31.00

31.00

570000

1255167

31.00

31.00

4814500

1551508

29.6400
08/03/2007
29.6600
08/06/2007
29.6700
08/07/2007
29.6800
08/08/2007
29.6900
08/09/2007
29.7500
08/10/2007
29.7900
08/13/2007
29.8400
08/14/2007
29.8700
08/15/2007
29.8900
08/16/2007
29.9000
08/17/2007
29.9000
08/21/2007
29.9700
08/22/2007
30.0400
08/23/2007
30.1100
08/24/2007
30.1800
08/28/2007
30.2300
08/29/2007
30.2800
08/30/2007
30.3500
08/31/2007
30.4400
09/03/2007
30.4900
09/04/2007
30.5400
09/05/2007
30.5900
09/07/2007
30.6500
09/10/2007
30.7400
09/11/2007
30.8200
09/12/2007
30.9000
09/13/2007
30.9700
09/14/2007
31.0400
09/17/2007
31.1200
09/18/2007

25.4850
31.00 31.00
25.5413
30.00 30.00
25.5938
30.00 30.50
25.6425
28.50 29.00
25.6900
30.00 30.50
25.7437
30.00 30.00
25.7925
29.50 29.50
25.8412
29.00 30.00
25.8925
28.50 29.00
25.9387
28.00 28.50
25.9825
28.50 28.50
26.0225
28.50 31.00
26.0775
31.00 31.00
26.1313
30.50 31.50
26.1900
31.00 32.50
26.2512
32.00 32.00
26.3075
30.50 30.50
26.3612
31.00 31.00
26.4187
31.00 33.00
26.4862
33.00 33.00
26.5512
32.00 32.50
26.6150
32.50 33.00
26.6788
31.50 32.00
26.7437
32.00 33.00
26.8125
32.50 32.50
26.8788
32.50 32.50
26.9450
32.50 32.50
27.0100
32.50 32.50
27.0725
32.00 32.50
27.1350
32.50 32.50

29.50

30.00

5883800

1829133

29.00

29.50

502400

1549800

29.50

29.50

4727300

1789025

28.50

29.00

3006700

2033625

30.00

30.50

1779200

2173408

29.50

29.50

6041800

2664233

29.00

29.50

1365400

2753833

29.00

30.00

1094600

2766533

28.50

29.00

1780500

2690433

27.50

28.50

1735400

2775133

28.00

28.00

2201800

2911117

28.50

31.00

839500

2579867

30.00

30.50

55900

2094208

30.50

31.50

1129600

2146475

30.50

32.00

2255900

1940525

30.50

31.00

1990200

1855817

30.50

30.50

1083600

1797850

30.50

31.00

1775900

1442358

31.00

32.50

5892800

1819642

32.00

32.50

837500

1798217

32.00

32.00

50500

1654050

32.00

32.00

166100

1523275

31.50

32.00

323300

1366733

32.00

33.00

151100

1309367

32.00

32.50

169100

1318800

32.00

32.50

14600

1225883

32.00

32.50

211500

1055517

31.00

32.50

431200

925600

32.00

32.50

310300

861158

32.00

32.00

507200

755433

31.1800
09/19/2007
31.2700
09/20/2007
31.3600
09/21/2007
31.4300
09/24/2007
31.5200
09/25/2007
31.6400
09/26/2007
31.7600
09/27/2007
31.8500
09/28/2007
31.9000
10/01/2007
31.9700
10/02/2007
32.0500
10/03/2007
32.1700
10/04/2007
32.2900
10/05/2007
32.3900
10/08/2007
32.4900
10/09/2007
32.5700
10/10/2007
32.7200
10/11/2007
32.9100
10/15/2007
33.1200
10/16/2007
33.3100
10/17/2007
33.4800
10/18/2007
33.6500
10/19/2007
33.8500
10/22/2007
34.0500
10/23/2007
34.2600
10/24/2007
34.4600
10/25/2007
34.6800
10/26/2007
34.9100
10/30/2007
35.1400
10/31/2007
35.3900
11/05/2007

27.1950
32.50 33.00
27.2613
32.50 33.50
27.3275
33.00 33.00
27.3938
33.00 34.50
27.4700
34.50 37.00
27.5538
36.50 37.50
27.6400
38.00 38.50
27.7312
37.50 37.50
27.8175
36.50 37.00
27.9037
37.00 37.00
27.9913
37.00 40.00
28.0900
39.00 39.00
28.1887
39.00 39.00
28.2813
37.50 37.50
28.3738
37.50 37.50
28.4638
37.00 39.00
28.5637
39.00 39.50
28.6663
39.50 42.50
28.7800
41.00 41.00
28.8863
40.00 40.00
28.9862
39.00 39.00
29.0800
39.00 39.50
29.1775
37.00 39.50
29.2737
39.50 40.00
29.3675
40.00 40.50
29.4688
40.50 41.00
29.5600
40.50 41.00
29.6550
41.00 41.50
29.7538
41.50 41.50
29.8513
41.50 42.00

32.50

33.00

52000

268700

32.50

33.00

1262200

304092

32.50

33.00

1055000

387800

33.00

34.50

1097000

465375

34.50

36.00

2425400

640550

36.00

37.00

482400

668158

37.50

37.50

823800

722717

36.00

36.50

1031200

807433

36.50

37.00

854000

860975

35.50

37.00

346500

853917

37.00

39.00

589900

877217

38.50

39.00

1062500

923492

37.50

37.50

752600

981875

37.00

37.50

1958100

1039867

36.50

37.00

1465100

1074042

37.00

39.00

5571000

1446875

39.00

39.50

507800

1287075

39.50

42.00

846400

1317408

40.50

40.50

1503900

1374083

39.00

39.50

344900

1316892

38.50

38.50

862900

1317633

39.00

39.50

43200

1292358

37.00

39.50

280400

1266567

39.50

39.50

1142500

1273233

40.00

40.50

1026800

1296083

40.00

40.50

1499200

1257842

40.00

41.00

2564100

1349425

41.00

41.50

2210200

1069358

41.00

41.50

628100

1079383

41.00

42.00

2020900

1177258

35.6600
11/06/2007
35.9500
11/07/2007
36.1700
11/08/2007
36.3800
11/09/2007
36.5600
11/12/2007
36.7100
11/13/2007
36.8700
11/14/2007
37.0600
11/15/2007
37.2300
11/16/2007
37.3700
11/19/2007
37.5200
11/20/2007
37.6500
11/21/2007
37.7800
11/22/2007
37.9100
11/23/2007
38.0300
11/26/2007
38.2000
11/27/2007
38.3800
11/28/2007
38.5700
11/29/2007
38.8600
12/03/2007
39.1600
12/04/2007
39.4000
12/05/2007
39.6200
12/06/2007
39.8800
12/07/2007
40.1500
12/10/2007
40.3700
12/11/2007
40.5500
12/12/2007
40.6900
12/13/2007
40.8400
12/14/2007
40.9900
12/17/2007
41.1300
12/18/2007

29.9513
42.00 42.50
30.0550
42.50 42.50
30.1450
40.50 41.00
30.2250
40.50 41.00
30.3038
40.00 40.00
30.3788
39.00 39.00
30.4563
39.00 40.50
30.5375
40.00 40.00
30.6163
39.00 40.00
30.6962
39.50 40.00
30.7763
39.50 39.50
30.8500
39.00 39.00
30.9213
38.50 38.50
30.9937
38.50 39.50
31.0688
39.00 41.50
31.1537
41.00 41.50
31.2413
42.00 42.50
31.3313
43.50 48.00
31.4462
47.00 49.00
31.5538
47.50 47.50
31.6462
43.50 45.00
31.7425
45.00 46.00
31.8487
46.50 46.50
31.9575
46.00 46.00
32.0613
45.50 45.50
32.1625
45.00 45.00
32.2550
45.00 45.50
32.3500
44.50 44.50
32.4350
43.50 44.00
32.5150
43.00 44.00

42.00

42.50

1403900

1168925

41.50

42.00

4572800

1521250

40.50

41.00

1373600

1563808

40.00

40.50

3600400

1860242

39.50

39.50

2176100

2018217

38.50

39.00

3463600

2211642

39.00

40.00

959600

2206042

38.50

39.50

1300100

2189450

39.00

39.50

2000600

2142492

39.50

40.00

2427600

2160608

37.50

38.50

1856200

2262950

38.50

38.50

1334000

2205708

38.00

38.50

2408600

2289433

38.50

39.00

4720400

2301733

39.00

41.00

2303600

2379233

41.00

41.50

552900

2125275

41.50

42.00

1454400

2065133

43.50

47.00

8290500

2467375

47.00

47.50

12596100

3437083

44.00

44.00

918200

3405258

42.50

44.00

2555800

3451525

45.00

46.00

553400

3295342

45.50

46.50

1110100

3233167

44.50

45.50

696100

3180008

45.00

45.00

108000

2988292

44.00

44.00

1220300

2696617

45.00

45.00

462500

2543192

44.00

44.00

670600

2553000

43.50

44.00

174500

2446342

43.00

44.00

1484600

1879183

41.2700
12/19/2007
41.3700
12/20/2007
41.4700
12/21/2007
41.5900
12/26/2007
41.7200
12/27/2007
41.8700
12/28/2007
42.0000
01/02/2008
42.1200
01/03/2008
42.1600
01/04/2008
42.2100
01/07/2008
42.2700
01/08/2008
42.3600
01/09/2008
42.4400
01/10/2008
42.5200
01/11/2008
42.6000
01/14/2008
42.6500
01/15/2008
42.6800
01/16/2008
42.6700
01/17/2008
42.6500
01/18/2008
42.6000
01/21/2008
42.5300
01/22/2008
42.3300
01/23/2008
42.1600
01/24/2008
42.0800
01/25/2008
42.0700
01/28/2008
42.0800
01/29/2008
42.0700
01/30/2008
42.0300
01/31/2008
42.0000
02/01/2008
41.9700
02/04/2008

32.5900
44.00 44.00
32.6675
43.50 44.00
32.7475
44.00 44.00
32.8200
44.00 45.00
32.8975
44.50 44.50
32.9675
45.00 46.00
33.0500
45.50 45.50
33.1275
44.00 44.00
33.2025
44.00 44.00
33.2800
41.50 42.50
33.3575
42.50 43.00
33.4325
43.00 43.50
33.5100
43.50 43.50
33.5775
43.00 43.50
33.6425
43.00 43.00
33.7100
43.00 43.00
33.7775
41.50 41.50
33.8350
40.00 41.00
33.8925
38.50 39.50
33.9450
37.50 39.00
33.9950
37.00 37.00
34.0225
35.00 35.50
34.0525
35.00 37.00
34.1025
37.50 41.00
34.1675
39.50 40.00
34.2325
40.50 40.50
34.2900
38.50 39.50
34.3425
38.00 38.00
34.3975
39.00 40.50
34.4525
38.50 38.50

43.50

44.00

506500

871717

43.50

44.00

604500

845575

43.50

43.50

143000

644508

43.50

44.00

926300

675583

44.00

44.50

477400

622858

45.00

45.50

750500

627392

45.00

45.50

203200

635325

44.00

44.00

172000

547967

42.00

43.00

277600

532558

41.50

42.50

631100

529267

42.50

43.00

363700

545033

43.00

43.50

243100

441575

43.00

43.50

745400

461483

43.00

43.50

2005500

578233

42.50

43.00

380200

598000

41.50

42.00

1641400

657592

40.00

40.50

1263800

723125

40.00

40.50

1205600

761050

37.50

39.00

2315900

937108

37.50

38.50

3310400

1198642

32.00

32.50

4678000

1565342

33.50

33.50

7242700

2116308

35.00

37.00

2135800

2263983

37.50

40.00

957400

2323508

38.00

40.00

1109200

2353825

38.50

38.50

1840800

2340100

37.50

38.00

2327400

2502367

37.50

38.00

1899000

2523833

38.00

38.00

2278100

2608358

37.50

38.00

695800

2565875

41.9300
02/05/2008
41.9000
02/06/2008
41.8600
02/07/2008
41.8100
02/08/2008
41.7600
02/11/2008
41.6900
02/12/2008
41.5800
02/13/2008
41.4300
02/14/2008
41.1500
02/15/2008
40.8400
02/18/2008
40.6000
02/19/2008
40.3400
02/20/2008
40.0500
02/21/2008
39.7600
02/22/2008
39.4900
02/26/2008
39.2200
02/27/2008
38.9700
02/28/2008
38.7400
02/29/2008
38.5300
03/03/2008
38.3200
03/04/2008
38.1300
03/05/2008
37.9400
03/06/2008
37.7500
03/07/2008
37.5500
03/10/2008
37.3300
03/11/2008
37.0800
03/12/2008
36.8500
03/13/2008
36.6200
03/14/2008
36.4200
03/17/2008
36.2000
03/18/2008

34.5075
37.50 37.50
34.5525
36.50 36.50
34.5950
36.50 36.50
34.6400
36.00 36.50
34.6850
36.00 37.50
34.7300
37.00 37.00
34.7675
35.00 35.00
34.7975
35.00 35.50
34.8225
33.00 33.50
34.8400
32.00 32.00
34.8575
32.00 32.00
34.8750
31.50 32.50
34.8925
31.50 32.00
34.9100
32.00 32.00
34.9275
31.50 32.00
34.9450
32.00 32.00
34.9625
32.00 34.00
34.9925
34.00 35.00
35.0225
33.50 33.50
35.0525
34.50 35.00
35.0900
35.00 35.00
35.1250
35.00 35.00
35.1625
34.00 34.00
35.1875
33.50 33.50
35.2125
32.50 33.00
35.2300
34.00 34.00
35.2575
33.50 34.00
35.2850
34.00 34.00
35.3125
34.00 34.00
35.3300
32.50 33.00

36.50

37.00

443300

2409825

35.00

36.50

366400

2164492

36.00

36.00

26000

1776825

36.00

36.50

125600

1183733

35.00

37.50

259100

1027342

35.50

36.00

1013000

1031975

34.50

34.50

246500

960083

33.00

33.00

627300

858958

32.00

32.00

4813600

1066142

31.50

32.00

964100

988233

30.50

31.00

2608500

1015767

31.50

31.50

9149200

1720217

31.50

32.00

3403300

1966883

31.50

32.00

3651000

2240600

31.50

31.50

251700

2259408

31.50

31.50

1052700

2336667

32.00

33.50

1541400

2443525

33.50

33.50

1771600

2506742

33.00

33.50

1619800

2621183

34.00

34.50

1246900

2672817

34.00

34.50

1342400

2383550

34.50

34.50

1842900

2456783

33.00

33.50

16993800

3655558

32.00

33.00

4423300

3261733

31.50

32.00

1028300

3063817

33.50

34.00

682500

2816442

33.00

34.00

517900

2838625

34.00

34.00

1902100

2909408

32.00

32.00

578200

2829142

32.00

32.00

108200

2690525

35.9900
03/19/2008
35.8000
03/24/2008
35.5900
03/25/2008
35.3900
03/26/2008
35.1700
03/27/2008
34.9400
03/28/2008
34.7200
03/31/2008
34.5400
04/01/2008
34.3500
04/02/2008
34.2200
04/03/2008
34.1000
04/04/2008
34.0900
04/08/2008
34.0700
04/09/2008
33.9700
04/10/2008
33.8000
04/11/2008
33.6300
04/14/2008
33.4900
04/15/2008
33.3500
04/16/2008
33.2200
04/17/2008
33.1000
04/18/2008
32.9700
04/21/2008
32.8500
04/22/2008
32.7300
04/23/2008
32.6200
04/24/2008
32.5100
04/25/2008
32.3800
04/28/2008
32.2800
04/29/2008
32.2000
04/30/2008
32.1500
05/02/2008
32.1200
05/05/2008

35.3450
33.50 34.00
35.3675
34.50 35.00
35.3875
33.50 34.00
35.4100
33.50 33.50
35.4300
32.50 32.50
35.4500
31.50 32.00
35.4675
31.50 31.50
35.4900
31.00 31.50
35.5025
31.50 33.00
35.5250
32.50 33.00
35.5475
32.00 32.50
35.5675
32.00 32.50
35.5925
32.50 32.50
35.6175
31.50 31.50
35.6350
31.50 31.50
35.6500
31.50 31.50
35.6650
31.50 31.50
35.6800
31.50 32.00
35.7000
32.50 32.50
35.7200
32.00 32.00
35.7275
32.00 32.00
35.7350
31.00 31.00
35.7400
30.50 30.50
35.7475
31.00 31.50
35.7600
31.50 31.50
35.7725
31.50 31.50
35.7850
31.00 31.00
35.7925
30.50 30.50
35.8000
31.00 31.00
35.8100
31.00 31.00

