UBP - Union Bank of the Philippines

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
200-prd MAVE
10/27/2004
22.25 22.25 22.25 22.25
19426
0.0000
0.0000
10/28/2004
22.50 22.50 22.50 22.50
814
0.0000
0.0000
10/29/2004
22.50 23.00 22.50 23.00
25823
0.0000
0.0000
11/03/2004
23.00 23.74 23.00 23.49
38153
0.0000
0.0000
11/04/2004
23.49 23.74 23.00 23.00
25358
0.0000
0.0000
11/05/2004
23.00 23.24 23.00 23.24
20124
0.0000
0.0000
11/08/2004
23.24 23.24 23.24 23.24
37223
0.0000
0.0000
11/09/2004
23.24 23.24 23.24 23.24
77819
0.0000
0.0000
11/10/2004
23.24 23.24 22.75 22.75
15122
0.0000
0.0000
11/11/2004
22.75 22.75 22.50 22.50
29313
0.0000
0.0000
11/12/2004
22.50 22.50 22.50 22.50
62232
0.0000
0.0000
11/16/2004
22.50 22.50 22.25 22.25
91196
0.0000
0.0000
11/17/2004
22.75 23.00 22.75 22.75
71654
0.0000
0.0000
11/18/2004
23.00 23.00 22.25 22.25
12912
0.0000
0.0000
11/19/2004
22.50 22.50 22.25 22.25
24311
0.0000
0.0000
11/22/2004
22.50 22.50 22.50 22.50
1396
0.0000
0.0000
11/23/2004
23.00 23.00 22.50 22.50
66303
0.0000
0.0000
11/24/2004
22.50 23.00 22.50 23.00
102130
0.0000
0.0000
11/25/2004
23.00 23.00 23.00 23.00
7910
0.0000
0.0000
11/26/2004
23.00 23.24 23.00 23.00
81192
0.0000
0.0000
11/30/2004
23.00 23.00 22.75 22.75
51763
0.0000
0.0000
12/01/2004
22.75 22.75 22.50 22.75
35711
0.0000
0.0000
12/02/2004
22.75 22.75 22.50 22.50
54089
0.0000
0.0000
12/06/2004
22.50 22.50 22.25 22.50
44318
0.0000
0.0000
12/08/2004
22.75 23.49 22.75 23.49
85729
0.0000
0.0000
12/09/2004
23.49 23.49 23.24 23.24
48041
0.0000
0.0000
12/10/2004
23.49 23.49 23.24 23.24
60487
0.0000
0.0000
12/13/2004
23.00 23.00 23.00 23.00
3490
0.0000
0.0000
12/14/2004
23.00 23.00 23.00 23.00
116

50-prd MAVE
0
0
0
0
0
0
0
0
0
0
0
36884
41236
42244
42118
39055
42467
49301
46858
47139
50193
50726
50047
46141
47314
50241
53256
53430
47915

0.0000
12/15/2004
0.0000
12/16/2004
0.0000
12/17/2004
0.0000
12/20/2004
0.0000
12/21/2004
0.0000
12/22/2004
0.0000
12/23/2004
0.0000
12/28/2004
0.0000
12/29/2004
0.0000
01/03/2005
0.0000
01/04/2005
0.0000
01/05/2005
0.0000
01/06/2005
0.0000
01/07/2005
0.0000
01/10/2005
0.0000
01/11/2005
0.0000
01/12/2005
0.0000
01/13/2005
0.0000
01/14/2005
0.0000
01/17/2005
0.0000
01/18/2005
23.0644
01/19/2005
23.1237
01/20/2005
23.1781
01/21/2005
23.2325
01/24/2005
23.3166
01/25/2005
23.4105
01/26/2005
23.5094
01/27/2005
23.5985
01/28/2005
23.7171
01/31/2005

0.0000
23.00 23.00
0.0000
23.00 23.00
0.0000
22.75 23.00
0.0000
23.00 23.24
0.0000
23.24 23.24
0.0000
23.00 23.00
0.0000
23.24 23.24
0.0000
23.49 23.49
0.0000
23.49 23.49
0.0000
23.49 23.74
0.0000
23.24 23.24
0.0000
23.49 23.49
0.0000
23.49 23.74
0.0000
23.49 23.74
0.0000
23.49 23.49
0.0000
23.49 23.49
0.0000
23.49 23.49
0.0000
23.49 23.74
0.0000
23.74 23.74
0.0000
23.74 23.98
0.0000
23.74 23.98
0.0000
24.23 25.22
0.0000
25.22 25.22
0.0000
25.22 25.71
0.0000
26.21 27.69
0.0000
27.69 27.69
0.0000
27.69 28.19
0.0000
27.69 27.69
0.0000
27.69 29.18
0.0000
29.18 29.67