32.00

33.50

1286400

2662742

33.00

33.00

1087900

2649492

33.00

33.50

1482100

2661133

32.50

32.50

342800

2536125

31.50

31.50

443700

1156950

31.00

31.00

590500

837550

31.00

31.50

1902400

910392

31.00

31.00

1711900

996175

31.50

32.50

6534900

1497592

32.00

32.50

602900

1389325

32.00

32.00

236600

1360858

32.00

32.50

460900

1390250

31.50

32.00

273400

1305833

31.50

31.50

224100

1233850

31.50

31.50

955900

1190000

31.50

31.50

13353800

2274250

31.00

31.00

200500

2253983

31.00

31.50

1081100

2294867

31.50

32.00

226800

2155233

31.50

31.50

130800

2023475

31.00

31.00

280000

1502233

30.50

30.50

560000

1498658

30.50

30.50

454800

1516842

31.00

31.00

358700

1508325

30.50

31.00

1276800

1591942

31.00

31.00

464700

1611992

30.50

30.50

1183900

1630992

29.50

30.50

578400

566375

30.50

30.50

252300

570692

30.50

31.00

928400

557967

32.1000
05/06/2008
32.1000
05/07/2008
32.0900
05/08/2008
32.0700
05/09/2008
32.0500
05/12/2008
32.0500
05/13/2008
32.0500
05/14/2008
32.0200
05/15/2008
32.0200
05/16/2008
32.0100
05/19/2008
31.9800
05/20/2008
31.9700
05/21/2008
31.9500
05/22/2008
31.9400
05/23/2008
31.9400
05/26/2008
31.9500
05/27/2008
31.9300
05/28/2008
31.9300
05/29/2008
31.9300
05/30/2008
31.9600
06/02/2008
31.9800
06/03/2008
31.9700
06/04/2008
31.9700
06/05/2008
31.9400
06/10/2008
31.9200
06/11/2008
31.9200
06/12/2008
31.9200
06/13/2008
31.9000
06/16/2008
31.9100
06/17/2008
31.9100
06/18/2008

35.8200
31.00 31.50
35.8325
31.50 31.50
35.8450
31.00 31.00
35.8525
31.00 31.50
35.8575
31.50 31.50
35.8650
32.50 32.50
35.8675
31.50 32.00
35.8625
32.00 33.50
35.8600
33.50 33.50
35.8575
33.00 33.00
35.8575
33.00 34.50
35.8625
33.50 33.50
35.8650
33.00 33.50
35.8675
33.50 33.50
35.8700
32.50 33.00
35.8675
32.50 33.50
35.8750
33.50 34.00
35.8950
34.00 34.00
35.9075
34.00 34.50
35.9200
33.50 33.50
35.9300
33.00 33.00
35.9450
33.00 33.00
35.9625
32.00 32.50
35.9750
31.00 31.50
35.9875
31.00 32.00
35.9925
31.50 31.50
36.0000
32.00 32.00
36.0050
31.00 32.50
36.0125
32.00 32.50
36.0300
31.50 32.00

31.00

31.00

1064800

627800

31.00

31.00

312300

642925

30.50

31.00

365900

650083

31.00

31.00

134800

614650

31.50

31.50

1500

576875

31.50

31.50

272400

569683

31.50

32.00

1337200

574717

32.00

33.50

987900

618317

33.00

33.00

102200

528175

33.00

33.00

107300

488917

33.00

34.00

394500

500767

33.50

33.50

15000

424650

33.00

33.00

76800

342317

33.00

33.00

49200

320392

32.50

32.50

654900

344475

32.50

33.00

603900

383567

33.00

34.00

15600

384742

33.50

34.00

160600

375425

33.50

33.50

1963300

427600

33.00

33.00

424400

380642

33.00

33.00

409400

406242

33.00

33.00

35600

400267

31.50

32.00

636800

420458

31.00

31.50

112400

428575

31.00

31.50

285800

445992

31.00

31.00

1528900

569300

30.50

30.50

636900

567800

31.00

31.50

1503900

642800

32.00

32.50

561800

688317

31.50

32.00

1020300

759958

31.9000
06/19/2008
31.8900
06/20/2008
31.8500
06/23/2008
31.8000
06/24/2008
31.7700
06/25/2008
31.7300
06/26/2008
31.6900
06/27/2008
31.6500
06/30/2008
31.6100
07/01/2008
31.5600
07/02/2008
31.5100
07/03/2008
31.4500
07/04/2008
31.4000
07/07/2008
31.3600
07/08/2008
31.3300
07/09/2008
31.3100
07/10/2008
31.2700
07/11/2008
31.2300
07/14/2008
31.1900
07/15/2008
31.1400
07/16/2008
31.0800
07/17/2008
31.0300
07/18/2008
30.9800
07/21/2008
30.9300
07/22/2008
30.8700
07/23/2008
30.8100
07/24/2008
30.7900
07/25/2008
30.7500
07/28/2008
30.6800
07/30/2008
30.6200
07/31/2008

36.0475
31.50 31.50
36.0650
31.50 31.50
36.0625
30.00 30.00
36.0575
29.50 30.00
36.0500
29.50 30.00
36.0375
29.50 30.00
36.0300
29.00 29.50
36.0225
29.00 30.00
36.0150
30.00 30.00
36.0000
30.00 30.00
35.9825
28.50 28.50
35.9625
28.00 28.50
35.9425
28.50 28.50
35.9250
29.50 30.00
35.9075
30.50 30.50
35.8950
29.50 29.50
35.8775
28.50 28.50
35.8575
28.50 29.00
35.8375
28.50 28.50
35.8150
28.00 28.00
35.7950
28.00 28.50
35.7725
29.00 29.00
35.7500
28.50 28.50
35.7275
28.50 28.50
35.6950
28.00 28.50
35.6575
28.50 30.50
35.6250
30.00 30.00
35.5875
30.00 30.00
35.5550
30.00 30.00
35.5200
30.50 30.50

31.00

31.50

1400600

713067

30.50

30.50

335900

705692

29.00

29.50

2073200

844342

29.50

30.00

413500

875833

29.50

29.50

245300

843208

29.50

29.50

2229800

1019658

29.00

29.00

3734000

1307008

29.00

29.50

5537800

1641083

29.50

29.50

2230100

1773850

29.00

29.00

1189700

1747667

28.00

28.00

2559400

1914133

28.00

28.00

800200

1895792

28.50

28.50

222600

1797625

29.50

29.50

605000

1820050

29.50

30.00

752500

1709992

29.00

29.00

17300

1676975

28.50

28.50

303500

1681825

28.50

28.50

218000

1514175

28.00

28.00

467400

1241958

28.00

28.00

68700

786200

28.00

28.50

713700

659833

28.50

28.50

504300

602717

28.50

28.50

23000

391350

27.50

28.00

459300

362942

28.00

28.50

32200

347075

28.50

30.50

1029500

382450

29.50

30.00

577400

367858

30.00

30.00

372000

397417

30.00

30.00

1011300

456400

30.00

30.00

2458900

643142

30.5600
08/01/2008
30.4800
08/04/2008
30.4000
08/05/2008
30.3400
08/06/2008
30.2900
08/07/2008
30.2500
08/08/2008
30.1800
08/11/2008
30.1000
08/12/2008
30.0200
08/13/2008
29.9500
08/14/2008
29.8800
08/15/2008
29.8100
08/19/2008
29.7300
08/20/2008
29.6800
08/21/2008
29.6400
08/22/2008
29.6000
08/26/2008
29.5800
08/27/2008
29.5600
08/28/2008
29.5100
08/29/2008
29.4300
09/01/2008
29.3600
09/02/2008
29.2900
09/03/2008
29.2600
09/04/2008
29.2600
09/05/2008
29.2300
09/08/2008
29.2000
09/09/2008
29.1700
09/10/2008
29.1500
09/11/2008
29.1100
09/12/2008
29.0700
09/15/2008

35.4850
30.00 30.50
35.4400
30.00 30.00
35.3925
29.50 30.00
35.3550
30.00 30.50
35.3200
30.50 30.50
35.2875
30.50 30.50
35.2400
30.00 30.00
35.1925
30.00 30.00
35.1325
30.00 30.50
35.0800
29.50 29.50
35.0300
29.50 29.50
34.9850
29.00 29.50
34.9325
29.50 29.50
34.8825
30.00 30.00
34.8325
30.00 30.00
34.7775
29.50 30.00
34.7250
30.00 30.50
34.6675
29.50 29.50
34.6050
29.00 29.50
34.5400
28.50 28.50
34.4725
28.50 28.50
34.4000
28.00 29.50
34.3350
29.00 29.50
34.2775
28.50 29.00
34.2175
29.00 29.00
34.1600
28.50 28.50
34.1050
28.00 28.50
34.0450
28.00 28.00
33.9850
27.50 27.50
33.9250
27.00 27.50

30.00

30.00

1685200

744625

29.50

29.50

51500

743192

29.50

30.00

1311900

793042

30.00

30.50

1154400

847217

30.50

30.50

663500

900592

29.50

29.50

674300

918508

30.00

30.00

81200

922592

30.00

30.00

66200

842317

30.00

30.00

2509200

1003300

29.00

29.50

444200

1009317

29.50

29.50

20100

926717

29.00

29.00

1060500

810183

29.50

29.50

756500

732792

29.50

29.50

130200

739350

29.50

29.50

1207800

730675

29.50

30.00

88500

641850

29.50

29.50

1073700

676033

29.00

29.00

413000

654258

28.50

28.50

1302700

756050

28.50

28.50

831600

819833

28.00

28.00

1439600

730700

28.00

29.00

558700

740242

29.00

29.50

157300

751675

28.00

28.50

750100

725808

28.00

28.00

414200

697283

28.00

28.00

634400

739300

28.00

28.00

811600

706283

27.50

27.50

503800

740892

27.00

27.50

60500

656458

27.00

27.00

824700

690767

29.0300
09/16/2008
28.9900
09/17/2008
28.9700
09/18/2008
28.8750
09/19/2008
28.7850
09/22/2008
28.6950
09/23/2008
28.6250
09/24/2008
28.5550
09/25/2008
28.4950
09/26/2008
28.4450
09/29/2008
28.3950
09/30/2008
28.3350
10/02/2008
28.2850
10/03/2008
28.2150
10/06/2008
28.1550
10/07/2008
28.0700
10/08/2008
27.8900
10/09/2008
27.7300
10/10/2008
27.5350
10/13/2008
27.3250
10/14/2008
27.1500
10/15/2008
26.9500
10/16/2008
26.7250
10/17/2008
26.4650
10/20/2008
26.1750
10/21/2008
25.8850
10/22/2008
25.6050
10/23/2008
25.2950
10/24/2008
24.9700
10/27/2008
24.6200
10/28/2008

33.8600
26.50 26.50
33.7975
27.00 27.00
33.7400
26.00 26.00
33.6662
25.50 27.00
33.5962
27.00 27.50
33.5187
25.50 25.50
33.4387
24.50 25.00
33.3537
24.75 26.00
33.2463
26.00 26.50
33.1362
25.50 25.50
33.0438
25.50 25.50
32.9513
25.00 26.00
32.8513
25.50 25.50
32.7437
25.50 25.50
32.6412
24.50 24.75
32.5375
24.00 24.00
32.4250
22.25 22.75
32.3100
21.00 21.00
32.1912
20.25 20.75
32.0688
19.50 22.75
31.9550
22.25 22.25
31.8350
20.00 20.00
31.7063
18.25 18.25
31.5738
17.00 17.00
31.4337
16.75 16.75
31.2913
15.50 15.50
31.1412
15.50 15.50
30.9862
15.00 15.00
30.8350
13.00 13.00
30.6825
12.50 13.50

26.00

26.00

245500

602667

27.00

27.00

591200

582633

23.75

23.75

685300

519775

25.00

25.00

574400

521083

25.00

25.50

2001100

674733

25.00

25.50

686900

669467

24.50

25.00

2008800

802350

24.75

25.50

2437700

952625

25.50

25.50

1295500

992950

25.50

25.50

51200

955233

25.00

25.50

1150400

1046058

25.00

26.00

987000

1059583

25.00

25.00

127700

1049767

24.75

25.00

219000

1018750

24.25

24.25

62600

966858

21.50

21.50

345800

947808

22.00

22.00

1171600

878683

20.00

20.25

403900

855100

19.50

19.50

567000

734950

19.50

21.25

2027000

700725

20.00

20.00

588000

641767

17.75

18.25

1228400

739867

16.75

17.00

3125200

904433

15.75

16.00

1546800

951083

15.50

16.00

2192400

1123142

15.50

15.50

1502500

1230100

14.25

14.50

1909500

1384008

13.75

13.75

2491500

1562817

12.50

12.50

286600

1489067

12.50

12.75

449300

1492850

24.2850
10/29/2008
23.9350
10/30/2008
23.6050
10/31/2008
23.3000
11/03/2008
23.0200
11/04/2008
22.7350
11/05/2008
22.4400
11/06/2008
22.1350
11/07/2008
21.8300
11/10/2008
21.5350
11/11/2008
21.2500
11/12/2008
20.9650
11/13/2008
20.6650
11/14/2008
20.3450
11/17/2008
20.0600
11/18/2008
19.7800
11/19/2008
19.5200
11/20/2008
19.2500
11/21/2008
18.9850
11/24/2008
18.7300
11/25/2008
18.4950
11/26/2008
18.2800
11/27/2008
18.0500
11/28/2008
17.8850
12/02/2008
17.7000
12/03/2008
17.4800
12/04/2008
17.2600
12/05/2008
17.0500
12/08/2008
16.8400
12/09/2008
16.6350
12/10/2008

30.5338
13.50 13.50
30.3788
12.25 12.75
30.2237
13.25 14.75
30.0775
14.75 15.75
29.9375
15.50 16.75
29.7987
16.00 16.00
29.6650
14.00 14.50
29.5338
13.50 14.25
29.4000
14.00 14.25
29.2737
13.75 14.50
29.1525
14.00 14.00
29.0587
14.00 14.25
28.9612
14.25 14.50
28.8438
13.50 14.25
28.7150
14.25 14.25
28.5850
14.50 15.00
28.4675
14.50 14.75
28.3500
14.50 14.50
28.2312
14.75 15.00
28.1150
14.75 15.25
28.0012
15.25 15.50
27.8925
15.50 15.75
27.7875
15.25 15.50
27.6850
14.50 15.75
27.5813
15.50 15.50
27.4662
15.00 15.00
27.3588
14.50 15.00
27.2587
14.50 15.00
27.1687
15.25 15.50
27.0850
15.00 15.50

12.00

12.00

1912100

1604942

12.25

12.50

1476000

1559025

13.25

14.25

2421900

1711850

14.50

15.50

2148000

1788483

15.25

15.25

1821100

1679808

14.75

15.25

860400

1622608

14.00

14.25

779000

1504825

13.25

13.75

761000

1443033

13.75

13.75

228800

1302975

13.75

14.25

285600

1119150

13.75

13.75

102800

1103833

14.00

14.00

262800

1088292

13.50

13.50

127700

939592

13.50

14.25

90200

824108

13.75

14.00

1321900

732442

14.50

15.00

1136900

648183

14.50

14.50

348000

525425

14.25

14.25

15000

454975

14.75

14.75

9200

390825

14.75

15.25

441500

364200

15.00

15.25

115700

354775

15.50

15.50

911800

406958

15.25

15.50

171200

412658

14.50

15.75

323300

417700

14.50

14.50

165700

420867

14.25

14.50

183100

428608

14.50

14.50

90200

325967

14.50

15.00

111500

240517

15.25

15.25

447500

248808

15.00

15.50

158600

260775

16.4350
12/11/2008
16.2350
12/12/2008
16.0150
12/15/2008
15.8100
12/16/2008
15.6000
12/17/2008
15.4150
12/18/2008
15.2750
12/19/2008
15.1050
12/22/2008
14.9600
12/23/2008
14.8300
12/24/2008
14.6600
01/05/2009
14.5150
01/06/2009
14.4150
01/07/2009
14.3650
01/08/2009
14.3300
01/09/2009
14.2800
01/12/2009
14.2500
01/13/2009
14.2350
01/14/2009
14.2400
01/15/2009
14.2700
01/16/2009
14.2950
01/19/2009
14.3250
01/20/2009
14.3500
01/21/2009
14.3300
01/22/2009
14.2800
01/23/2009
14.2300
01/26/2009
14.1850
01/27/2009
14.1600
01/28/2009
14.1250
01/29/2009
14.0850
01/30/2009

27.0025
15.50 15.50
26.9250
15.00 15.00
26.8425
15.00 15.00
26.7563
14.75 14.75
26.6687
14.75 15.00
26.5862
15.00 15.00
26.5012
14.50 14.50
26.4013
13.50 13.50
26.2987
12.75 13.00
26.1962
13.00 13.00
26.0875
12.75 13.00
25.9788
12.75 13.50
25.8725
13.75 14.50
25.7775
14.25 14.25
25.6837
14.50 14.50
25.5912
13.50 14.00
25.4913
13.75 13.75
25.3900
13.75 14.00
25.2900
14.00 14.00
25.2000
14.00 14.25
25.1100
14.00 14.00
25.0100
13.50 13.75
24.9138
13.50 13.50
24.8125
13.50 13.50
24.7150
13.00 13.00
24.6212
12.75 13.00
24.5313
13.00 13.00
24.4387
12.75 12.75
24.3438
12.25 12.25
24.2400
11.50 11.50

15.25

15.50

94100

267850

15.00

15.00

5000

231475

14.50

14.75

355000

251417

14.50

14.50

278600

198650

14.75

15.00

204600

201433

14.25

14.50

488800

215225

13.25

13.50

306900

226992

12.75

13.00

1032700

297792

12.75

13.00

257800

311758

12.75

12.75

38300

305658

12.50

12.75

2292200

459383

12.75

13.25

285200

469933

13.75

14.50

1391800

578075

14.00

14.25

384800

609725

13.50

13.50

731200

641075

13.50

14.00

182300

633050

13.50

13.75

71500

621958

13.75

14.00

188900

596967

13.75

14.00

527500

615350

14.00

14.00

399000

562542

13.50

13.50

11900

542050

13.25

13.75

632100

591533

13.00

13.25

407400

434467

13.00

13.00

1499500

535658

12.75

12.75

753500

482467

12.75

13.00

204700

467458

13.00

13.00

45600

410325

12.00

12.00

764800

458867

11.75

11.75

455300

490850

10.50

10.75

5448300

929133

14.0150
02/02/2009
13.9500
02/03/2009
13.8800
02/04/2009
13.8250
02/05/2009
13.7750
02/06/2009
13.7350
02/09/2009
13.6750
02/10/2009
13.6100
02/11/2009
13.5450
02/12/2009
13.4750
02/13/2009
13.4000
02/16/2009
13.3250
02/17/2009
13.2300
02/18/2009
13.1400
02/19/2009
13.0500
02/20/2009
12.9850
02/23/2009
12.9150
02/24/2009
12.8450
02/25/2009
12.7600
02/26/2009
12.6700
02/27/2009
12.5700
03/02/2009
12.4650
03/03/2009
12.3750
03/04/2009
12.3100
03/05/2009
12.2500
03/06/2009
12.1700
03/09/2009
12.0900
03/10/2009
12.0300
03/11/2009
11.9700
03/12/2009
11.9100
03/13/2009

24.1313
10.75 11.00
24.0237
10.50 10.75
23.9138
11.00 11.00
23.8075
11.00 11.75
23.7087
12.00 12.25
23.6112
12.25 12.75
23.5138
12.00 12.25
23.4150
11.00 11.25
23.3125
11.25 11.75
23.2087
11.25 11.50
23.1088
11.25 11.50
23.0113
11.25 11.50
22.9125
10.75 11.25
22.8150
11.50 11.50
22.7162
11.00 11.25
22.6175
11.00 11.00
22.5175
10.75 11.00
22.4200
11.00 11.00
22.3212
10.75 11.00
22.2225
10.75 10.75
22.1200
10.50 10.50
22.0162
10.00 10.50
21.9138
10.75 11.50
21.8163
11.50 11.50
21.7188
11.50 11.50
21.6163
10.50 10.50
21.5113
10.75 10.75
21.4037
10.50 10.50
21.2862
10.00 10.25
21.1713
10.25 10.25

10.50

10.50

2519000

1095092

10.50

10.50

4100200

1403525

10.75

10.75

2430500

1605075

10.75

11.75

978400

1633933

12.00

12.00

28276000

3956317

11.75

12.00

1002300

3914883

11.25

11.25

799300

3918700

10.75

11.00

878800

3974875

11.25

11.25

361900

4001233

11.00

11.50

2072200

4110183

11.25

11.50

164600

4085958

10.75

10.75

647000

3685850

10.75

11.00

549400

3521717

11.25

11.25

1518600

3306583

11.00

11.25

1768700

3251433

10.75

11.00

282500

3193442

10.50

11.00

2165900

1017600

10.75

10.75

984200

1016092

10.75

10.75

475200

989083

10.50

10.50

473000

955267

10.25

10.25

921600

1001908

10.00

10.50

2237500

1015683

10.50

11.50

794000

1068133

11.00

11.50

567300

1061492

11.00

11.00

5173300

1446817

10.50

10.50

244300

1340625

10.25

10.50

655700

1247875

10.00

10.00

1086400

1314867

10.00

10.00

1297000

1242458

10.25

10.25

1089000

1251192

11.8600
03/16/2009
11.8100
03/17/2009
11.7500
03/18/2009
11.6650
03/19/2009
11.5900
03/20/2009
11.5250
03/23/2009
11.4550
03/24/2009
11.4000
03/25/2009
11.3600
03/26/2009
11.3300
03/27/2009
11.3150
03/30/2009
11.3050
03/31/2009
11.2700
04/01/2009
11.2500
04/02/2009
11.2450
04/03/2009
11.2500
04/07/2009
11.2500
04/08/2009
11.2500
04/13/2009
11.2750
04/14/2009
11.3000
04/15/2009
11.3400
04/16/2009
11.3950
04/17/2009
11.4450
04/20/2009
11.4950
04/21/2009
11.5150
04/22/2009
11.5300
04/23/2009
11.5400
04/24/2009
11.5700
04/27/2009
11.6000
04/28/2009
11.6300
04/29/2009

21.0575
10.50 10.50
20.9387
10.25 10.25
20.8225
10.25 10.25
20.7087
10.25 10.50
20.5963
10.50 10.75
20.4850
10.50 10.75
20.3725
11.00 11.00
20.2575
11.00 12.50
20.1475
12.50 12.75
20.0425
13.50 13.75
19.9438
13.00 13.00
19.8438
12.50 12.50
19.7387
12.00 12.25
19.6400
12.50 12.75
19.5463
12.75 13.00
19.4537
13.00 13.00
19.3637
12.75 13.00
19.2763
13.25 13.50
19.1850
13.25 13.25
19.0875
13.00 13.00
18.9913
13.00 13.25
18.9000
13.25 13.25
18.8125
13.25 13.50
18.7312
13.00 13.00
18.6450
13.00 13.00
18.5613
12.75 12.75
18.4763
12.75 13.00
18.3950
13.00 13.00
18.3100
12.75 13.00
18.2263
12.75 12.75

10.25

10.25

1340500

1323300

10.25

10.25

13240700

2387275

10.25

10.25

508900

2352883

10.25

10.50

3877400

2489542

10.25

10.25

258100

2444883

10.50

10.50

3598200

2697458

10.75

11.00

4149900

2612175

11.00

12.00

2562700

2805375

12.25

12.50

1149800

2846550

13.00

13.25

1976600

2920733

12.75

13.00

560800

2859383

12.00

12.00

1438100

2888475

12.00

12.25

277000

2799850

12.50

12.75

272800

1719192

12.75

13.00

307700

1702425

13.00

13.00

234500

1398850

12.75

13.00

288600

1401392

13.00

13.25

618800

1153108

13.00

13.00

319500

833908

12.75

12.75

2397500

820142

12.75

13.25

1353100

837083

13.00

13.00

934200

750217

13.25

13.25

1037800

789967

12.50

12.75

603300

720400

12.75

12.75

260100

718992

12.50

12.50

410100

730433

12.75

12.75

933500

782583

12.50

12.50

888700

837100

12.50

12.75

5396100

1262725

12.25

12.25

3291500

1485450

11.6450
04/30/2009
11.6700
05/04/2009
11.7200
05/05/2009
11.7900
05/06/2009
11.8750
05/07/2009
11.9850
05/08/2009
12.1150
05/11/2009
12.2500
05/12/2009
12.3850
05/13/2009
12.5300
05/14/2009
12.6400
05/15/2009
12.7550
05/18/2009
12.8500
05/19/2009
12.9400
05/20/2009
13.0300
05/21/2009
13.1250
05/22/2009
13.2200
05/25/2009
13.3250
05/26/2009
13.4250
05/27/2009
13.5300
05/28/2009
13.6300
05/29/2009
13.7250
06/01/2009
13.8550
06/02/2009
13.9850
06/03/2009
14.1000
06/04/2009
14.2250
06/05/2009
14.3500
06/08/2009
14.4700
06/09/2009
14.5650
06/10/2009
14.6600
06/11/2009

18.1425
12.50 13.00
18.0663
12.75 13.50
17.9925
14.00 14.75
17.9225
15.25 16.00
17.8525
16.00 16.75
17.7862
16.75 17.75
17.7288
17.50 18.50
17.6750
17.50 17.75
17.6200
17.50 18.50
17.5700
18.00 18.00
17.5100
15.50 16.25
17.4475
15.75 15.75
17.3813
16.00 16.25
17.3188
16.00 16.00
17.2587
16.00 16.25
17.1950
15.50 15.50
17.1187
15.50 16.00
17.0475
15.75 15.75
16.9725
15.75 15.75
16.8987
15.25 15.75
16.8250
15.50 15.50
16.7500
15.75 17.00
16.6863
17.50 18.00
16.6200
16.75 17.25
16.5487
16.25 16.75
16.4788
16.50 17.00
16.4150
16.75 17.00
16.3500
17.00 17.00
16.2838
16.75 17.50
16.2200
17.25 17.50

12.50

12.75

8917000

2201908

12.75

13.25

1986000

2167617

14.00

14.50

4838600

2458075

15.25

15.50

14298000

3571725

16.00

16.75

7759100

4131833

16.50

17.50

4528100

4458900

17.50

17.75

3317100

4713650

17.25

17.50

3253900

4950633

17.50

18.00

4387800

5238492

16.00

16.00

4798400

5564300

15.25

16.00

3187400

5380242

15.00

15.25

1901600

5264417

15.75

16.00

5769300

5002108

15.50

16.00

1561700

4966750

15.75

15.75

2414700

4764758

15.25

15.25

2700400

3798292

15.50

15.75

5676300

3624725

15.00

15.00

2285400

3437833

15.00

15.25

6158100

3674583

15.25

15.25

4159000

3750008

15.00

15.00

20626500

5103233

15.50

16.75

6109300

5212475

16.75

16.75

3314900

5223100

16.25

16.25

2759600

5294600

16.25

16.50

5119400

5240442

16.50

16.75

1288700

5217692

16.50

17.00

2409800

5217283

16.75

16.75

1881800

5149067

16.75

17.25

3036700

4929100

16.75

17.25

1436800

4858383

14.7400
06/15/2009
14.8050
06/16/2009
14.8850
06/17/2009
14.9550
06/18/2009
15.0100
06/19/2009
15.0600
06/22/2009
15.1100
06/23/2009
15.1500
06/24/2009
15.2000
06/25/2009
15.2550
06/26/2009
15.3150
06/29/2009
15.3650
06/30/2009
15.4150
07/01/2009
15.4600
07/02/2009
15.5200
07/03/2009
15.5750
07/06/2009
15.6300
07/07/2009
15.6800
07/08/2009
15.7350
07/09/2009
15.7850
07/10/2009
15.8500
07/13/2009
15.9000
07/14/2009
15.9500
07/15/2009
15.9750
07/16/2009
15.9800
07/20/2009
15.9700
07/21/2009
15.9500
07/22/2009
15.9350
07/23/2009
15.9300
07/24/2009
15.9300
07/27/2009

16.1588
17.25 17.25
16.0925
16.25 16.50
16.0275
15.75 15.75
15.9588
15.75 15.75
15.8887
15.75 15.75
15.8187
15.50 15.75
15.7462
15.25 15.25
15.6738
15.00 15.75
15.6075
15.50 16.00
15.5437
16.25 16.25
15.4800
15.75 15.75
15.4187
15.75 16.00
15.3513
15.50 15.50
15.2813
16.00 16.00
15.2175
15.50 15.50
15.1550
15.25 15.50
15.0913
15.50 15.50
15.0275
15.25 15.25
14.9663
15.25 15.25
14.9050
15.25 15.50
14.8475
15.50 15.50
14.7937
15.50 15.75
14.7375
15.75 16.00
14.6975
16.00 16.00
14.6512
16.25 16.50
14.6050
16.50 16.50
14.5600
16.50 17.00
14.5200
16.75 17.25
14.4787
17.25 18.25
14.4413
18.00 18.75

16.25

16.25

1761900

4492033

15.75

16.00

2845800

4382600

15.25

15.75

2176000

2845058

15.25

15.50

2357500

2532408

15.25

15.50

853100

2327258

15.25

15.50

651300

2151567

15.00

15.00

2793200

1957717

15.00

15.75

2506900

2059233

15.50

15.75

268700

1880808

15.75

15.75

1535000

1851908

15.75

15.75

134000

1610017

15.50

15.50

1015500

1574908

15.50

15.50

2500

1428292

15.50

15.75

90200

1198658

15.25

15.50

131100

1028250

15.25

15.25

299300

856733

15.25

15.25

27300

787917

15.00

15.25

431500

769600

15.25

15.25

2217200

721600

15.25

15.50

5313100

955450

15.25

15.25

3199200

1199658

15.25

15.75

926000

1148908

15.75

15.75

335500

1165700

15.75

15.75

909300

1156850

16.00

16.25

119500

1166600

16.25

16.50

1685300

1299525

16.25

17.00

3771700

1602908

16.75

17.25

1512900

1704042

17.25

18.00

5025500

2120558

17.75

17.75

2996300

2334292

15.9650
07/28/2009
15.9950
07/29/2009
16.0350
07/30/2009
16.0650
07/31/2009
16.1050
08/03/2009
16.1650
08/04/2009
16.2600
08/06/2009
16.3350
08/07/2009
16.4150
08/10/2009
16.4900
08/11/2009
16.5700
08/12/2009
16.6500
08/13/2009
16.7000
08/14/2009
16.7750
08/17/2009
16.8350
08/18/2009
16.8900
08/19/2009
16.9500
08/20/2009
17.0000
08/24/2009
17.0650
08/25/2009
17.1250
08/26/2009
17.2000
08/27/2009
17.3000
08/28/2009
17.4100
09/01/2009
17.5150
09/02/2009
17.6100
09/03/2009
17.7100
09/04/2009
17.8200
09/08/2009
17.9300
09/09/2009
18.0300
09/10/2009
18.1600
09/11/2009

14.4025
17.75 17.75
14.3625
17.50 17.75
14.3187
17.25 17.75
14.2813
18.00 18.25
14.2462
18.00 18.75
14.2188
19.00 20.25
14.2112
20.00 20.00
14.1988
19.50 19.50
14.1925
19.00 19.00
14.1900
19.00 19.50
14.1800
19.25 19.25
14.1750
19.25 19.50
14.1800
19.75 20.75
14.1975
20.00 20.00
14.2137
19.00 19.25
14.2300
19.50 19.75
14.2513
19.75 19.75
14.2762
20.00 20.25
14.3075
20.00 20.25
14.3462
20.50 21.75
14.3875
21.25 21.75
14.4337
21.25 21.75
14.4787
21.25 21.25
14.5125
20.75 20.75
14.5363
20.25 20.50
14.5625
20.25 21.00
14.5913
21.00 21.00
14.6225
20.50 20.75
14.6575
20.75 22.50
14.7000
22.25 22.50

17.50

17.50

1233300

2252300

17.25

17.25

333700

1837350

17.25

17.50

2604900

1787825

18.00

18.00

1288700

1818050

18.00

18.75

4273000

2146175

19.00

20.00

7613000

2704817

19.25

19.50

2870300

2934050

19.00

19.00

1359100

2906867

18.75

19.00

1778600

2740775

19.00

19.25

2772500

2845742

19.00

19.00

2240700

2613675

19.00

19.25

3978600

2695533

19.75

20.50

3857800

2914242

19.25

19.25

3146400

3148633

18.50

19.25

5576400

3396258

19.50

19.75

1141400

3383983

19.50

19.50

1556700

3157625

19.75

20.00

1674700

2662767

19.75

20.25

1395300

2539850

20.50

21.00

1854700

2581150

21.25

21.25

5813100

2917358

21.25

21.50

2805000

2920067

20.75

21.00

4409500

3100800

20.00

20.25

1844600

2922967

20.25

20.50

644700

2655208

20.25

21.00

4657800

2781158

20.50

20.50

2870600

2555675

20.50

20.75

4677900

2850383

20.75

22.25

5189800

3153142

22.00

22.25

1323800

3123900

18.2900
09/14/2009
18.4250
09/15/2009
18.5550
09/16/2009
18.6850
09/17/2009
18.8150
09/18/2009
18.9500
09/22/2009
19.0850
09/23/2009
19.2200
09/24/2009
19.3550
09/25/2009
19.5000
09/28/2009
19.6250
09/29/2009
19.7600
09/30/2009
19.8850
10/01/2009
20.0100
10/02/2009
20.1300
10/05/2009
20.2400
10/06/2009
20.3450
10/07/2009
20.4450
10/08/2009
20.5400
10/09/2009
20.6200
10/12/2009
20.7000
10/13/2009
20.7850
10/14/2009
20.8800
10/15/2009
20.9800
10/16/2009
21.0650
10/19/2009
21.1300
10/20/2009
21.1600
10/21/2009
21.2000
10/22/2009
21.2450
10/23/2009
21.2900
10/26/2009

14.7400
22.25 22.75
14.7837
22.25 22.25
14.8238
22.00 22.50
14.8663
22.50 22.75
14.9063
22.00 22.50
14.9475
22.00 22.00
14.9825
22.25 22.50
15.0200
22.00 22.25
15.0587
22.00 22.50
15.0975
22.00 22.00
15.1300
21.75 22.00
15.1638
22.25 22.25
15.1962
21.75 22.00
15.2287
21.75 21.75
15.2587
21.50 21.75
15.2950
21.75 22.00
15.3313
22.00 22.25
15.3688
22.00 22.25
15.4038
22.25 22.25
15.4375
22.25 22.50
15.4688
21.75 22.00
15.5000
21.75 22.00
15.5350
22.00 23.00
15.5738
22.75 22.75
15.6125
22.00 22.00
15.6475
21.75 21.75
15.6825
21.50 21.50
15.7225
21.50 21.50
15.7637
21.25 21.25
15.8050
21.25 21.50