23.00

23.00

5234

39840

23.00

23.00

11167

40111

22.75

23.00

6281

33869

23.00

23.00

22915

31465

23.24

23.24

9306

29264

23.00

23.00

349

24786

23.24

23.24

7328

21704

23.24

23.24

1280

14666

23.49

23.49

1280

10769

23.24

23.24

36757

8792

23.24

23.24

3490

8792

23.49

23.49

18960

10362

23.49

23.74

74329

16120

23.49

23.74

9771

16004

23.49

23.49

1396

15597

23.24

23.49

34315

16547

23.49

23.49

34896

18679

23.49

23.74

42690

22208

23.74

23.74

130280

32454

23.74

23.98

1280

32454

23.74

23.98

32919

35090

24.23

25.22

197281

48467

25.22

25.22

45714

51986

25.22

25.71

50716

54632

26.21

27.69

190418

64306

27.20

27.69

97593

71625

27.69

28.19

148658

83897

27.20

27.69

20356

82733

27.69

29.18

124929

90236

29.18

29.18

24427

88714

23.8457
02/01/2005
23.9891
02/02/2005
24.1226
02/03/2005
24.2611
02/04/2005
24.3798
02/07/2005
24.5084
02/08/2005
24.6369
02/09/2005
24.7804
02/10/2005
24.9139
02/11/2005
25.0474
02/14/2005
25.1809
02/15/2005
25.3144
02/16/2005
25.4727
02/17/2005
25.6309
02/18/2005
25.7842
02/21/2005
25.9079
02/22/2005
25.9919
02/23/2005
26.1007
02/24/2005
26.2095
02/28/2005
26.3134
03/01/2005
26.4271
03/02/2005
26.5507
03/03/2005
26.6842
03/04/2005
26.8376
03/07/2005
27.0007
03/08/2005
27.1590
03/09/2005
27.3222
03/10/2005
27.4903
03/11/2005
27.6683
03/14/2005
27.8513
03/15/2005

0.0000
29.18 29.67
0.0000
29.67 29.67
0.0000
29.18 29.67
0.0000
29.18 29.18
0.0000
28.19 29.18
0.0000
28.68 29.18
0.0000
28.68 29.67
0.0000
29.18 29.18
0.0000
29.18 29.67
0.0000
29.67 29.67
0.0000
29.18 29.67
0.0000
29.67 31.15
0.0000
30.66 30.66
0.0000
30.66 30.66
0.0000
29.18 29.18
0.0000
29.67 29.67
0.0000
27.69 28.68
0.0000
28.68 29.18
0.0000
28.68 28.68
0.0000
28.68 29.18
0.0000
29.18 29.67
0.0000
29.18 30.17
0.0000
30.17 30.66
0.0000
31.15 31.15
0.0000
31.15 31.15
0.0000
31.15 31.15
0.0000
30.66 31.65
0.0000
31.65 32.14
0.0000
32.64 32.64
0.0000
32.64 33.13

29.18

29.67

153311

90634

29.18

29.18

46761

94424

29.18

29.18

25591

93813

28.68

28.68

6979

77955

28.19

28.68

34082

76985

28.19

28.68

57928

77586

28.68

29.67

174017

76219

29.18

29.18

24544

70132

29.18

29.67

67350

63356

29.67

29.67

651631

115963

29.18

29.67

95849

113539

29.67

30.66

427480

147127

30.17

30.66

41876

137841

30.17

30.17

15471

135233

28.68

28.68

20821

134836

27.69

27.69

104689

142978

27.69

28.68

26405

142338

28.68

28.68

52577

141892

28.19

28.19

12563

128438

28.68

28.68

76772

132790

29.18

29.18

60254

132199

28.68

29.67

81192

84662

30.17

30.66

117484

86465

31.15

31.15

67466

56464

31.15

31.15

107481

61931

31.15

31.15

16401

62009

30.66

31.65

21868

62096

31.65

32.14

54555

57918

32.64

32.64

66419

61253

32.64

33.13

29662

59343

28.0491
03/16/2005
28.2271
03/17/2005
28.3706
03/18/2005
28.4794
03/21/2005
28.5980
03/22/2005
28.7118
03/28/2005
28.8255
03/29/2005
28.9096
03/30/2005
28.9887
03/31/2005
29.0678
04/01/2005
29.1420
04/05/2005
29.2557
04/06/2005
29.3349
04/07/2005
29.4041
04/08/2005
29.4634
04/14/2005
29.4733
04/15/2005
29.4733
04/18/2005
29.4634
04/19/2005
29.4634
04/20/2005
29.4437
04/21/2005
29.4239
04/22/2005
29.4041
04/25/2005
29.3942
04/26/2005
29.3744
04/27/2005
29.3547
04/28/2005
29.2953
04/29/2005
29.2459
05/03/2005
29.1568
05/04/2005
29.0876
05/05/2005
29.0085
05/06/2005

0.0000
32.64 32.64
0.0000
32.14 32.14
0.0000
29.67 30.17
0.0000
29.18 29.67
0.0000
29.18 29.18
0.0000
29.18 29.18
0.0000
27.69 27.69
0.0000
27.20 27.69
0.0000
27.69 27.69
0.0000
27.69 27.69
0.0000
29.67 29.67
0.0000
28.68 29.67
0.0000
28.68 28.68
0.0000
28.68 28.68
0.0000
28.19 28.19
0.0000
27.69 27.69
0.0000
27.69 27.69
0.0000
27.69 27.69
0.0000
28.19 28.19
0.0000
28.19 28.19
0.0000
28.19 28.68
0.0000
28.68 28.68
0.0000
28.19 28.19
0.0000
28.19 28.19
0.0000
27.20 27.20
0.0000
27.69 27.69
0.0000
26.21 26.21
0.0000
25.71 25.71
0.0000
25.71 26.21
0.0000
25.71 26.70