22.25

22.50

1605400

3141408

22.00

22.00

2998300

3236708

21.75

22.00

1364300

2865975

22.00

22.25

2072300

2804917

22.00

22.25

207300

2454733

22.00

22.00

771800

2365333

22.00

22.00

2199000

2494858

22.00

22.00

3369900

2387533

22.00

22.50

1881800

2305133

21.75

21.75

115300

1924917

21.75

22.00

746000

1554600

21.75

22.00

1726900

1588192

21.75

22.00

251200

1475342

21.50

21.75

1722600

1369033

21.50

21.75

218100

1273517

21.75

21.75

1019400

1185775

22.00

22.00

2026100

1337342

22.00

22.00

1195600

1372658

22.00

22.00

239900

1209400

21.75

21.75

199900

945233

21.75

21.75

701400

846867

21.75

22.00

524300

880950

22.00

22.50

4169400

1166233

22.25

22.25

130500

1033200

21.75

22.00

55900

1016925

21.25

21.50

1765600

1020508

21.25

21.50

234400

1021867

21.25

21.25

234200

956433

21.00

21.25

1042200

874442

21.00

21.25

226400

793675

21.3300
10/27/2009
21.3750
10/28/2009
21.3950
10/29/2009
21.3900
10/30/2009
21.4150
11/03/2009
21.4400
11/04/2009
21.4600
11/05/2009
21.4850
11/06/2009
21.5050
11/09/2009
21.5050
11/10/2009
21.5050
11/11/2009
21.5000
11/12/2009
21.5100
11/13/2009
21.5200
11/16/2009
21.5400
11/17/2009
21.5700
11/18/2009
21.5900
11/19/2009
21.6150
11/20/2009
21.6300
11/23/2009
21.6150
11/24/2009
21.6050
11/25/2009
21.6200
11/26/2009
21.6450
11/27/2009
21.6750
12/01/2009
21.7000
12/02/2009
21.7300
12/03/2009
21.7600
12/04/2009
21.7850
12/07/2009
21.8100
12/08/2009
21.8250
12/09/2009

15.8475
21.25 21.25
15.8900
21.00 21.25
15.9250
20.25 20.25
15.9537
20.75 20.75
15.9850
20.75 20.75
16.0200
20.50 20.75
16.0538
20.75 21.00
16.0888
21.00 21.00
16.1238
20.25 20.50
16.1550
20.50 21.00
16.1900
21.00 21.00
16.2275
21.25 22.00
16.2688
22.00 22.00
16.3100
21.50 21.50
16.3513
21.75 22.00
16.3975
22.00 22.00
16.4425
22.00 22.00
16.4862
21.50 21.75
16.5338
21.50 21.50
16.5825
21.50 21.75
16.6375
21.75 23.25
16.7013
23.50 24.25
16.7650
22.75 23.75
16.8287
23.50 23.75
16.8875
24.25 24.25
16.9462
23.50 23.50
17.0038
23.50 23.50
17.0637
23.50 23.50
17.1250
23.25 23.50
17.1850
23.25 23.25

20.75

21.25

789900

839508

20.25

20.25

2165900

1003342

20.00

20.25

2952800

1190958

20.50

20.50

474900

1186842

20.25

20.50

1061100

927817

20.25

20.75

816600

984992

20.50

20.75

2168200

1161017

20.50

21.00

1596800

1146950

20.25

20.25

101500

1135875

20.50

21.00

2083800

1290008

20.75

21.00

735300

1264433

21.25

22.00

3183600

1510867

21.50

21.50

1261100

1550133

21.25

21.25

34500

1372517

21.75

22.00

1857000

1281200

21.75

22.00

381600

1273425

21.75

21.75

1537600

1313133

21.50

21.50

551400

1291033

21.50

21.50

386900

1142592

21.50

21.75

636700

1062583

21.75

23.25

5654800

1525358

23.25

23.25

3355100

1631300

22.75

23.50

2400100

1770033

23.50

23.50

853500

1575858

23.75

23.75

2878000

1710600

23.50

23.50

812400

1775425

23.25

23.25

1014800

1705242

23.00

23.25

1215100

1774700

23.25

23.25

523200

1690167

22.75

22.75

171000

1658467

21.8450
12/10/2009
21.8650
12/11/2009
21.8850
12/14/2009
21.9000
12/15/2009
21.9250
12/16/2009
21.9450
12/17/2009
21.9700
12/18/2009
21.9900
12/21/2009
22.0100
12/22/2009
22.0300
12/23/2009
22.0500
12/28/2009
22.0650
12/29/2009
22.0750
01/04/2010
22.0750
01/05/2010
22.0850
01/06/2010
22.1000
01/07/2010
22.1200
01/08/2010
22.1450
01/11/2010
22.1700
01/12/2010
22.2050
01/13/2010
22.2250
01/14/2010
22.2450
01/15/2010
22.2850
01/18/2010
22.3200
01/19/2010
22.3400
01/20/2010
22.3750
01/21/2010
22.4050
01/22/2010
22.4300
01/25/2010
22.4450
01/26/2010
22.4750
01/27/2010

17.2413
23.00 23.00
17.2987
23.25 23.25
17.3600
23.00 23.00
17.4187
23.00 23.00
17.4775
23.00 23.00
17.5350
22.75 23.00
17.5950
22.75 23.00
17.6550
23.25 23.25
17.7162
23.00 23.00
17.7775
22.75 22.75
17.8388
22.50 22.50
17.9000
22.50 22.75
17.9600
22.25 22.50
18.0150
22.75 22.75
18.0712
22.75 22.75
18.1300
22.50 22.75
18.1900
22.75 22.75
18.2512
22.75 22.75
18.3137
22.75 23.00
18.3788
22.75 23.25
18.4387
22.25 22.25
18.4988
22.25 22.25
18.5587
22.25 22.25
18.6175
21.50 21.50
18.6725
21.50 22.25
18.7325
22.25 22.25
18.7913
22.00 22.25
18.8463
21.50 21.75
18.8950
21.75 21.75
18.9413
21.75 21.75

22.75

23.00

468600

1665275

22.75

23.00

817900

1680375

22.75

22.75

75700

1215450

22.75

23.00

2099800

1110842

22.50

22.75

1821700

1062642

22.50

23.00

3516900

1284592

22.50

23.00

1168300

1142117

22.75

23.00

422000

1109583

23.00

23.00

781300

1090125

22.75

22.75

189200

1004633

22.50

22.50

121300

971142

22.50

22.50

378200

988408

22.25

22.50

113900

958850

22.50

22.75

200600

907408

22.75

22.75

881000

974517

22.25

22.50

6722400

1359733

22.50

22.75

356800

1237658

22.50

22.50

1200800

1044650

22.75

23.00

328500

974667

22.00

22.25

2102900

1114742

22.25

22.25

562600

1096517

22.25

22.25

379300

1112358

21.75

22.00

401400

1135700

21.50

21.50

83800

1111167

21.50

22.25

964000

1182008

21.50

22.25

1713200

1308058

21.75

22.00

286500

1258517

21.25

21.75

360900

728392

21.75

21.75

1143800

793975

21.00

21.00

235000

713492

22.4750
01/28/2010
22.4700
01/29/2010
22.4450
02/01/2010
22.4250
02/02/2010
22.4000
02/03/2010
22.3650
02/04/2010
22.3500
02/05/2010
22.3250
02/08/2010
22.3100
02/09/2010
22.2750
02/10/2010
22.2450
02/11/2010
22.1950
02/12/2010
22.1450
02/15/2010
22.0950
02/16/2010
22.0400
02/17/2010
21.9800
02/18/2010
21.9350
02/19/2010
21.8950
02/22/2010
21.8650
02/23/2010
21.8250
02/24/2010
21.7900
02/25/2010
21.7500
02/26/2010
21.7100
03/01/2010
21.6750
03/02/2010
21.6450
03/03/2010
21.6200
03/04/2010
21.6000
03/05/2010
21.5700
03/08/2010
21.5550
03/09/2010
21.5350
03/10/2010

18.9800
21.00 21.00
19.0188
20.75 20.75
19.0625
20.50 20.50
19.1038
20.50 20.50
19.1400
20.25 20.50
19.1762
20.25 21.25
19.2175
20.00 20.75
19.2550
20.75 20.75
19.2925
20.75 20.75
19.3263
20.50 20.50
19.3637
20.50 21.25
19.4013
20.75 20.75
19.4400
20.75 21.00
19.4788
21.00 21.00
19.5188
21.00 21.00
19.5587
21.00 21.50
19.6025
21.00 21.25
19.6450
21.25 21.75
19.6913
21.50 21.50
19.7338
21.00 21.25
19.7775
21.25 21.25
19.8188
21.00 21.00
19.8575
21.00 21.00
19.8900
21.25 21.75
19.9200
21.50 21.50
19.9438
21.50 22.00
19.9662
21.75 21.75
19.9850
21.75 22.50
20.0087
22.25 22.25
20.0287
21.50 22.00

20.50

20.75

497500

727575

20.75

20.75

683500

609292

20.25

20.50

313300

588517

20.00

20.00

546100

602417

20.25

20.25

760100

632308

20.25

21.25

809600

692792

20.00

20.50

317800

638942

20.75

20.75

85000

503258

19.75

19.75

1544400

608083

20.00

20.25

456400

616042

20.50

20.75

1041100

607483

20.75

20.75

218900

606142

20.50

21.00

82100

571525

20.75

20.75

184000

529900

20.75

20.75

3699000

812042

21.00

21.25

591500

815825

21.00

21.25

523400

796100

21.00

21.75

182300

743825

21.25

21.25

284400

741042

21.00

21.00

289600

758092

20.75

21.00

677600

685858

20.50

21.00

577500

695950

20.75

21.00

245600

629658

21.00

21.50

1021600

696550

21.50

21.50

30200

692225

21.50

22.00

132700

687950

21.25

21.50

28900

382108

21.75

22.25

2117000

509233

21.50

22.00

781400

530733

21.50

21.75

13563200

1645808

21.5150
03/11/2010
21.4950
03/12/2010
21.4700
03/15/2010
21.4450
03/16/2010
21.4150
03/17/2010
21.3850
03/18/2010
21.3800
03/19/2010
21.3650
03/22/2010
21.3600
03/23/2010
21.3600
03/24/2010
21.3900
03/25/2010
21.4050
03/26/2010
21.4200
03/29/2010
21.4450
03/30/2010
21.4850
03/31/2010
21.5050
04/05/2010
21.5300
04/06/2010
21.5800
04/07/2010
21.6450
04/08/2010
21.7050
04/12/2010
21.7800
04/13/2010
21.8750
04/14/2010
21.9700
04/15/2010
22.1100
04/16/2010
22.2400
04/19/2010
22.3550
04/20/2010
22.4200
04/21/2010
22.5500
04/22/2010
22.7050
04/23/2010
22.8700
04/26/2010

20.0575
21.75 21.75
20.0850
21.75 21.75
20.1150
21.25 21.25
20.1412
21.25 21.25
20.1675
21.25 21.75
20.1950
21.25 22.25
20.2300
22.00 22.25
20.2613
22.00 22.25
20.2975
22.25 23.25
20.3362
23.25 23.75
20.3788
23.50 23.50
20.4187
23.25 23.50
20.4500
23.25 23.25
20.4825
23.25 23.50
20.5188
23.25 23.25
20.5525
23.50 23.50
20.5862
23.50 24.50
20.6238
24.75 25.50
20.6650
24.75 24.75
20.7025
25.00 25.50
20.7400
24.75 26.00
20.7862
25.50 25.50
20.8337
25.50 28.00
20.8925
27.00 27.50
20.9475
26.00 26.50
21.0000
26.00 26.00
21.0450
25.00 27.00
21.1050
27.50 29.50
21.1687
29.00 29.00
21.2300
28.50 29.00

21.50

21.50

2298500

1813650

21.00

21.25

432700

1825575

21.00

21.25

196900

1785517

21.00

21.25

114200

1746908

21.00

21.25

7597800

2359592

21.25

22.25

6699900

2832783

22.00

22.00

1816200

2981617

21.75

22.25

4980400

3385592

22.25

23.00

2618500

3601392

23.25

23.75

3097900

3683133

23.00

23.00

3140900

3879758

23.00

23.00

864300

2821517

22.75

23.25

2963500

2876933

23.25

23.50

2047300

3011483

22.75

23.25

2453700

3199550

23.25

23.50

762400

3253567

23.50

24.50

7965700

3284225

24.75

25.00

1811300

2876842

24.50

24.75

635000

2778408

24.75

24.75

1291400

2470992

24.75

25.50

2771800

2483767

25.00

25.50

2700200

2450625

25.50

27.50

11160600

3118933

26.00

26.50

4039400

3383525

25.50

26.00

2499300

3344842

24.25

24.50

4035300

3510508

25.00

27.00

5711600

3782000

27.50

28.50

5324200

4162150

27.50

28.00

4653700

3886150

28.00

28.00

2768600

3965925

23.0250
04/27/2010
23.1700
04/28/2010
23.3350
04/29/2010
23.5050
04/30/2010
23.6600
05/04/2010
23.8050
05/05/2010
23.8900
05/06/2010
23.9850
05/07/2010
24.0800
05/11/2010
24.2250
05/12/2010
24.3750
05/13/2010
24.5150
05/14/2010
24.6450
05/17/2010
24.7850
05/18/2010
24.8950
05/19/2010
24.9850
05/20/2010
25.0850
05/21/2010
25.1850
05/24/2010
25.2800
05/25/2010
25.3600
05/26/2010
25.4450
05/27/2010
25.5450
05/28/2010
25.6800
05/31/2010
25.8150
06/01/2010
25.9600
06/02/2010
26.0850
06/03/2010
26.2000
06/04/2010
26.3200
06/07/2010
26.3950
06/08/2010
26.4750
06/09/2010

21.2913
28.00 29.00
21.3525
27.00 29.00
21.4200
29.50 31.00
21.4900
30.00 30.50
21.5538
28.50 29.00
21.6163
27.00 27.00
21.6675
25.50 27.00
21.7213
24.25 26.50
21.7775
28.50 29.00
21.8438
28.50 29.00
21.9088
28.50 28.50
21.9725
28.00 28.50
22.0313
27.50 28.00
22.0925
27.50 28.00
22.1487
26.00 26.50
22.1975
26.00 27.00
22.2500
25.50 26.50
22.2975
27.00 27.50
22.3463
26.50 26.50
22.3863
27.00 27.00
22.4275
26.00 27.50
22.4725
27.50 29.00
22.5263
28.00 28.50
22.5787
28.00 28.50
22.6313
28.50 28.50
22.6750
28.00 28.50
22.7150
28.50 28.50
22.7575
27.00 27.50
22.7925
26.50 27.00
22.8325
27.00 27.50

28.00

28.00

4037500

4249467

27.00

29.00

3943300

4470458

29.50

29.50

7840000

4892808

28.50

28.50

2117800

4844275

27.50

28.00

1179100

4012483

25.50

25.50

8643700

4396175

25.50

26.00

2419300

4389508

24.25

26.50

7180400

4651600

28.00

28.50

8959500

4922258

28.00

28.50

5402600

4928792

28.00

28.00

4544800

4919717

27.50

27.50

3404600

4972717

26.50

28.00

5665800

5108408

26.50

27.00

5686500

5253675

25.50

26.00

2749200

4829442

26.00

27.00

5115100

5079217

25.50

26.50

3650200

5285142

26.50

27.00

848600

4635550

25.50

26.00

1337500

4545400

26.00

26.00

5323900

4390692

26.00

26.50

3963000

3974317

27.50

28.00

6633900

4076925

28.00

28.00

2850900

3935767

28.00

28.50

397400

3685167

27.50

27.50

1821900

3364842

28.00

28.00

3991400

3223583

28.00

28.00

2089300

3168592

26.00

26.00

5070500

3164875

26.50

27.00

305800

2886175

27.00

27.00

1604000

2949125

26.5400
06/10/2010
26.6200
06/11/2010
26.7100
06/15/2010
26.8250
06/16/2010
26.9550
06/17/2010
27.1000
06/18/2010
27.2400
06/21/2010
27.4200
06/22/2010
27.5600
06/23/2010
27.6850
06/24/2010
27.8100
06/25/2010
27.9300
06/28/2010
28.0400
06/29/2010
28.1200
07/01/2010
28.2200
07/02/2010
28.3100
07/05/2010
28.4200
07/06/2010
28.5000
07/07/2010
28.5600
07/08/2010
28.6600
07/09/2010
28.7600
07/12/2010
28.8700
07/13/2010
28.9600
07/14/2010
29.0400
07/15/2010
29.1300
07/16/2010
29.2100
07/19/2010
29.3400
07/20/2010
29.4600
07/21/2010
29.5700
07/22/2010
29.6500
07/23/2010

22.8712
27.50 27.50
22.9112
27.50 27.50
22.9525
27.50 29.00
22.9950
30.00 30.50
23.0487
30.50 30.50
23.1050
30.00 30.50
23.1588
30.50 33.50
23.2288
33.00 33.00
23.2888
31.50 32.00
23.3425
31.00 31.00
23.3925
30.50 31.50
23.4438
31.50 32.00
23.4913
31.00 31.50
23.5437
30.00 31.50
23.6000
31.50 31.50
23.6500
30.50 30.50
23.6950
30.00 31.00
23.7475
31.00 31.50
23.8012
32.00 33.00
23.8550
33.00 34.00
23.9088
33.00 33.50
23.9638
33.50 33.50
24.0212
33.50 33.50
24.0787
33.00 33.00
24.1325
33.00 33.00
24.1812
32.00 32.00
24.2312
32.00 32.50
24.2813
32.50 32.50
24.3313
32.00 32.50
24.3813
32.50 33.00

26.50

27.00

2706400

3063200

27.00

27.50

4257700

2974350

27.50

29.00

4098200

2985617

29.50

30.00

8896000

3174125

30.00

30.50

4892900

3344292

30.00

30.50

3688500

3618550

30.50

33.50

5429000

3919142

31.50

32.00

2063400

3758475

31.00

31.00

5203200

4017967

31.00

31.00

900300

3670450

30.50

31.50

3926000

3972133

30.50

31.00

707000

3897383

31.00

31.50

2892600

3912900

30.00

31.50

4149700

3903900

30.50

30.50

3087300

3819658

30.00

30.00

2697700

3303133

29.50

31.00

1829500

3047850

31.00

31.50

4988500

3156183

32.00

33.00

4368300

3067792

33.00

33.00

3770700

3210067

33.00

33.50

495400

2817750

32.50

33.50

1463600

2864692

33.50

33.50

973500

2618650

32.50

33.00

235400

2579350

32.00

32.00

1149500

2434092

32.00

32.00

1551300

2217558

31.50

32.00

1657500

2098408

32.00

32.00

1878300

2030125

32.00

32.50

1136600

1972383

32.50

32.50

4535900

1934667

29.7300
07/26/2010
29.8120
07/27/2010
29.9020
07/28/2010
29.9900
07/29/2010
30.0810
07/30/2010
30.1920
08/02/2010
30.2950
08/03/2010
30.4210
08/04/2010
30.5530
08/05/2010
30.7170
08/06/2010
30.8810
08/09/2010
31.0300
08/10/2010
31.1340
08/11/2010
31.2310
08/12/2010
31.2970
08/13/2010
31.3810
08/16/2010
31.4520
08/17/2010
31.5300
08/18/2010
31.6720
08/19/2010
31.8010
08/20/2010
31.9410
08/23/2010
32.0810
08/24/2010
32.1910
08/25/2010
32.2640
08/26/2010
32.3280
08/27/2010
32.3780
08/31/2010
32.4080
09/01/2010
32.3860
09/02/2010
32.4140
09/03/2010
32.4930
09/06/2010

24.4350
32.50 32.50
24.4855
32.20 32.20
24.5355
32.10 32.80
24.5875
32.50 32.60
24.6365
32.00 32.00
24.6855
31.55 32.20
24.7375
32.50 33.20
24.7915
32.80 33.80
24.8495
33.90 34.50
24.9105
34.20 34.40
24.9728
34.20 34.30
25.0338
33.90 33.95
25.0897
33.20 33.20
25.1415
32.50 32.50
25.1893
31.80 31.80
25.2378
31.85 31.85
25.2880
31.55 32.05
25.3400
32.00 33.20
25.3993
32.80 33.50
25.4603
33.35 34.20
25.5240
34.05 34.10
25.5877
34.00 34.00
25.6515
33.00 33.00
25.7135
34.00 34.00
25.7770
33.10 33.15
25.8395
33.00 33.00
25.8957
32.00 33.00
25.9540
32.50 33.40
26.0160
33.50 35.00
26.0895
36.00 36.20

32.00

32.10

160200

1583992

32.00

32.00

178500

1284642

32.10

32.40

209600

1260825

31.55

31.55

875000

1211775

31.55

31.55

956900

1210392

31.55

32.15

2549400

1403225

32.50

32.80

2819400

1542383

32.80

33.60

2835700

1649417

33.90

34.20

558500

1557833

34.05

34.20

824900

1470050

31.00

33.95

666500

1430875

33.20

33.20

607000

1103467

32.80

32.85

2088300

1264142

31.50

31.80

1878800

1405833

31.50

31.70

1493500

1512825

31.50

31.55

2712800

1665975

31.55

31.90

1223800

1688217

31.90

33.10

1916100

1635442

32.80

33.45

1525800

1527642

33.00

34.00

1424700

1410058

33.00

34.00

1509800

1489333

32.80

33.00

1983800

1585908

32.50

32.65

728900

1591108

32.65

33.20

497400

1581975

32.80

33.00

2687100

1631875

32.00

32.00

3579200

1773575

32.00

32.40

8377800

2347267

32.50

33.40

2545300

2333308

33.50

34.95

3617000

2532742

35.10

35.90

3446200

2660250

32.5910
09/07/2010
32.6650
09/08/2010
32.7550
09/09/2010
32.8610
09/13/2010
33.0000
09/14/2010
33.1590
09/15/2010
33.3260
09/16/2010
33.4610
09/17/2010
33.5710
09/20/2010
33.6930
09/21/2010
33.8120
09/22/2010
33.8980
09/23/2010
33.9950
09/24/2010
34.0860
09/27/2010
34.1920
09/28/2010
34.3210
09/29/2010
34.4530
09/30/2010
34.5810
10/01/2010
34.7520
10/04/2010
34.9010
10/05/2010
35.0270
10/06/2010
35.1580
10/07/2010
35.3160
10/08/2010
35.4760
10/11/2010
35.6550
10/12/2010
35.8420
10/13/2010
36.0040
10/14/2010
36.1540
10/15/2010
36.3020
10/18/2010
36.4380
10/19/2010

26.1640
35.90 35.90
26.2350
35.00 35.85
26.3025
35.65 36.80
26.3790
36.90 38.60
26.4650
38.70 39.10
26.5472
38.00 38.60
26.6290
38.35 38.35
26.7090
37.75 37.75
26.7865
37.00 39.50
26.8745
39.00 39.60
26.9605
38.90 38.90
27.0332
38.00 38.85
27.1087
38.40 38.50
27.1815
38.25 38.35
27.2555
38.25 38.70
27.3290
38.40 39.00
27.4045
38.60 38.90
27.4802
38.40 40.70
27.5667
41.00 41.00
27.6502
39.95 39.95
27.7305
39.10 39.25
27.8087
38.65 40.35
27.8932
39.90 40.60
27.9815
40.00 41.25
28.0690
41.50 41.75
28.1597
40.90 40.90
28.2460
40.60 41.20
28.3325
40.30 41.40
28.4225
41.00 41.45
28.5125
41.30 41.30

34.70

35.20

792400

2599133

34.75

35.50

2972900

2728150

35.65

36.80

1890000

2759833

36.90

38.45

2978400

2842717

37.40

38.45

4183200

3130575

38.00

38.35

6885300

3662900

37.70

37.75

1903700

3597617

36.90

37.00

1319500

3409308

36.30

39.10

2791600

2943792

38.85

38.95

2832400

2967717

37.50

37.80

1005900

2750125

38.00

38.35

1848100

2616950

38.00

38.05

4538800

2929150

38.20

38.30

1468300

2803767

38.00

38.45

863300

2718208

38.40

38.60

674600

2526225

37.90

38.40

1077900

2267450

38.20

40.55

3426300

1979200

39.75

39.95

4361000

2183975

38.70

38.80

3669400

2379800

38.65

38.65

3206500

2414375

38.65

39.90

1910800

2337575

39.90

40.40

2535700

2465058

40.00

40.50

2815900

2545708

40.50

40.90

2517400

2377258

40.00

40.25

1436600

2374617

40.20

40.30

685600

2359808

40.25

41.00

5565800

2767408

40.50

41.00

1855400

2832200

39.60

39.90

2404100

2747017

36.5520
10/20/2010
36.6760
10/21/2010
36.8280
10/22/2010
36.9910
10/26/2010
37.1850
10/27/2010
37.3820
10/28/2010
37.5990
10/29/2010
37.8210
11/02/2010
38.0760
11/03/2010
38.3180
11/04/2010
38.5380
11/05/2010
38.7600
11/08/2010
38.9700
11/09/2010
39.1720
11/10/2010
39.3470
11/11/2010
39.5170
11/12/2010
39.6730
11/15/2010
39.8340
11/17/2010
39.9700
11/18/2010
40.0670
11/19/2010
40.1770
11/22/2010
40.2990
11/23/2010
40.4080
11/24/2010
40.4740
11/25/2010
40.5030
11/26/2010
40.5160
11/30/2010
40.5740
12/01/2010
40.6230
12/02/2010
40.7170
12/03/2010
40.7650
12/06/2010

28.5982
39.20 40.40
28.6865
40.80 41.45
28.7780
41.00 41.15
28.8705
40.90 41.60
28.9642
41.50 41.65
29.0582
41.70 42.90
29.1577
42.45 43.20
29.2590
43.30 46.80
29.3757
46.00 46.00
29.4885
45.50 45.50
29.6022
45.95 45.95
29.7165
45.50 45.50
29.8227
43.95 43.95
29.9265
42.50 42.50
30.0287
41.50 42.30
30.1250
41.50 41.50
30.2127
39.85 41.00
30.3050
40.05 40.30
30.3972
39.80 40.20
30.4875
40.10 41.40
30.5895
41.40 41.50
30.6922
41.10 41.25
30.7932
40.80 40.80
30.8912
40.10 40.20
30.9907
39.90 39.90
31.0850
39.00 41.25
31.1850
41.15 41.15
31.2835
40.45 41.80
31.3882
41.75 42.20
31.4970
41.50 41.80

38.95

40.15

1696900

2525008

40.80

40.80

2716400

2445592

41.00

41.00

2397000

2378133

40.80

41.50

5844800

2705967

41.35

41.55

1314200

2604175

41.65

42.40

2611700

2587158

42.45

43.00

2946600

2622925

43.30

45.85

3701000

2811625

45.50

45.55

1317400

2864275

44.05

45.00

1306900

2509367

45.05

45.10

4387900

2720408

43.35

43.50

766700

2583958

42.40

42.75

1285600

2549683

41.80

41.95

4827100

2725575

40.75

41.50

5259600

2964125

38.00

39.80

3305200

2752492

38.60

40.45

3226900

2911883

39.20

40.20

1312900

2803650

39.75

39.80

5937700

3052908

40.10

41.40

1841500

2897950

41.00

41.30

1649400

2925617

40.80

40.95

877700

2889850

39.20

40.10

2212500

2708567

39.80

39.90

1749800

2790492

38.60

39.10

575600

2731325

38.60

41.25

3632800

2631800

40.00

40.20

412900

2227908

40.45

41.70

1225700

2054617

41.00

41.50

1113400

1878492

41.50

41.60

2567300

1983025

40.8180
12/07/2010
40.8910
12/08/2010
40.9830
12/09/2010
41.0620
12/10/2010
41.1350
12/13/2010
41.2250
12/14/2010
41.3470
12/15/2010
41.4540
12/16/2010
41.4930
12/17/2010
41.5440
12/20/2010
41.6230
12/21/2010
41.7120
12/22/2010
41.7720
12/23/2010
41.8520
12/28/2010
41.9250
12/29/2010
41.9730
12/30/2010
42.0680
01/03/2011
42.1610
01/04/2011
42.2600
01/05/2011
42.3510
01/06/2011
42.4640
01/07/2011
42.5790
01/10/2011
42.6690
01/11/2011
42.7070
01/12/2011
42.7370
01/13/2011
42.7760
01/14/2011
42.8280
01/17/2011
42.8700
01/18/2011
42.8510
01/19/2011
42.8200
01/20/2011

31.6037
41.60 41.60
31.7072
41.50 43.40
31.8182
43.00 43.20
31.9232
42.00 42.00
32.0292
42.10 42.95
32.1402
42.95 44.70
32.2575
44.50 44.50
32.3700
43.00 43.50
32.4737
42.50 42.80
32.5800
42.50 42.80
32.6887
42.50 44.10
32.7992
43.80 43.80
32.9087
43.25 44.50
33.0257
44.50 44.60
33.1390
44.00 44.45
33.2480
44.00 45.00
33.3630
45.00 45.40
33.4802
45.05 47.00
33.5987
46.00 46.00
33.7165
45.50 45.95
33.8355
45.60 45.90
33.9575
45.90 45.90
34.0777
45.15 45.15
34.1860
42.90 45.00
34.2947
43.00 44.75
34.4060
43.85 45.20
34.5197
44.95 45.30
34.6352
45.40 45.40
34.7485
44.95 44.95
34.8535
44.00 44.00

41.30

41.45

617200

1539650

41.50

42.95

2293500

1577317

42.00

42.00

239700

1459842

41.70

41.95

917400

1463150

41.70

42.95

3911700

1604750

42.95

44.70

4303700

1817575

43.60

43.75

1319100

1879533

42.00

42.50

328600

1604183

42.10

42.50

715000

1629358

42.50

42.75

412400

1561583

42.30

43.10

1375100

1583392

42.75

42.90

1069600

1458583

42.90

44.40

2440300

1610508

44.00

44.15

946600

1498267

43.25

43.30

1095300

1569567

43.35

45.00

1788300

1642142

44.90

44.95

566900

1363408

45.05

45.95

1488700

1128825

45.15

45.55

1152800

1114967

45.25

45.55

958000

1167417

45.50

45.90

504500

1149875

44.90

45.30

514100

1158350

42.90

42.90

463600

1082392

42.90

43.00

1054800

1081158

43.00

43.50

792100

943808

43.85

45.00

1423200

983525

44.95

45.10

1132000

986583

44.80

44.90

554100

883733

43.75

44.00

561500

883283

41.85

42.05

3510300

1051750

42.7610
01/21/2011
42.6990
01/24/2011
42.6640
01/25/2011
42.6610
01/26/2011
42.6680
01/27/2011
42.6860
01/28/2011
42.7380
01/31/2011
42.7770
02/01/2011
42.8130
02/02/2011
42.8570
02/03/2011
42.8670
02/04/2011
42.8770
02/07/2011
42.9020
02/08/2011
42.9600
02/09/2011
43.0220
02/10/2011
43.0660
02/11/2011
43.0440
02/14/2011
43.0500
02/15/2011
43.0560
02/16/2011
43.0640
02/17/2011
43.0700
02/18/2011
43.0810
02/21/2011
43.0620
02/22/2011
43.0460
02/23/2011
43.0070
02/24/2011
42.9400
02/25/2011
42.8380
02/28/2011
42.6910
03/01/2011
42.6180
03/02/2011
42.5480
03/03/2011

34.9450
42.00 42.15
35.0400
42.00 42.00
35.1337
41.75 43.00
35.2305
43.00 43.00
35.3245
42.30 42.70
35.4202
42.80 42.80
35.5147
41.80 42.40
35.6042
42.00 42.00
35.6892
42.00 42.00
35.7755
41.90 42.00
35.8612
41.50 42.00
35.9427
41.70 42.80
36.0262
42.95 43.50
36.1037
43.50 44.00
36.1862
42.45 42.45
36.2627
41.95 41.95
36.3410
39.80 40.55
36.4085
40.50 42.00
36.4760
41.85 42.00
36.5455
41.90 42.00
36.6150
42.70 42.80
36.6850
41.90 42.05
36.7500
42.00 42.00
36.8085
40.00 40.20
36.8660
40.00 40.00
36.9240
40.00 40.00
36.9945
39.60 39.60
37.0465
37.25 41.00
37.1082
38.50 39.40
37.1607
39.00 40.50

41.85

42.00

1590400

1088217

41.00

41.75

1736000

1153050

41.75

42.60

443600

1147975

42.00

42.30

3355800

1384783

42.30

42.40

1742200

1491333

41.55

42.40

804900

1470508

41.80

42.40

693000

1462250

41.45

42.00

235700

1363292

42.00

42.00

1513000

1395042

41.90

41.90

789700

1414675

41.40

41.80

812900

1435625

41.70

42.20

455600

1181067

42.95

43.00

1285100

1155625

42.90

43.00

268300

1033317

41.25

41.30

422500

1031558

39.80

40.15

1223300

853850

39.80

40.50

301500

733792

40.45

42.00

1559900

796708

41.45

41.90

518300

782150

41.90

41.90

302800

787742

41.85

42.00

1451800

782642

41.80

42.00

1139600

811800

41.00

41.20

121000

754142

39.50

40.00

997700

799317

39.50

39.60

1209900

793050

39.50

39.60

296800

795425

36.40

36.40

3891500

1084508

37.25

38.85

6080300

1489258

38.50

39.00

340100

1492475

39.00

40.15

702100

1420992

42.4960
03/04/2011
42.4700
03/07/2011
42.4710
03/08/2011
42.4450
03/09/2011
42.4280
03/10/2011
42.4200
03/11/2011
42.3750
03/14/2011
42.3160
03/15/2011
42.2370
03/16/2011
42.1610
03/17/2011
42.0600
03/18/2011
41.9610
03/21/2011
41.8580
03/22/2011
41.8200
03/23/2011
41.7800
03/24/2011
41.7300
03/25/2011
41.6610
03/28/2011
41.5920
03/29/2011
41.5250
03/30/2011
41.4760
03/31/2011
41.4690
04/01/2011
41.4630
04/04/2011
41.4960
04/05/2011
41.5050
04/06/2011
41.5580
04/07/2011
41.6100
04/08/2011
41.7140
04/11/2011
41.8620
04/12/2011
42.0020
04/13/2011
42.1230
04/14/2011