32.14

32.14

10585

59178

30.66

30.66

67001

58364

29.18

29.18

41643

56813

29.18

29.67

25358

52160

29.18

29.18

47692

46344

29.18

29.18

25591

42855

27.69

27.69

30011

36399

26.70

27.69

76423

41401

27.69

27.69

103293

48186

27.69

27.69

698

43698

28.68

29.67

200770

54894

28.68

29.18

93522

60216

28.68

28.68

8724

60061

28.68

28.68

3722

54787

28.19

28.19

37455

54438

27.69

27.69

12097

53333

26.70

27.69

27103

51618

27.69

27.69

91545

57114

28.19

28.19

8259

55301

28.19

28.19

582

48981

28.19

28.68

465

40412

28.68

28.68

1280

40460

28.19

28.19

16401

25096

27.69

27.69

94569

25184

25.71

25.71

4304

24815

26.21

26.21

41410

27956

25.22

25.22

95151

32764

25.71

25.71

47343

35701

25.71

25.71

82355

40305

25.71

26.21

97128

40771

28.9393
05/09/2005
28.9096
05/10/2005
28.8502
05/11/2005
28.7909
05/12/2005
28.7316
05/13/2005
28.7019
05/16/2005
28.6821
05/17/2005
28.6524
05/19/2005
28.6228
05/20/2005
28.5931
05/23/2005
28.5535
05/24/2005
28.5041
05/25/2005
28.4447
05/26/2005
28.3656
05/30/2005
28.2865
05/31/2005
28.2271
06/01/2005
28.1678
06/02/2005
28.0986
06/03/2005
28.0195
06/06/2005
27.9304
06/07/2005
27.8216
06/08/2005
27.7425
06/09/2005
27.6733
06/10/2005
27.6436
06/14/2005
27.6139
06/16/2005
27.5942
06/17/2005
27.5843
06/20/2005
27.5942
06/21/2005
27.6041
06/22/2005
27.6139
06/23/2005

0.0000
27.20 28.19
0.0000
28.19 29.18
0.0000
27.69 27.69
0.0000
27.20 27.20
0.0000
27.20 27.20
0.0000
27.20 27.20
0.0000
27.20 27.20
0.0000
26.70 27.20
0.0000
26.70 26.70
0.0000
27.20 27.20
0.0000
26.70 26.70
0.0000
26.70 26.70
0.0000
26.21 26.70
0.0000
27.20 27.20
0.0000
27.69 28.19
0.0000
28.19 28.19
0.0000
28.19 28.19
0.0000
28.19 28.19
0.0000
27.69 28.19
0.0000
27.69 27.69
0.0000
27.69 28.19
0.0000
27.69 27.69
0.0000
27.20 27.69
0.0000
28.19 28.19
0.0000
28.19 28.19
0.0000
28.68 28.68
0.0000
28.19 28.19
0.0000
28.19 28.68
0.0000
28.19 28.19
0.0000
28.19 28.19

27.20

28.19

179716

55059

27.69

27.69

81657

61815

27.69

27.69

349

61805

27.20

27.20

5467

62154

27.20

27.20

56881

65528

26.70

26.70

143773

69628

27.20

27.20

5816

69754

26.70

27.20

131443

77257

26.70

26.70

76539

75706

26.70

26.70

2559

71974

26.70

26.70

157964

78274

26.70

26.70

148775

82578

26.21

26.70

69909

73428

27.20

27.20

51181

70888

27.69

28.19

117717

80669

28.19

28.19

12795

81279

28.19

28.19

38037

79709

28.19

28.19

105852

76549

27.69

28.19

127372

86679

27.69

27.69

179367

90672

27.69

28.19

164129

97972

27.20

27.20

48855

101830

27.20

27.69

136445

100036

28.19

28.19

12795

88705

28.19

28.19

17216

84313

28.68

28.68

6514

80591

28.19

28.19

349

70811

28.19

28.19

41643

73215

28.19

28.19

3024

70297

28.19

28.19

14773

62707

27.6238
06/24/2005
27.6041
06/27/2005
27.5843
06/28/2005
27.5942
06/29/2005
27.6041
06/30/2005
27.6041
07/01/2005
27.6041
07/04/2005
27.5843
07/05/2005
27.5843
07/06/2005
27.5843
07/08/2005
27.5744
07/11/2005
27.5546
07/12/2005
27.5447
07/13/2005
27.5447
07/14/2005
27.5744
07/15/2005
27.6337
07/18/2005
27.6931
07/19/2005
27.7623
07/20/2005
27.8216
07/21/2005
27.8909
07/22/2005
27.9502
07/26/2005
27.9601
07/27/2005
27.9799
07/28/2005
28.0195
07/29/2005
28.0491
08/01/2005
28.0887
08/03/2005
28.1480
08/05/2005
28.2074
08/08/2005
28.2865
08/09/2005
28.3854
08/10/2005