37.2190
40.30 42.00
37.2880
41.80 43.20
37.3652
43.50 43.50
37.4407
43.20 44.00
37.5222
43.30 43.40
37.6067
42.00 43.00
37.6855
42.70 42.70
37.7630
42.00 42.50
37.8380
41.85 41.85
37.9167
41.65 41.65
37.9892
40.40 41.10
38.0615
41.00 41.00
38.1222
40.20 41.10
38.1872
41.00 41.90
38.2497
41.00 41.60
38.3172
41.10 41.70
38.3850
41.65 41.70
38.4532
41.30 41.60
38.5310
41.50 41.55
38.6037
41.60 41.75
38.6772
41.70 41.75
38.7507
41.85 43.50
38.8302
43.00 43.05
38.9005
42.95 45.00
38.9752
44.85 45.10
39.0477
45.00 47.60
39.1332
47.60 50.00
39.2147
49.80 49.80
39.2997
48.50 48.50
39.3850
48.00 51.00

40.30

41.80

1148000

1473467

41.00

42.95

3336800

1726300

42.70

43.10

3020100

1856992

43.00

43.30

1484700

1885750

42.90

42.90

4299400

2233950

41.65

42.75

444500

2187850

41.65

42.00

1461700

2208833

41.90

42.00

311000

2210017

41.75

41.75

1571400

2016675

40.50

40.50

1543900

1638642

40.40

40.95

3379900

1891958

39.90

40.15

734400

1894650

40.20

41.00

3340000

2077317

40.80

41.00

510700

1841808

40.50

41.00

5736100

2068142

41.10

41.55

515400

1987367

41.55

41.65

843000

1699333

41.30

41.55

251700

1683267

41.45

41.55

716800

1621192

41.60

41.70

2049000

1766025

41.50

41.70

2649700

1855883

41.85

43.40

2355200

1923492

42.95

43.05

1584300

1773858

42.95

44.95

2767800

1943308

44.85

45.00

3165300

1928750

44.95

47.60

4015400

2220808

47.60

49.80

5312700

2185525

48.50

49.00

4671900

2531900

47.00

48.05

563700

2508625

48.00

49.50

4330500

2848525

42.2750
04/15/2011
42.4350
04/18/2011
42.6290
04/19/2011
42.7790
04/20/2011
42.9190
04/25/2011
43.1020
04/26/2011
43.2990
04/27/2011
43.4930
04/28/2011
43.6470
04/29/2011
43.7900
05/02/2011
43.9330
05/03/2011
44.0690
05/04/2011
44.2030
05/05/2011
44.3290
05/06/2011
44.4890
05/09/2011
44.6580
05/10/2011
44.8610
05/11/2011
45.1490
05/12/2011
45.3540
05/13/2011
45.5640
05/16/2011
45.7610
05/17/2011
46.0530
05/18/2011
46.2070
05/19/2011
46.3450
05/20/2011
46.4830
05/23/2011
46.6460
05/24/2011
46.7880
05/25/2011
46.9260
05/26/2011
47.0860
05/27/2011
47.2510
05/30/2011

39.4775
49.70 50.00
39.5690
49.90 52.20
39.6735
51.85 51.85
39.7685
50.55 51.35
39.8610
51.15 52.00
39.9607
50.50 50.50
40.0607
51.00 51.30
40.1567
50.10 50.20
40.2477
49.50 49.50
40.3280
49.50 49.50
40.4082
49.15 49.20
40.4847
49.00 49.00
40.5607
48.70 48.95
40.6307
47.50 49.00
40.7057
48.00 48.05
40.7860
48.10 50.20
40.8747
50.40 50.80
40.9687
50.00 50.75
41.0542
49.50 50.50
41.1392
49.60 50.50
41.2267
55.00 56.70
41.3482
50.00 53.00
41.4415
51.00 51.65
41.5295
50.00 50.20
41.6227
50.20 52.50
41.7202
50.90 50.90
41.8087
49.85 49.85
41.8892
49.10 50.50
41.9712
50.00 50.20
42.0502
50.05 52.20

49.70

49.80

810000

2856292

49.90

51.90

2675200

2908475

50.00

50.50

2370160

2885180

50.00

50.00

1210800

2789813

50.00

50.45

806140

2724967

49.95

50.00

1458660

2615872

50.00

50.20

2444000

2555763

49.50

49.70

6255740

2742458

49.00

49.05

3637600

2602867

49.05

49.05

1324400

2323908

48.45

48.80

2924300

2520625

48.50

48.70

2532800

2370817

47.20

47.50

3383900

2585308

46.40

48.00

4091300

2703317

47.75

48.05

996100

2588812

48.10

49.75

4039200

2824512

50.20

50.80

614000

2808500

49.10

49.10

1189850

2786099

49.00

49.50

2489200

2789866

49.00

50.00

2810200

2502738

55.00

56.40

8597910

2916097

49.70

50.65

6785710

3371206

49.70

50.00

4004900

3461256

49.75

50.20

1624020

3385524

49.70

51.05

2786380

3335731

49.85

49.85

827040

3063709

48.75

48.90

1352400

3093401

49.10

50.00

655500

2811426

49.90

50.00

2661010

2982010

50.05

52.20

4236680

3235913

47.4850
05/31/2011
47.6680
06/01/2011
47.9120
06/02/2011
48.1520
06/03/2011
48.3920
06/06/2011
48.6150
06/07/2011
48.8040
06/08/2011
48.9930
06/09/2011
49.1680
06/10/2011
49.3430
06/13/2011
49.5090
06/14/2011
49.6750
06/15/2011
49.8170
06/16/2011
49.9640
06/17/2011
50.0710
06/21/2011
50.1740
06/22/2011
50.2240
06/23/2011
50.2280
06/24/2011
50.2490
06/27/2011
50.3060
06/28/2011
50.3400
06/29/2011
50.3470
06/30/2011
50.3130
07/01/2011
50.3240
07/04/2011
50.3920
07/05/2011
50.4610
07/06/2011
50.5420
07/07/2011
50.6060
07/08/2011
50.6900
07/11/2011
50.7890
07/12/2011

42.1402
52.00 52.00
42.2210
50.15 52.60
42.3167
51.50 53.45
42.4175
53.20 53.80
42.5235
53.00 53.00
42.6257
52.15 52.15
42.7230
51.95 51.95
42.8190
52.00 52.00
42.9050
50.50 50.60
42.9892
50.30 50.30
43.0692
50.20 51.50
43.1492
50.10 51.80
43.2367
50.50 50.60
43.3255
50.60 50.60
43.4110
50.30 50.40
43.4967
50.15 50.20
43.5872
50.05 50.20
43.6752
50.00 50.10
43.7585
50.50 51.00
43.8382
51.00 51.60
43.9147
51.20 51.20
43.9895
50.15 50.40
44.0630
50.30 51.30
44.1342
51.50 53.50
44.2090
53.50 55.00
44.2862
54.00 54.50
44.3647
53.95 53.95
44.4430
53.60 54.10
44.5275
53.90 54.80
44.6020
54.00 54.00

50.10

50.10

1802520

3178689

50.15

52.35

2201130

3127933

51.00

53.00

3399930

2694768

52.90

53.00

2497830

2337445

51.70

52.15

476960

2043450

51.00

51.00

787280

1973722

51.00

51.10

330290

1769048

50.30

50.30

325250

1727232

50.15

50.30

754930

1677443

49.70

50.00

1859940

1777813

49.85

50.00

2632530

1775439

50.10

50.50

1996300

1588741

50.40

50.40

1525120

1565624

50.05

50.30

3177250

1646968

50.10

50.15

576840

1411710

50.10

50.10

2397580

1403356

49.70

50.00

3216610

1631660

49.90

50.05

2095110

1740646

50.05

50.90

1496510

1837831

51.00

51.20

1865560

1966190

49.85

50.15

3673110

2209372

50.00

50.20

1071510

2143669

50.30

51.05

2592260

2140313

51.50

53.40

3380970

2255703

53.50

53.90

5152300

2557968

53.90

54.05

2985030

2541949

53.00

53.40

1592370

2626577

53.60

53.90

995510

2509738

53.90

54.00

1064200

2330370

53.20

53.70

677550

2212240

50.8820
07/13/2011
50.9760
07/14/2011
51.1010
07/15/2011
51.2990
07/18/2011
51.4750
07/19/2011
51.6540
07/20/2011
51.8190
07/21/2011
51.9690
07/22/2011
52.0960
07/25/2011
52.1960
07/26/2011
52.2960
07/27/2011
52.2650
07/28/2011
52.3240
07/29/2011
52.4140
08/01/2011
52.5300
08/02/2011
52.6290
08/03/2011
52.7440
08/04/2011
52.8980
08/05/2011
52.9700
08/08/2011
53.0290
08/09/2011
52.9840
08/10/2011
53.0080
08/11/2011
52.9870
08/12/2011
52.9650
08/15/2011
52.9830
08/16/2011
53.0600
08/17/2011
53.1150
08/18/2011
53.1530
08/19/2011
53.1830
08/22/2011
53.1870
08/23/2011

44.6757
53.50 54.05
44.7542
53.60 54.95
44.8373
54.95 58.00
44.9340
57.40 57.50
45.0265
56.80 57.50
45.1193
57.00 58.50
45.2163
58.50 58.50
45.3157
57.35 57.35
45.3902
55.45 55.45
45.4630
54.50 56.95
45.5440
55.00 56.00
45.6250
54.75 54.75
45.6935
53.60 54.95
45.7640
54.60 56.60
45.8415
56.10 57.00
45.9170
56.00 56.00
45.9938
55.60 57.00
46.0753
53.95 54.60
46.1383
53.60 53.60
46.1980
51.75 51.75
46.2483
51.55 53.00
46.3040
50.40 51.50
46.3565
51.75 52.00
46.4110
52.95 54.40
46.4730
54.00 56.15
46.5453
55.00 55.00
46.6020
53.75 53.75
46.6520
51.50 52.30
46.6818
51.20 51.85
46.7065
51.00 51.45

52.50

53.50

2125770

2264678

53.50

54.95

3727870

2419871

54.80

57.40

2867960

2352775

56.50

56.80

1215380

2364764

56.15

57.00

1904240

2307429

57.00

58.00

4715460

2418637

57.00

58.30

1754880

2135518

55.30

55.45

1385600

2002233

54.00

54.50

3455350

2157481

54.50

55.00

1482580

2198070

54.70

54.85

901250

2184491

53.00

53.60

2324520

2321738

53.55

54.50

1514890

2270832

54.60

56.00

1188910

2059252

55.95

56.00

1616870

1954994

55.35

55.60

411920

1888039

55.60

56.60

1482240

1852873

53.10

53.60

3244840

1730321

52.30

52.95

2307350

1776360

49.70

49.95

5985450

2159681

51.00

51.30

2243300

2058677

50.00

51.30

1835350

2088074

51.60

51.90

1958180

2176152

52.00

53.90

1112920

2075185

53.80

56.00

773180

2013376

53.50

53.75

268380

1936665

53.00

53.00

1808840

1952663

51.50

51.80

1999580

2084968

50.50

50.50

3025950

2213610

50.50

50.50

3359640

2223177

53.1970
08/24/2011
53.1990
08/25/2011
53.2140
08/26/2011
53.2220
08/31/2011
53.2300
09/01/2011
53.2690
09/02/2011
53.3370
09/05/2011
53.3950
09/06/2011
53.3970
09/07/2011
53.3940
09/08/2011
53.4100
09/09/2011
53.4480
09/12/2011
53.4640
09/13/2011
53.4610
09/14/2011
53.4110
09/15/2011
53.3570
09/16/2011
53.3080
09/19/2011
53.2690
09/20/2011
53.2040
09/21/2011
53.1440
09/22/2011
53.0720
09/23/2011
52.9820
09/26/2011
52.7970
09/28/2011
52.5670
09/29/2011
52.3360
09/30/2011
52.1320
10/03/2011
51.8960
10/04/2011
51.6490
10/05/2011
51.4580
10/06/2011
51.3010
10/07/2011

46.7340
50.50 50.55
46.7590
50.50 51.35
46.7978
51.00 51.00
46.8380
51.20 51.30
46.8818
51.00 52.35
46.9348
52.50 54.20
47.0033
53.40 53.40
47.0655
52.50 52.50
47.1153
50.70 51.50
47.1700
51.10 52.20
47.2230
51.90 52.10
47.2767
51.95 51.95
47.3270
51.40 51.40
47.3810
51.00 51.10
47.4360
51.90 51.90
47.4965
51.75 52.20
47.5482
51.60 51.60
47.6045
51.45 51.45
47.6493
51.00 51.70
47.6968
51.05 51.50
47.7392
49.75 49.75
47.7770
49.00 49.00
47.7907
48.50 48.50
47.8102
45.90 45.90
47.8268
46.00 47.30
47.8460
46.30 46.30
47.8535
46.00 46.00
47.8645
46.00 46.00
47.8815
46.30 47.30
47.9023
46.60 48.50

50.00

50.10

10073640

2870368

50.50

51.25

1403760

2488560

50.60

50.80

1007650

2385589

50.70

50.70

1002570

2316191

51.00

52.10

1022850

2238247

52.50

53.50

2423400

2347453

52.50

52.90

155330

2295966

50.15

50.15

1546370

2402465

50.70

50.75

4975070

2666318

51.10

52.00

759300

2562961

51.80

52.05

535380

2355413

51.00

51.00

826700

2144335

50.90

50.90

1411410

1422483

50.90

50.90

2598400

1522036

51.00

51.20

165940

1451893

51.30

51.60

2807830

1602332

51.10

51.45

669980

1572926

50.50

50.65

4348430

1733345

51.00

51.00

1466950

1842647

50.00

50.10

1463590

1835748

48.10

49.00

5429210

1873593

43.40

45.70

4536600

2188368

45.70

45.90

3133700

2404895

44.65

45.25

6283600

2859637

46.00

46.80

1718500

2885228

46.00

46.20

1434200

2788211

45.00

45.95

5996500

3274091

45.10

45.90

4972800

3454505

46.00

46.65

2654300

3619865

46.60

48.00

1536200

3385513

51.1610
10/10/2011
51.0250
10/11/2011
50.9310
10/12/2011
50.8190
10/13/2011
50.6810
10/14/2011
50.6010
10/17/2011
50.5500
10/18/2011
50.4620
10/19/2011
50.4600
10/20/2011
50.4630
10/21/2011
50.5130
10/24/2011
50.5890
10/25/2011
50.6630
10/26/2011
50.7150
10/27/2011
50.7370
10/28/2011
50.7280
11/02/2011
50.7360
11/03/2011
50.7360
11/04/2011
50.7900
11/08/2011
50.8900
11/09/2011
50.9780
11/10/2011
51.0780
11/11/2011
51.1760
11/14/2011
51.2820
11/15/2011
51.3540
11/16/2011
51.4510
11/17/2011
51.5410
11/18/2011
51.6430
11/21/2011
51.8290
11/22/2011
51.9780
11/23/2011

47.9285
47.90 48.05
47.9533
48.80 49.50
47.9832
48.80 49.25
48.0057
49.50 49.50
48.0305
48.90 52.00
48.0740
53.00 53.60
48.1142
52.50 52.90
48.1505
53.75 53.90
48.1882
53.50 53.50
48.2260
53.00 53.50
48.2605
52.55 55.40
48.3065
55.00 55.45
48.3550
54.10 54.50
48.4130
54.50 55.50
48.4730
55.50 55.80
48.5333
53.95 54.80
48.5790
54.15 54.40
48.6185
53.10 55.00
48.6665
54.35 55.50
48.7240
55.50 55.50
48.7882
53.80 55.20
48.8537
55.10 56.40
48.9257
56.30 56.40
48.9932
56.15 56.15
49.0532
57.90 59.80
49.1260
56.90 58.90
49.2040
58.45 58.45
49.2820
58.05 59.80
49.3692
58.00 58.45
49.4502
58.20 58.20

47.50

48.05

228000

3282267

48.80

48.90

3879200

3483568

48.80

48.90

3226600

3300017

49.00

49.10

2805700

3155775

48.90

52.00

4594700

3277525

52.50

53.05

2875880

2993548

51.80

52.20

2859740

3088652

52.50

53.50

3190480

3235008

52.55

53.10

2453310

2939743

52.45

52.45

1240220

2628694

52.55

55.10

4254400

2762036

54.30

55.00

2057620

2805488

54.05

54.50

1518450

2913025

54.50

55.00

693730

2647569

55.30

55.55

2297470

2570142

53.60

54.15

1551850

2465654

52.80

53.00

3170560

2346976

53.10

54.50

1190850

2206557

54.35

55.50

936710

2046304

54.90

54.90

1150200

1876281

53.50

55.10

5063510

2093798

55.10

56.15

4577000

2371863

56.00

56.10

1802710

2167555

54.30

54.30

3212440

2263790

56.90

56.95

11073770

3060067

56.90

58.00

5103940

3427584

57.75

58.00

4846310

3639988

58.00

59.45

6212420

4028368

57.95

58.20

6777160

4328918

57.85

57.90

4749160

4625444

52.0960
11/24/2011
52.1950
11/25/2011
52.3130
11/28/2011
52.4330
11/29/2011
52.4950
12/01/2011
52.5650
12/02/2011
52.6030
12/05/2011
52.6420
12/06/2011
52.6970
12/07/2011
52.7460
12/08/2011
52.8100
12/09/2011
52.8940
12/12/2011
53.0440
12/13/2011
53.1850
12/14/2011
53.3400
12/15/2011
53.4640
12/16/2011
53.6000
12/19/2011
53.7290
12/20/2011
53.8570
12/21/2011
53.9740
12/22/2011
54.0740
12/23/2011
54.1630
12/26/2011
54.2470
12/27/2011
54.3260
12/28/2011
54.4020
12/29/2011
54.4220
01/02/2012
54.4260
01/03/2012
54.4440
01/04/2012
54.4610
01/05/2012
54.5170
01/06/2012

49.5302
57.50 57.50
49.6062
57.00 57.80
49.6797
56.75 57.60
49.7492
57.70 57.70
49.8042
56.40 56.40
49.8712
54.70 54.70
49.9380
53.50 53.50
50.0025
53.10 53.40
50.0595
53.40 53.50
50.1172
53.85 53.85
50.1742
53.10 53.40
50.2302
54.00 54.00
50.2863
53.55 53.55
50.3450
52.95 53.25
50.4100
53.00 53.25
50.4770
52.00 53.00
50.5440
52.95 52.95
50.6240
52.40 52.50
50.6912
53.00 53.00
50.7587
52.50 53.00
50.8230
53.20 53.25
50.8765
53.20 53.50
50.9273
53.20 53.20
50.9760
52.85 53.00
51.0240
53.00 53.00
51.0745
53.00 53.25
51.1270
53.25 53.25
51.1825
53.20 55.10
51.2443
54.70 56.20
51.3150
55.80 56.20

56.50

57.00

2588470

4763091

56.80

56.90

2302270

4859097

56.60

56.90

5202140

4870649

54.00

54.00

35196160

7422246

54.25

54.70

21508020

9064355

52.75

53.50

11397890

9746476

53.10

53.40

1692660

8964717

53.05

53.40

3249410

8810173

53.40

53.45

1567310

8536923

53.10

53.30

3377460

8300676

53.00

53.20

2255090

7923837

53.20

53.20

2130690

7705631

52.85

52.95

3784990

7805341

52.90

53.00

926850

7690723

52.95

53.00

1377060

7371966

52.00

53.00

542960

4484199

52.40

52.40

1380730

2806925

52.30

52.30

1123440

1950721

52.50

52.50

2994060

2059171

52.50

53.00

1910640

1947607

52.50

52.50

951220

1896266

52.50

53.10

983240

1696748

52.85

52.85

539970

1553821

52.85

52.90

1239300

1479538

52.85

53.00

1854790

1318688

53.00

53.25

155150

1254380

53.05

53.10

572320

1187318

53.20

54.35

3696760

1450135

54.35

55.90

1920410

1495108

55.20

55.95

1330720

1512382

54.5870
01/09/2012
54.5970
01/10/2012
54.6330
01/11/2012
54.6860
01/12/2012
54.7250
01/13/2012
54.7500
01/16/2012
54.7970
01/17/2012
54.8670
01/18/2012
54.8990
01/19/2012
54.9090
01/20/2012
54.9380
01/24/2012
54.9520
01/25/2012
54.9290
01/26/2012
54.9080
01/27/2012
54.9410
01/30/2012
54.9190
01/31/2012
54.8800
02/01/2012
54.8580
02/02/2012
54.8230
02/03/2012
54.8100
02/06/2012
54.8050
02/07/2012
54.8050
02/08/2012
54.8130
02/09/2012
54.8250
02/10/2012
54.8850
02/13/2012
54.9310
02/14/2012
55.0110
02/15/2012
55.0860
02/16/2012
55.1580
02/17/2012
55.2490
02/20/2012

51.3923
55.00 56.00
51.4655
56.00 57.40
51.5488
57.25 57.40
51.6295
57.15 57.15
51.7093
56.50 57.00
51.7883
56.75 56.75
51.8630
56.55 56.70
51.9373
56.50 57.30
52.0100
56.10 56.30
52.0823
56.00 56.50
52.1555
56.00 56.35
52.2260
55.75 55.75
52.2840
55.00 55.60
52.3440
55.90 56.00
52.3990
55.95 55.95
52.4533
55.80 56.20
52.4955
56.10 58.00
52.5310
57.00 57.70
52.5745
57.70 57.75
52.6220
57.50 57.75
52.6627
57.65 57.75
52.6987
57.00 57.50
52.7257
57.40 57.50
52.7607
57.20 57.20
52.7957
56.30 57.05
52.8285
57.00 57.50
52.8660
57.50 57.50
52.9007
57.30 57.85
52.9372
57.50 58.40
52.9820
58.20 58.20

55.00

55.60

991060

1345465

55.50

56.80

3069380

1442027

56.95

57.15

1732100

1507100

55.60

56.95

836090

1494838

56.10

56.80

902170

1525021

56.10

56.50

648520

1475789

54.00

56.50

1569030

1451976

55.80

56.10

2332740

1633442

55.60

56.00

1297230

1693851

56.00

56.35

2901480

1627578

55.70

55.80

1806090

1618051

54.90

55.00

1317980

1616989

54.90

55.05

1696340

1675763

55.00

55.95

1620810

1555048

55.25

55.85

1374280

1525230

55.80

56.05

1962710

1619115

56.05

56.90

4012130

1878278

57.00

57.70

5223810

2259553

57.45

57.55

2715270

2355073

57.50

57.65

2383150

2359273

56.80

57.00

4042730

2588065

57.00

57.30

2049380

2517057

56.50

57.50

2603740

2583528

56.90

57.00

1910960

2632943

56.30

57.00

1277100

2598006

56.90

57.50

2403830

2663258

57.00

57.15

2077120

2721828

56.90

57.00

568520

2605645

57.50

58.00

2561440

2484754

57.50

57.50

902580

2124652

55.3330
02/21/2012
55.4590
02/22/2012
55.6070
02/23/2012
55.7080
02/24/2012
55.8080
02/27/2012
55.8680
02/28/2012
55.9420
02/29/2012
56.0740
03/01/2012
56.2080
03/02/2012
56.3360
03/05/2012
56.4660
03/06/2012
56.5930
03/07/2012
56.6900
03/08/2012
56.8090
03/09/2012
56.9010
03/12/2012
56.9910
03/13/2012
57.0700
03/14/2012
57.1710
03/15/2012
57.2960
03/16/2012
57.4280
03/19/2012
57.5480
03/20/2012
57.6960
03/21/2012
57.8190
03/22/2012
57.9360
03/23/2012
58.0370
03/26/2012
58.1460
03/27/2012
58.2880
03/28/2012
58.4350
03/29/2012
58.5900
03/30/2012
58.7800
04/02/2012

53.0242
58.40 60.00
53.0777
59.60 61.70
53.1372
60.60 60.60
53.1897
58.00 59.00
53.2397
58.00 58.00
53.2795
56.00 57.50
53.3142
56.75 59.90
53.3552
58.50 59.95
53.4047
59.00 59.00
53.4517
58.90 60.00
53.4992
59.55 59.95
53.5115
58.65 58.65
53.5480
58.65 58.80
53.5920
58.80 58.80
53.6285
57.50 57.90
53.6607
57.50 57.50
53.6975
58.20 58.25
53.7437
58.50 61.10
53.7967
60.00 62.70
53.8592
62.50 62.50
53.9080
62.00 63.40
53.9725
62.90 63.10
54.0255
62.95 63.10
54.0755
63.00 63.00
54.1205
62.00 62.90
54.1710
62.90 63.60
54.2340
63.55 64.00
54.2978
63.85 64.00
54.3655
64.00 65.60
54.4415
65.50 65.50

57.50

59.50

2543990

2110378

59.60

60.60

1193780

2011264

57.95

58.00

551290

1720311

57.80

58.00

1684780

1689928

55.95

56.00

8380500

2171324

56.00

56.70

2155900

2191736

56.75

59.00

1113090

2178068

57.20

59.00

1098380

2069281

58.55

58.90

766800

1960088

58.90

59.50

499180

1954309

57.80

58.85

619300

1792464

57.85

57.95

628910

1769658

58.65

58.80

1996710

1724052

57.00

57.50

4469710

1997046

57.20

57.50

1548430

2080141

57.00

57.20

1453300

2060851

58.00

58.15

2793110

1595235

58.50

60.60

2278380

1605442

60.00

62.50

2429490

1715142

61.50

61.95

1838720

1776837

60.70

63.00

2114500

1889145

61.70

62.95

5237010

2283964

62.90

63.00

570760

2279919

62.00

62.00

902660

2302732

62.00

62.25

407090

2170263

62.25

63.60

567710

1845097

63.40

63.85

1615170

1850658

62.10

63.85

1448010

1850218

63.85

65.50

3709560

1926588

65.00

65.45

1330640

1847610

58.9620
04/03/2012
59.1910
04/04/2012
59.4470
04/10/2012
59.7020
04/11/2012
59.9410
04/12/2012
60.1840
04/13/2012
60.4430
04/16/2012
60.6830
04/17/2012
60.8990
04/18/2012
61.1110
04/19/2012
61.3160
04/20/2012
61.5280
04/23/2012
61.7400
04/24/2012
61.9560
04/25/2012
62.1960
04/26/2012
62.4540
04/27/2012
62.6540
04/30/2012
62.8710
05/02/2012
63.0970
05/03/2012
63.3370
05/04/2012
63.6670
05/07/2012
63.9580
05/08/2012
64.2320
05/09/2012
64.5520
05/10/2012
64.8560
05/11/2012
65.2060
05/14/2012
65.5200
05/15/2012
65.7500
05/16/2012
65.9330
05/17/2012
66.1750
05/18/2012

54.5187
65.30 67.80
54.6050
67.25 68.20
54.6915
67.15 67.90
54.7785
67.80 67.90
54.8665
67.90 68.05
54.9557
68.20 69.00
55.0503
69.00 69.00
55.1447
69.00 69.00
55.2370
68.50 68.70
55.3233
68.15 68.15
55.4068
67.90 67.90
55.4940
68.90 68.90
55.5825
68.95 68.95
55.6687
68.30 69.50
55.7467
69.00 70.00
55.8267
69.90 70.00
55.8940
69.20 69.20
55.9670
68.05 69.50
56.0390
68.20 70.00
56.1190
70.00 75.00
56.2205
74.20 74.40
56.3232
73.05 74.30
56.4200
74.70 74.70
56.5030
73.95 74.00
56.5850
73.30 74.65
56.6675
74.00 74.00
56.7395
72.00 72.00
56.8005
70.50 70.50
56.8640
70.00 71.00
56.9465
70.00 71.50

65.30

67.25

1454970

1766400

67.05

67.80

2317830

1806326

67.00

67.80

2208670

1814173

67.10

67.90

1170610

1475307

67.90

68.00

1321120

1537837

68.20

69.00

262370

1484479

68.60

68.90

2048610

1621273

68.50

68.50

986260

1656152

67.70

68.15

2357960

1718051

67.90

67.90

2357560

1793847

67.00

67.60

649170

1538814

67.90

67.90

1389800

1543744

68.05

68.30

610270

1473353

68.30

69.00

899080

1355123

68.50

69.90

1261350

1276180

67.50

67.50

470570

1217843

67.90

68.00

1430990

1226999

67.75

68.30

1097290

1296576

68.20

70.00

1378560

1240738

70.00

74.00

3623510

1460509

73.95

74.05

4318000

1623846

73.05

74.30

1723840

1571036

74.00

74.00

2844690

1753996

71.50

73.20

1683400

1778463

73.30

73.50

1758940

1874185

71.50

72.40

790670

1865151

70.30

70.50

2093000

1934455

67.90

68.15

2479680

2101881

68.15

71.00

1182690

2081189

69.50

69.70

2075970

2162746

66.3790
05/21/2012
66.5940
05/22/2012
66.8350
05/23/2012
67.0540
05/24/2012
67.2730
05/25/2012
67.4840
05/28/2012
67.6980
05/29/2012
67.8950
05/30/2012
68.1030
05/31/2012
68.3930
06/01/2012
68.5640
06/04/2012
68.6650
06/05/2012
68.7810
06/06/2012
68.9110
06/07/2012
69.0710
06/08/2012
69.2220
06/11/2012
69.4280
06/13/2012
69.6310
06/14/2012
69.7940
06/15/2012
69.8440
06/18/2012
69.9850
06/19/2012
70.1360
06/20/2012
70.2760
06/21/2012
70.4000
06/22/2012
70.4840
06/25/2012
70.5540
06/26/2012
70.6020
06/27/2012
70.7040
06/28/2012
70.8040
06/29/2012
70.9110
07/02/2012

57.0200
69.85 71.00
57.0937
70.85 72.00
57.1758
70.00 70.00
57.2520
68.05 69.95
57.3142
68.45 68.90
57.3745
67.95 67.95
57.4360
68.00 69.90
57.4930
71.00 71.00
57.5800
71.00 77.00
57.7002
73.00 73.00
57.8030
70.50 70.50
57.8867
68.75 69.95
57.9740
69.75 71.00
58.0620
70.80 71.00
58.1425
70.00 70.50
58.2115
71.00 74.00
58.3122
73.80 74.00
58.4172
74.45 74.45
58.5182
74.00 74.00
58.6057
69.50 72.55
58.7157
72.50 75.00
58.8392
74.00 75.00
58.9570
74.80 74.80
59.0730
73.80 73.80
59.1800
73.40 73.50
59.2770
71.50 71.85
59.3665
71.50 74.00
59.4720
73.50 73.50
59.5887
73.50 73.50
59.7025
73.40 74.20

69.60

69.60

1013020

2132284

70.00

70.00

128610

1841043

69.60

69.75

191020

1497128

68.05

68.45

880590

1426857

68.00

68.05

1268490

1295507

67.25

67.90

1720680

1298613

67.90

68.00

637440

1205155

68.10

71.00

2852800

1376999

70.80

77.00

2044910

1372992

70.50

70.50

791480

1232308

68.05

68.05

2057390

1305200

68.70

68.75

437720

1168679

69.00

69.50

960340

1164289

70.00

70.00

554920

1199815

69.10

69.80

335180

1211828

70.00

73.90

330080

1165953

72.65

74.00

879530

1133539

72.00

72.00

846730

1060710

68.00

68.00

1363290

1121198

69.50

72.50

1303070

992053

72.40

74.80

1840970

975058

73.95

74.80

1613690

1043576

73.00

74.00

1590090

1004634

72.10

72.10

562860

1015063

71.00

71.50

2652550

1156080

71.00

71.40

802610

1176721

71.50

74.00

983570

1230753

72.50

73.50

430050

1239084

71.90

73.50

4848880

1569863

73.40

73.50

3958000

1829136

71.0230
07/03/2012
71.1710
07/04/2012
71.2930
07/05/2012
71.4070
07/06/2012
71.5070
07/09/2012
71.5300
07/10/2012
71.6010
07/11/2012
71.6810
07/12/2012
71.7380
07/13/2012
71.7550
07/16/2012
71.6990
07/17/2012
71.6480
07/18/2012
71.5820
07/19/2012
71.5100
07/20/2012
71.4800
07/23/2012
71.4240
07/24/2012
71.3890
07/25/2012
71.3850
07/26/2012
71.4220
07/27/2012
71.4420
07/30/2012
71.4980
07/31/2012
71.5610
08/01/2012
71.5850
08/02/2012
71.6300
08/03/2012
71.7010
08/06/2012
71.7660
08/08/2012
71.8340
08/09/2012
71.8900
08/10/2012
71.8900
08/13/2012
71.7760
08/14/2012

59.8100
73.50 75.60
59.9247
75.00 75.00
60.0397
74.00 74.45
60.1552
74.00 74.30
60.2707
74.00 74.00
60.3700
73.00 73.00
60.4672
71.10 72.00
60.5700
72.00 72.00
60.6725
71.00 71.95
60.7717
71.00 71.30
60.8772
71.20 71.50
60.9897
71.45 71.70
61.1162
71.50 71.50
61.2387
70.50 71.70
61.3710
71.70 71.70
61.4905
71.20 71.20
61.6127
71.00 71.00
61.7345
70.30 71.00
61.8550
70.30 72.00
61.9817
72.00 72.80
62.1042
72.50 72.90
62.2277
72.10 72.75
62.3392
71.00 73.00
62.4547
72.00 72.00
62.5692
72.00 72.00
62.6657
71.50 71.50
62.7570
71.00 71.50
62.8500
71.50 71.50
62.9375
70.80 71.40
63.0285
71.30 72.00