0.0000
28.19 28.68
0.0000
28.19 28.19
0.0000
29.18 29.67
0.0000
29.18 29.18
0.0000
28.68 28.68
0.0000
27.69 27.69
0.0000
27.20 27.20
0.0000
27.20 27.69
0.0000
28.19 28.19
0.0000
28.19 28.19
0.0000
27.69 27.69
0.0000
28.19 28.19
0.0000
28.19 28.19
0.0000
28.68 29.18
0.0000
29.18 29.18
0.0000
29.18 29.18
0.0000
29.18 29.18
0.0000
28.68 28.68
0.0000
29.18 29.18
0.0000
29.18 29.18
0.0000
28.68 28.68
0.0000
28.68 28.68
0.0000
29.18 29.67
0.0000
28.68 28.68
0.0000
29.18 29.18
0.0000
29.67 29.67
0.0000
29.67 30.17
0.0000
30.66 31.15
0.0000
31.65 31.65
0.0000
32.14 32.14

28.19

28.68

58393

56959

28.19

28.19

349

42040

28.68

29.18

116089

38037

29.18

29.18

1745

34111

27.69

28.19

63977

28072

27.69

27.69

3024

27258

26.70

26.70

27684

28130

27.20

27.69

19891

29245

28.19

28.19

12214

30234

27.69

27.69

17448

28218

27.69

27.69

20240

29652

28.19

28.19

1628

28557

28.19

28.19

30941

26269

28.68

29.18

33035

28993

28.68

28.68

12795

20385

29.18

29.18

1163

20337

28.68

28.68

38735

18233

28.68

28.68

3373

18262

29.18

29.18

11632

16925

29.18

29.18

5816

15752

28.68

28.68

20589

16450

28.68

28.68

1628

15131

29.18

29.67

5816

13929

28.68

28.68

1861

13949

29.18

29.18

1861

11525

29.67

29.67

10236

9626

29.67

30.17

23148

10488

30.66

31.15

41178

13823

31.65

31.65

20356

12291

31.65

31.65

78052

18514

28.4843
08/11/2005
28.5832
08/12/2005
28.7019
08/15/2005
28.7810
08/16/2005
28.8305
08/18/2005
28.8898
08/19/2005
28.9393
08/23/2005
28.9788
08/24/2005
29.0085
08/25/2005
29.0283
08/30/2005
29.0678
08/31/2005
29.0975
09/01/2005
29.1470
09/02/2005
29.1865
09/05/2005
29.2162
09/06/2005
29.2459
09/07/2005
29.2656
09/09/2005
29.2854
09/14/2005
29.3052
09/15/2005
29.3250
09/16/2005
29.3448
09/19/2005
29.3448
09/20/2005
29.3547
09/21/2005
29.3448
09/23/2005
29.3448
09/27/2005
29.3645
09/28/2005
29.3843
09/30/2005
29.4239
10/04/2005
29.4437
10/05/2005
29.4634
10/06/2005

0.0000
31.65 32.14
0.0000
31.65 32.64
0.0000
31.65 31.65
0.0000
30.66 30.66
0.0000
29.67 31.15
0.0000
30.66 30.66
0.0000
30.17 30.17
0.0000
29.67 29.67
0.0000
29.18 29.67
0.0000
29.67 29.67
0.0000
29.67 29.67
0.0000
29.67 29.67
0.0000
29.67 29.67
0.0000
29.67 29.67
0.0000
29.18 29.67
0.0000
29.67 29.67
0.0000
29.18 29.18
0.0000
29.18 29.18
0.0000
29.18 29.18
0.0000
29.18 29.18
0.0000
29.18 29.18
27.3172
28.68 28.68
27.3494
28.68 28.68
27.3803
29.67 29.67
27.4112
29.18 29.18
27.4396
28.68 28.68
27.4681
28.68 28.68
27.4953
28.68 28.68
27.5225
28.68 29.18
27.5521
29.18 29.18

31.65

31.65

74795

23778

31.65

32.64

90265

30815

30.66

30.66

51763

33413

29.67

29.67

5351

33723

29.67

31.15

2326

33433

30.66

30.66

5932

33772

30.17

30.17

6863

34189

29.67

29.67

21636

35139

29.18

29.18

14424

34412

29.67

29.67

5234

31416

29.67

29.67

3490

30011

29.67

29.67

3373

23788

29.67

29.67

2443

17758

29.67

29.67

34896

13144

29.18

29.67

45831

12650

29.67

29.67

1163

12301

29.18

29.18

1280

12214

29.18

29.18

698

11778

29.18

29.18

7561

11836

29.18

29.18

58161

14879

28.68

28.68

154824

26579

28.68

28.68

32221

28828

28.68

28.68

58161

33384

29.18

29.18

1396

33219

29.18

29.18

1163

33113

28.68

28.68

349

30234

28.68

28.68

6165

26928

28.68

28.68

119346

36777

28.68

29.18

61069

41759

28.68

28.68

32105

44377

29.4832
10/07/2005
29.5030
10/10/2005
29.5129
10/13/2005
29.5327
10/14/2005
29.5327
10/17/2005
29.5426
10/18/2005
29.5426
10/20/2005
29.5525
10/21/2005
29.5525
10/24/2005
29.5426
10/25/2005
29.5327
10/26/2005
29.5327
10/27/2005
29.5327
10/28/2005
29.5228
11/02/2005
29.5327
11/03/2005
29.5327
11/07/2005
29.5327
11/08/2005
29.5228
11/10/2005
29.5129
11/11/2005
29.4733
11/14/2005
29.4338
11/15/2005
29.3942
11/16/2005
29.3349
11/17/2005
29.3250
11/18/2005
29.3448
11/21/2005
29.3349
11/22/2005
29.3349
11/23/2005
29.3349
11/25/2005
29.3448
11/29/2005
29.3547
11/30/2005