73.50

75.00

3481830

2005681

73.20

74.00

962190

1977274

73.85

74.00

688660

1881248

73.50

74.00

895760

1821421

71.05

71.05

840260

1758935

71.05

71.05

1707030

1854283

70.70

72.00

820970

1701651

71.15

71.15

290620

1658985

70.60

70.85

720950

1637100

71.00

71.20

1190590

1700478

70.55

71.50

285320

1320182

70.80

71.00

4433840

1359835

70.30

70.40

2208520

1253726

70.50

71.70

1214320

1274737

70.40

70.70

637300

1270457

70.50

70.65

1637510

1332269

70.30

70.30

836060

1331919

70.00

70.00

1784000

1338333

70.30

72.00

237540

1289714

71.95

72.50

452780

1303228

71.00

72.75

1431250

1362419

71.20

71.20

824900

1331945

71.00

72.00

168640

1322222

71.10

72.00

109970

961899

71.00

71.30

1114940

870768

71.20

71.30

177560

784371

70.60

70.80

2003410

898213

70.90

71.00

910600

837638

70.70

71.30

991170

850563

70.80

70.80

303460

727185

71.7820
08/15/2012
71.8210
08/16/2012
71.8060
08/17/2012
71.7730
08/22/2012
71.7140
08/23/2012
71.6780
08/24/2012
71.5510
08/28/2012
71.4210
08/29/2012
71.3510
08/30/2012
71.3530
08/31/2012
71.2730
09/03/2012
71.1510
09/04/2012
71.0050
09/05/2012
70.8690
09/06/2012
70.7770
09/07/2012
70.7070
09/10/2012
70.6440
09/11/2012
70.5330
09/12/2012
70.4450
09/13/2012
70.3610
09/14/2012
70.2840
09/17/2012
70.1740
09/18/2012
70.0900
09/19/2012
69.9800
09/20/2012
69.8880
09/21/2012
69.8670
09/24/2012
69.8460
09/25/2012
69.8060
09/26/2012
69.7790
09/27/2012
69.7610
09/28/2012

63.1202
70.80 70.80
63.1947
70.00 70.00
63.2597
68.85 68.95
63.3265
67.10 67.85
63.3867
67.05 68.40
63.4490
68.00 68.00
63.5160
68.80 68.80
63.5885
68.95 68.95
63.6585
68.90 68.95
63.7215
68.30 68.50
63.7895
68.90 68.90
63.8575
68.70 68.70
63.9142
67.85 67.85
63.9697
67.20 68.50
64.0357
68.50 68.50
64.0910
68.30 68.80
64.1422
68.50 68.50
64.1945
68.60 70.00
64.2427
69.10 69.50
64.2982
69.60 70.10
64.3570
69.70 70.00
64.4195
69.50 71.00
64.4840
70.00 70.00
64.5420
69.80 69.80
64.6190
69.80 70.00
64.6955
70.00 70.50
64.7780
69.95 70.00
64.8610
69.00 69.90
64.9430
69.80 70.20
65.0255
70.00 70.50

69.65

70.00

510970

749971

67.75

68.00

1093490

803363

67.85

67.85

343450

712713

67.05

67.05

2520680

854028

67.05

68.00

1117600

933108

67.25

67.55

351400

953228

67.15

67.50

812460

928021

68.00

68.50

256540

934603

68.00

68.10

386940

799897

67.05

68.50

1432520

843390

68.20

68.70

554050

806963

67.20

67.50

669360

837455

65.90

67.20

872760

867604

66.10

67.50

117480

786270

67.50

68.00

509990

800148

68.00

68.25

293050

614513

68.00

68.45

259220

542981

68.60

69.10

299550

538660

69.10

69.30

166710

484848

69.50

69.65

1474500

586344

69.50

69.50

591230

603368

69.50

69.80

325450

511113

68.50

68.50

304730

490336

68.65

69.40

501000

476306

69.40

70.00

712380

462941

69.95

70.00

371820

484136

69.95

70.00

395730

474614

69.00

69.80

1441590

570326

69.80

69.95

1639900

685383

70.00

70.40

1878550

816966

69.7450
10/01/2012
69.7160
10/02/2012
69.7080
10/03/2012
69.7000
10/04/2012
69.6960
10/05/2012
69.7020
10/08/2012
69.7180
10/09/2012
69.7590
10/10/2012
69.8150
10/11/2012
69.8150
10/12/2012
69.8210
10/15/2012
69.7640
10/16/2012
69.7600
10/17/2012
69.7200
10/18/2012
69.6920
10/19/2012
69.6650
10/22/2012
69.6390
10/23/2012
69.6120
10/24/2012
69.5720
10/25/2012
69.5660
10/29/2012
69.5700
10/30/2012
69.5860
10/31/2012
69.6460
11/05/2012
69.6890
11/06/2012
69.7480
11/07/2012
69.7720
11/08/2012
69.8090
11/09/2012
69.8590
11/12/2012
69.8690
11/13/2012
69.9050
11/14/2012

65.1110
70.40 70.40
65.1952
70.75 70.75
65.2822
71.00 71.00
65.3675
71.00 72.00
65.4600
71.80 71.80
65.5500
71.00 71.65
65.6422
71.45 73.00
65.7420
72.25 73.30
65.8445
72.80 72.80
65.9420
72.00 73.20
66.0410
71.45 71.45
66.1280
70.85 71.65
66.2175
71.00 71.00
66.3032
70.10 70.85
66.3917
70.70 70.70
66.4765
69.85 70.00
66.5602
71.00 71.00
66.6420
69.45 69.45
66.7152
69.00 71.00
66.7907
71.00 71.00
66.8660
71.00 71.00
66.9420
70.00 71.00
67.0130
71.70 71.80
67.0772
70.00 70.00
67.1425
69.70 69.85
67.2045
69.20 69.50
67.2690
69.80 70.10
67.3365
69.00 70.00
67.4010
69.15 70.00
67.4705
69.90 70.10

69.90

70.05

552220

849092

70.15

70.60

502740

768112

70.00

70.00

279060

742098

70.50

71.50

862260

786832

70.90

71.00

299530

786398

71.00

71.45

1998010

911149

71.45

72.35

1011910

936110

72.00

72.80

1673770

1044606

71.90

72.00

1145580

1107093

71.90

72.80

838650

1056848

69.90

69.90

1036290

1006548

70.00

71.00

2598350

1066531

69.95

70.00

1834370

1173377

70.10

70.60

635830

1184468

69.65

69.95

661470

1216335

69.65

70.00

401210

1177914

69.35

69.45

582900

1201528

68.85

69.00

3764300

1348719

68.95

71.00

1845780

1418208

70.95

71.00

313640

1304864

70.00

70.80

374460

1240604

70.00

71.00

1112780

1263448

69.60

70.00

1743800

1322408

69.90

70.00

1139660

1200850

69.20

69.20

774990

1112568

69.15

69.40

1139790

1154565

69.10

70.00

4614920

1484019

68.90

69.00

1722180

1594100

69.00

69.90

305590

1570991

69.50

69.90

214970

1275213

69.9330
11/15/2012
69.9510
11/16/2012
69.9990
11/19/2012
70.0550
11/20/2012
70.1050
11/21/2012
70.1350
11/22/2012
70.1690
11/23/2012
70.2000
11/26/2012
70.2180
11/27/2012
70.2320
11/28/2012
70.2390
11/29/2012
70.2690
12/03/2012
70.2930
12/04/2012
70.3430
12/05/2012
70.3750
12/06/2012
70.3950
12/07/2012
70.4190
12/10/2012
70.4430
12/11/2012
70.4690
12/12/2012
70.4900
12/13/2012
70.4930
12/14/2012
70.4860
12/17/2012
70.4720
12/18/2012
70.4660
12/19/2012
70.4780
12/20/2012
70.5380
12/21/2012
70.5900
12/26/2012
70.6280
12/27/2012
70.6520
12/28/2012
70.6920
01/02/2013

67.5382
70.00 70.00
67.6072
69.70 69.95
67.6817
69.90 70.00
67.7565
70.00 70.00
67.8267
69.50 70.00
67.8950
69.50 70.00
67.9645
70.00 70.00
68.0300
70.10 70.20
68.0915
69.95 70.05
68.1537
69.75 70.00
68.2155
70.00 71.00
68.2855
71.00 71.00
68.3540
71.00 71.00
68.4215
71.00 71.00
68.4915
70.90 71.70
68.5615
71.00 71.20
68.6300
70.95 71.20
68.7003
71.20 71.30
68.7708
71.10 71.10
68.8358
71.05 71.80
68.9010
70.15 70.20
68.9520
69.70 70.25
68.9985
69.90 69.90
69.0570
69.70 72.60
69.1275
72.00 74.00
69.2175
73.80 74.70
69.3043
74.05 74.25
69.3805
74.20 74.20
69.4555
74.10 74.25
69.5310
74.20 76.20

69.55

69.60

1451800

1242382

69.50

69.90

344450

1244949

69.10

70.00

186260

1229266

69.90

70.00

2884930

1376945

69.45

69.50

909140

1307390

69.50

69.95

1682500

1352627

69.75

70.00

2471350

1493990

70.00

70.00

1083490

1489298

69.95

70.00

3007780

1355370

69.50

70.00

1189640

1310992

70.00

71.00

2862090

1524033

70.90

71.00

1091220

1597054

70.80

71.00

1208060

1576743

70.90

71.00

720460

1608077

70.80

71.00

2318740

1785783

71.00

71.20

2069840

1717859

70.90

71.20

3090280

1899621

70.95

71.10

3012990

2010495

71.00

71.00

1788410

1953583

70.30

70.55

1340860

1975031

69.70

69.70

175390

1738998

69.70

69.90

2208460

1823900

69.50

69.70

1551440

1714679

69.70

72.10

1074700

1713303

72.00

74.00

1076670

1702353

73.80

74.05

1258730

1747209

74.05

74.25

888800

1628048

73.90

74.00

908070

1531233

73.95

74.00

1024220

1359062

74.20

75.55

414950

1142558

70.7470
01/03/2013
70.8390
01/04/2013
70.9150
01/07/2013
71.0340
01/08/2013
71.1520
01/09/2013
71.2930
01/10/2013
71.4260
01/11/2013
71.5760
01/14/2013
71.7400
01/15/2013
71.8680
01/16/2013
71.9540
01/17/2013
72.0480
01/18/2013
72.1480
01/21/2013
72.2880
01/22/2013
72.4280
01/23/2013
72.5820
01/24/2013
72.7240
01/25/2013
72.8510
01/28/2013
73.0000
01/29/2013
73.1220
01/30/2013
73.2440
01/31/2013
73.3730
02/01/2013
73.4950
02/04/2013
73.6370
02/05/2013
73.8150
02/06/2013
73.9450
02/07/2013
74.0860
02/08/2013
74.2280
02/11/2013
74.3710
02/12/2013
74.5310
02/13/2013

69.6113
76.00 76.00
69.6895
75.80 75.80
69.7738
74.90 76.20
69.8595
76.00 76.50
69.9545
76.50 77.30
70.0520
77.05 77.05
70.1493
76.65 78.00
70.2433
76.90 78.00
70.3263
77.80 78.00
70.4008
77.40 77.40
70.4675
75.30 76.50
70.5300
76.40 76.40
70.5953
76.40 77.00
70.6653
77.00 77.00
70.7403
77.00 77.00
70.8135
76.90 76.90
70.8780
76.50 76.50
70.9405
76.35 76.45
71.0035
76.45 76.45
71.0560
76.00 76.25
71.1088
76.00 76.45
71.1528
76.00 76.05
71.1938
76.00 78.20
71.2403
78.00 80.00
71.2953
79.00 79.00
71.3353
76.50 77.05
71.3753
77.00 77.35
71.4163
78.40 78.40
71.4595
77.75 78.40
71.5088
78.00 79.50

74.50

74.50

600010

1043525

74.50

74.80

612630

982839

74.90

75.95

663050

1023478

75.95

76.50

1071720

928749

76.00

77.00

917400

875913

75.50

76.65

642330

839882

76.65

76.95

1242030

853662

76.90

77.20

979560

830398

77.40

77.40

815420

824283

75.20

75.30

585330

797388

75.05

75.50

635330

764980

75.50

76.00

451410

768018

76.40

77.00

393240

750788

76.90

77.00

426070

735241

75.30

76.90

419400

714937

75.50

76.50

268670

648016

76.35

76.35

251100

592491

76.00

76.45

424230

574316

75.50

76.00

233140

490242

75.85

76.00

1537920

536772

75.50

76.05

1785640

617623

75.95

76.00

1622520

704056

76.00

77.10

3047430

905064

77.10

78.90

2069020

1039865

75.20

76.00

1887150

1164358

76.45

77.00

1203280

1229125

76.95

77.10

1119210

1287443

77.00

77.15

541250

1310158

77.00

78.00

1310890

1398473

78.00

79.30

662080

1418294

74.7170
02/14/2013
74.9030
02/15/2013
75.0870
02/18/2013
75.2840
02/19/2013
75.5620
02/20/2013
75.8390
02/21/2013
76.0850
02/22/2013
76.3270
02/25/2013
76.5850
02/26/2013
76.7750
02/27/2013
76.9640
02/28/2013
77.2100
03/01/2013
77.4310
03/04/2013
77.6970
03/05/2013
77.9260
03/06/2013
78.1820
03/07/2013
78.4170
03/08/2013
78.6940
03/11/2013
79.0140
03/12/2013
79.3220
03/13/2013
79.5350
03/14/2013
79.7910
03/15/2013
80.0350
03/18/2013
80.2560
03/19/2013
80.4460
03/20/2013
80.6060
03/21/2013
80.8190
03/22/2013
81.0740
03/25/2013
81.3490
03/26/2013
81.6380
03/27/2013

71.5658
80.00 80.30
71.6292
78.10 80.30
71.6908
80.30 81.20
71.7535
80.85 88.00
71.8330
85.00 86.00
71.9078
84.50 84.50
71.9878
83.50 83.50
72.0643
83.20 84.75
72.1428
83.50 83.50
72.1953
80.85 82.75
72.2253
81.20 82.10
72.2650
82.00 82.00
72.2983
81.00 83.00
72.3433
82.00 83.60
72.3950
84.00 87.10
72.4615
86.70 86.70
72.5285
85.80 88.90
72.6165
88.10 91.00
72.7258
90.00 90.50
72.8178
89.50 89.50
72.9002
86.30 87.80
72.9887
86.70 87.00
73.0738
87.00 87.00
73.1600
87.00 89.00
73.2477
86.00 86.00
73.3325
85.00 88.00
73.4295
87.35 93.00
73.5380
89.70 91.50
73.6377
91.00 92.50
73.7120
91.75 92.70

79.00

80.30

1261690

1504007

78.10

80.20

929760

1453327

80.20

80.85

843480

1374813

80.85

84.90

2619510

1457896

84.00

84.85

1388450

1319648

82.20

83.50

1683270

1287502

83.10

83.30

975480

1211529

83.00

84.00

1417580

1229388

80.50

80.50

1317000

1245870

80.00

80.00

988560

1283146

81.00

82.00

1602700

1307463

80.50

80.95

464910

1291033

79.50

83.00

1194510

1285434

81.00

83.55

2619530

1426248

84.00

86.80

1956860

1519030

85.20

85.80

378420

1332273

85.80

88.10

3102230

1475088

88.10

90.00

3973980

1665980

87.50

89.40

1325190

1695123

85.40

86.20

3256810

1848392

86.00

87.30

1958400

1901842

85.00

87.00

3181860

2084617

85.50

87.00

882450

2024596

86.00

86.00

1652460

2123558

84.00

85.00

1841250

2177453

85.00

87.30

458970

1997407

87.35

89.70

2195960

2017332

89.70

90.95

1591470

2118419

91.00

91.85

1477350

1983013

91.75

92.10

1930240

1812701

81.9740
04/01/2013
82.3640
04/02/2013
82.7120
04/03/2013
83.0360
04/04/2013
83.3590
04/05/2013
83.6790
04/08/2013
83.9710
04/10/2013
84.2990
04/11/2013
84.6160
04/12/2013
84.9500
04/15/2013
85.2510
04/16/2013
85.5180
04/17/2013
85.8070
04/18/2013
86.1050
04/19/2013
86.3570
04/22/2013
86.6670
04/23/2013
86.9570
04/24/2013
87.2550
04/25/2013
87.5510
04/26/2013
87.8320
04/29/2013
88.0860
04/30/2013
88.3200

73.8200
92.10 96.95
73.9548
95.30 95.30
74.0780
93.40 93.50
74.1965
94.00 94.00
74.3123
94.00 94.00
74.4278
92.50 92.50
74.5138
93.00 93.00
74.6075
92.70 93.00
74.7090
92.50 92.75
74.8325
92.75 92.75
74.9252
91.00 91.00
74.9982
90.00 92.00
75.0765
90.50 92.00
75.1665
92.00 92.00
75.2635
90.60 92.00
75.3635
91.70 92.30
75.4640
91.70 93.00
75.5540
92.00 92.15
75.6462
91.80 93.75
75.7390
92.15 92.45
75.8315
92.00 92.50
75.9165

92.10

95.00

1253010

1806686

93.20

93.40

2546110

1747461

93.20

93.20

2352540

1780306

93.00

93.15

1102760

1607048

92.70

92.90

1727250

1677448

91.00

91.10

1537000

1667826

91.50

92.75

2326250

1708243

92.15

92.30

849510

1740788

92.50

92.70

2225560

1743254

91.00

91.05

681920

1667458

88.10

89.40

2655910

1765672

89.40

90.45

2030570

1774033

90.00

92.00

1330190

1780464

90.45

91.50

1199220

1668223

90.60

91.50

1052420

1559880

90.00

91.50

754580

1530865

91.70

92.00

440340

1423623

91.70

91.95

1392400

1411573

91.50

92.05

606090

1268226

91.85

92.00

487680

1238073

91.90

92.00

1212630

1153663