27.5818
28.68 28.68
27.6127
29.18 29.18
27.6436
29.18 29.18
27.6782
29.18 29.18
27.7104
29.18 29.18
27.7450
28.68 29.18
27.7796
29.18 29.18
27.8130
28.68 28.68
27.8439
28.68 28.68
27.8723
29.18 29.18
27.9008
28.68 28.68
27.9292
28.68 28.68
27.9589
29.18 29.18
27.9910
29.18 29.18
28.0244
28.68 29.18
28.0578
29.18 29.67
28.0887
29.67 29.67
28.1208
30.17 30.66
28.1579
29.67 29.67
28.1913
29.67 29.67
28.2247
29.67 29.67
28.2581
29.67 29.67
28.2914
29.67 30.17
28.3273
30.66 30.66
28.3656
30.66 30.66
28.4027
30.66 31.65
28.4410
30.66 30.66
28.4756
30.17 30.17
28.5103
29.67 29.67
28.5412
29.67 29.67

28.68

28.68

465

43785

28.68

28.68

10469

39811

29.18

29.18

2326

27103

29.18

29.18

1977

24583

29.18

29.18

931

19813

28.68

29.18

2210

19881

28.68

29.18

26754

22014

28.68

28.68

5816

22469

28.68

28.68

11748

22935

28.68

28.68

48157

17002

28.68

28.68

12795

12980

28.68

28.68

2280012

200305

29.18

29.18

465

200305

29.18

29.18

3024

199685

28.68

29.18

74678

205714

29.18

29.67

78982

212131

29.67

29.67

12795

213120

30.17

30.66

11748

213915

29.67

29.67

5816

212170

29.67

29.67

3490

211976

29.67

29.67

9422

211782

29.67

29.67

465

207808

29.67

30.17

10353

207604

30.17

30.66

20705

19329

30.66

30.66

2326

19484

30.66

30.66

57928

24059

30.17

30.17

7328

18447

30.17

30.17

4071

12204

29.67

29.67

16867

12543

29.67

29.67

13377

12679

29.3547
12/01/2005
29.3547
12/02/2005
29.3547
12/05/2005
29.3547
12/06/2005
29.3645
12/07/2005
29.3744
12/08/2005
29.3942
12/09/2005
29.4239
12/12/2005
29.4437
12/13/2005
29.4634
12/14/2005
29.4832
12/15/2005
29.5228
12/16/2005
29.5722
12/19/2005
29.6118
12/20/2005
29.6514
12/21/2005
29.6909
12/22/2005
29.7503
12/23/2005
29.8096
12/27/2005
29.8690
12/28/2005
29.9184
12/29/2005
29.9777
01/02/2006
30.0371
01/05/2006
30.0964
01/06/2006
30.1360
01/09/2006
30.1756
01/10/2006
30.2151
01/11/2006
30.2448
01/12/2006
30.2843
01/13/2006
30.3338
01/16/2006
30.3734
01/17/2006

28.5733
30.17 30.17
28.6055
29.67 29.67
28.6364
29.67 29.67
28.6660
29.67 30.17
28.6982
30.17 30.17
28.7316
30.17 30.66
28.7674
30.17 30.66
28.8033
30.66 30.66
28.8354
30.17 30.17
28.8676
30.17 30.17
28.8985
30.66 30.66
28.9318
31.15 31.15
28.9615
30.66 30.66
28.9887
31.15 31.15
29.0159
31.15 31.65
29.0332
31.65 31.65
29.0530
31.65 31.65
29.0703
31.65 31.65
29.0901
31.65 31.65
29.1024
31.65 31.65
29.1148
31.65 31.65
29.1247
31.15 31.65
29.1371
31.15 31.15
29.1470
31.15 31.15
29.1593
31.15 31.15
29.1717
31.15 31.15
29.1816
30.66 31.15
29.1890
30.66 31.15
29.1989
31.15 31.15
29.2038
31.65 31.65

29.67

29.67

1628

12330

29.67

29.67

9189

12805

29.67

29.67

8840

12757

29.67

30.17

24427

14753

30.17

30.17

18262

15413

30.17

30.66

7910

14346

30.17

30.66

4653

14540

30.17

30.17

6281

10236

30.17

30.17

17797

11109

30.17

30.17

10585

11652

30.66

30.66

216939

28324

31.15

31.15

19775

28857

30.66

30.66

16750

30117

31.15

31.15

127953

40014

31.15

31.15

2559

39491

31.65

31.65

349

37485

31.65

31.65

75609

42263

31.65

31.65

23846

43591

31.65

31.65

3606

43504

31.65

31.65

18844

44551

31.65

31.65

4188

43417

31.15

31.65

59324

47478

31.15

31.15

26521

31610

31.15

31.15

3141

30224

30.66

31.15

4420

29197

30.66

30.66

15354

19813

30.66

31.15

10702

20492

30.66

31.15

1396

20579

30.66

30.66

3839

14598

31.15

31.65

63162

17875

30.4327
01/18/2006
30.4822
01/19/2006
30.5316
01/20/2006
30.5712
01/23/2006
30.6107
01/24/2006
30.6404
01/25/2006
30.6602
01/26/2006
30.6899
01/27/2006
30.6997
01/30/2006
30.7393
01/31/2006
30.8283
02/01/2006
30.9272
02/02/2006
31.0261
02/03/2006
31.1151
02/06/2006
31.1943
02/07/2006
31.2635
02/08/2006
31.3228
02/09/2006
31.4020
02/10/2006
31.4811
02/13/2006
31.5701
02/14/2006
31.6591
02/15/2006
31.7481
02/16/2006
31.8371
02/17/2006
31.9262
02/20/2006
31.9954
02/21/2006
32.0547
02/22/2006
32.1042
02/23/2006
32.1536
02/24/2006
32.2031
02/27/2006
32.2525
02/28/2006

29.2137
31.65 31.65
29.2211
31.15 31.15
29.2236
31.15 31.15
29.2261
30.66 31.15
29.2310
31.15 31.15
29.2409
30.66 30.66
29.2557
30.66 31.15
29.2681
31.15 31.15
29.2805
31.65 31.65
29.2978
32.14 34.12
29.3250
34.12 34.62
29.3522
34.62 34.62
29.3769
35.11 35.11
29.3967
35.11 35.11
29.4140
34.12 34.12
29.4288
33.63 33.63
29.4412
33.63 34.12
29.4536
34.12 34.12
29.4634
34.12 34.12
29.4709
34.62 34.62
29.4758
34.12 34.12
29.4857
34.12 34.12
29.5030
33.63 34.12
29.5277
34.12 34.12
29.5475
33.63 34.12
29.5673
33.13 33.13
29.5871
33.13 33.13
29.6143
32.64 33.13
29.6390
32.64 32.64
29.6637
33.13 33.13

31.15

31.15

79796

24224

30.66

31.15

21985

24486

31.15

31.15

116

24146

30.66

31.15

3722

19513

30.66

30.66

3839

17623

30.66

30.66

2443

17565

30.66

31.15

45831

21015

31.15

31.15

10469

20608

31.65

31.65

55602

24350

31.65

34.12

213682

42040

34.12

34.62

405845

75541

34.62

34.62

108062

79283

34.62

34.62

65954

78129

34.62

34.62

14308

77489

34.12

34.12

8957

78226

33.13

33.63

93871

85738

33.63

34.12

119113

95345

34.12

34.12

15471

96430

34.12

34.12

9887

93435

33.63

34.12

20356

94259

33.63

34.12

132374

100657

34.12

34.12

3490

83141

33.63

34.12

15471

50609

33.63

33.63

7212

42205

33.13

33.13

55718

41352

33.13

33.13

23148

42089

33.13

33.13

8026

42011

32.64

32.64

42457

37727

32.64

32.64

1163

27898

33.13

33.13

3839

26928

32.3119
03/01/2006
32.3613
03/02/2006
32.4306
03/03/2006
32.5196
03/06/2006
32.5789
03/07/2006
32.6383
03/08/2006
32.6877
03/09/2006
32.7372
03/10/2006
32.7767
03/13/2006
32.8262
03/14/2006
32.8756
03/15/2006
32.9251
03/16/2006
32.9745
03/17/2006
33.0339
03/20/2006
33.1031
03/21/2006
33.1921
03/22/2006
33.2910
03/23/2006
33.3998
03/24/2006
33.5680
03/27/2006
33.7163
03/28/2006
33.8449
03/29/2006
33.9636
03/30/2006
34.0823
03/31/2006
34.1812
04/04/2006
34.2702
04/05/2006
34.4284
04/06/2006
34.6262
04/10/2006
34.7548
04/11/2006
34.9032
04/17/2006
35.0416
04/18/2006

29.6909
33.13 33.13
29.7082
33.63 34.62
29.7354
34.62 35.11
29.7676
34.62 34.62
29.7948
34.12 34.12
29.8244
34.12 34.12
29.8566
34.12 34.12
29.8887
34.12 34.12
29.9184
34.12 34.12
29.9481
34.12 34.12
29.9777
34.12 34.12
30.0049
34.12 34.12
30.0321
34.12 34.12
30.0618
34.62 34.62
30.0964
34.62 36.59
30.1459
35.61 35.61
30.1929
39.07 39.56
30.2497
36.59 40.06
30.3190
39.07 39.07
30.3808
37.09 38.08
30.4401
37.58 37.58
30.4846
36.10 37.09
30.5316
36.10 36.10
30.5736
35.61 35.61
30.6157
35.61 38.57
30.6725
38.57 41.05
30.7418
38.57 38.57
30.7937
38.57 38.57
30.8506
38.57 39.07
30.9099
38.08 39.56

33.13

33.13

13959

27268

33.63

34.62

157034

38657

34.12

35.11

68630

33345

34.12

34.12

15122

34315

34.12

34.12

4304

33384

34.12

34.12

4769

33181

34.12

34.12

10702

29429

33.63

33.63

12446

28537

34.12

34.12

8142

28547

34.12

34.12

11865

25998

34.12

34.12

1977

26066

34.12

34.12

21519

27539

34.12

34.12

6281

26899

34.62

34.62

20124

15490

34.62

35.61

74795

16004

35.61

35.61

12795

15810

36.10

36.59

21170

17216

36.59

39.56

169945

30980

38.08

38.08

7910

30748

37.09

38.08

128884

40451

36.10

37.09

86543

46984

36.10

37.09

37804

49146

36.10

36.10

19658

50619

35.61

35.61

2792

49058

35.61

38.57

157383

61650

38.57

40.55

385372

92088

37.58

37.58

1861

86010

38.57

38.57

21868

86766

38.57

38.57

25823

87154

38.08

38.57

9306

73767

35.1306
04/19/2006
35.2098
04/20/2006
35.3087
04/21/2006
35.3977
04/24/2006
35.4669
04/25/2006
35.5460
04/26/2006
35.6350
04/27/2006
35.7142
04/28/2006
35.7834
05/02/2006
35.9021
05/03/2006
36.0406
05/04/2006
36.1790
05/05/2006
36.3175
05/08/2006
36.5252
05/09/2006
36.7922
05/10/2006
37.1186
05/11/2006
37.4351
05/12/2006
37.7021
05/15/2006
37.9593
05/17/2006
38.1670
05/18/2006
38.3648
05/19/2006
38.5527
05/22/2006
38.7406
05/23/2006
38.9187
05/24/2006
39.1263
05/25/2006
39.3538
05/26/2006
39.6209
05/29/2006
39.8582
05/30/2006
40.1154
05/31/2006
40.3626
06/01/2006

30.9693
38.57 38.57
31.0286
38.08 39.56
31.0929
37.58 39.07
31.1547
38.57 38.57
31.2091
37.58 38.08
31.2586
38.08 38.08
31.3080
37.58 38.08
31.3575
37.58 37.58
31.4044
38.08 40.06
31.4638
40.06 41.05
31.5305
41.05 41.05
31.5948
41.54 42.03
31.6641
44.51 44.51
31.7481
45.50 47.47
31.8421
45.50 49.45
31.9484
49.45 49.45
32.0498
46.98 46.98
32.1413
44.01 45.50
32.2278
43.02 43.02
32.3020
42.53 43.02
32.3762
43.02 43.02
32.4454
43.52 44.01
32.5245
44.01 44.01
32.5987
44.51 44.51
32.6753
44.51 45.50
32.7619
45.50 47.47
32.8608
44.51 46.98
32.9572
45.99 46.48
33.0512
45.50 46.48
33.1427
45.99 47.47

38.57

38.57

2675

73331

38.08

39.56

17216

64025

37.58

39.07

9771

57627

38.08

38.08

6747

55039

37.58

38.08

2559

53614

37.58

38.08

32221

56067

37.58

38.08

12795

44018

37.58

37.58

116

11913

38.08

40.06

132257

22780

40.06

41.05

61650

26095

40.06

41.05

35827

26928

41.05

41.05

218219

44338

43.02

44.51

194140

60293

45.00

46.98

143075

70781

45.50

49.45

398749

103196

48.46

48.96

21868

104456

46.48

46.48

13959

105406

44.01

45.50

17797

104204

42.53

43.02

3024

103390

42.53

43.02

25009

105465

42.03

42.53

24544

96488

43.52

44.01

6049

91855

44.01

44.01

18495

90411

44.51

44.51

20938

73971

43.02

45.50

11051

58713

45.50

47.47

19193

48390

44.51

45.99

17216

16595

45.99

46.48

10702

15665

45.50

46.48

16518

15878

45.50

47.47

164827

28130

40.6297
06/02/2006
40.9066
06/05/2006
41.1835
06/07/2006
41.4110
06/08/2006
41.6286
06/09/2006
41.7869
06/13/2006
41.9451
06/14/2006
42.0638
06/15/2006
42.1231
06/16/2006
42.2023
06/19/2006
42.2715
06/20/2006
42.3605
06/21/2006
42.4495
06/22/2006
42.5583
06/23/2006
42.6869
06/26/2006
42.7561
06/28/2006
42.7957
06/30/2006
42.9341
07/04/2006
43.0528
07/05/2006
43.1913
07/06/2006
43.2902
07/07/2006
43.4089
07/10/2006
43.4880
07/11/2006
43.5671
07/13/2006
43.6561
07/14/2006
43.7452
07/17/2006
43.8342
07/19/2006
43.9232
07/20/2006
44.0419
07/21/2006
44.1111
07/25/2006

33.2416
47.47 49.45
33.3429
47.47 47.97
33.4419
45.99 45.99
33.5284
45.99 45.99
33.6100
43.52 43.52
33.6842
43.52 43.52
33.7559
42.53 42.53
33.8251
42.53 42.53
33.8943
42.03 42.03
33.9586
41.54 41.54
34.0204
41.54 41.54
34.0847
41.54 41.54
34.1490
41.54 41.54
34.2084
41.54 42.03
34.2751
42.03 42.03
34.3394
42.03 42.53
34.4037
42.03 44.51
34.4754
44.51 44.51
34.5422
44.51 45.50
34.6114
45.00 45.00
34.6707
43.52 44.51
34.7350
43.52 43.52
34.7894
43.02 43.02
34.8512
42.53 42.53
34.9155
42.53 42.53
34.9724
42.53 42.53
35.0317
42.53 42.53
35.0935
44.51 44.51
35.1628
43.52 43.52
35.2345
44.51 44.51

47.47

47.97

78633

34431

47.47

47.97

204027

49349

45.50

45.50

27801

49621

45.50

45.50

3839

49437

43.52

43.52

2326

48089

43.02

43.52

17448

47798

40.55

42.53

24195

48894

42.53

42.53

7328

47905

42.03

42.03

27568

48768

41.54

41.54

465

47915

41.54

41.54

31058

49126

41.54

41.54

23497

37349

41.54

41.54

21868

32618

41.54

42.03

17448

17070

42.03

42.03

2443

14957

42.03

42.53

23962

16634

42.03

44.51

16983

17855

44.01

44.51

137492

27859

44.51

45.50

8491

26550

43.52

43.52

60836

31009

43.52

44.51

8142

29390

43.52

43.52

31756

31998

43.02

43.02

2443

29613

42.53

42.53

4071

27995

42.53

42.53

814

26240

42.53

42.53

5816

25271

42.53

42.53

233

25087

43.52

43.52

1280

23196

43.52

43.52

2326

21975

44.51

44.51

9538

11312

44.1803
07/27/2006
44.2496
07/28/2006
44.3188
07/31/2006
44.3287
08/01/2006
44.2792
08/02/2006
44.1606
08/03/2006
44.0617
08/04/2006
44.0122
08/07/2006
43.9924
08/08/2006
44.0221
08/09/2006
44.0617
08/10/2006
44.1012
08/11/2006
44.1210
08/14/2006
44.1111
08/15/2006
44.1210
08/16/2006
44.1111
08/17/2006
44.0617
08/18/2006
44.0419
08/22/2006
44.0023
08/23/2006
43.9627
08/25/2006
43.8441
08/28/2006
43.7550
08/29/2006
43.6660
08/30/2006
43.6364
08/31/2006
43.6067
09/01/2006
43.6265
09/05/2006
43.6364
09/06/2006
43.6561
09/07/2006
43.6957
09/08/2006
43.7452
09/11/2006

35.3087
44.51 44.51
35.3828
44.51 44.51
35.4570
44.51 45.00
35.5337
44.51 44.51
35.6078
44.01 44.01
35.6771
43.52 44.01
35.7488
44.01 44.01
35.8230
44.51 44.51
35.8996
44.51 44.51
35.9763
45.00 45.00
36.0554
44.51 44.51
36.1345
44.51 45.00
36.2161
43.52 43.52
36.2903
45.00 45.00
36.3694
44.51 45.00
36.4485
45.00 45.00
36.5301
44.51 45.00
36.6117
44.51 44.51
36.6908
44.51 44.51
36.7675
44.01 44.51
36.8318
43.02 43.52
36.9060
43.52 43.52
36.9801
43.52 44.01
37.0543
44.01 44.01
37.1285
44.01 44.51
37.2051
44.51 44.51
37.2793
43.52 43.52
37.3510
43.52 44.51
37.4301
44.51 44.51
37.5093
44.51 44.51

44.51

44.51

5816

11089

44.51

44.51

465

6058

44.51

45.00

7096

5971

44.51

44.51

73980

9490

43.52

43.52

106783

18185

43.52

44.01

12563

18893

44.01

44.01

1512

18951

44.51

44.51

24078

20473

44.51

44.51

32221

23138

45.00

45.00

18611

24583

44.51

44.51

15820

25707

44.51

45.00

36060

27917

43.52

43.52

2326

27626

45.00

45.00

40247

30941

44.51

45.00

32919

33093

44.51

45.00

1628

27064

44.51

45.00

3722

18476

44.51

44.51

1280

17535

44.51

44.51

9538

18204

41.54

41.54

23381

18146

43.02

43.52

40945

18873

43.52

43.52

46528

21200

43.52

44.01

32686

22605

44.01

44.01

429691

55408

44.01

44.51

29197

57647

44.01

44.01

19658

55931

43.52

43.52

9306

53963

43.52

44.51

3606

54128

44.51

44.51

5816

54303

44.51

44.51

12795

55262

43.8045
09/12/2006
43.8638
09/13/2006
43.9232
09/14/2006
43.9825
09/15/2006
44.0320
09/18/2006
44.0715
09/19/2006
44.1012
09/20/2006
44.0913
09/21/2006
44.0715
09/22/2006
44.0221
09/25/2006
44.0122
09/26/2006
43.9924
09/27/2006
44.0122
10/02/2006
44.0518
10/03/2006
44.1012
10/05/2006
44.1408
10/06/2006
44.1803
10/09/2006
44.2199
10/10/2006
44.2298
10/11/2006
44.2298
10/12/2006
44.2496
10/13/2006
44.2693
10/16/2006
44.2891
10/17/2006
44.2792
10/18/2006
44.2792
10/19/2006
44.3089
10/23/2006
44.3386
10/25/2006
44.3683
10/26/2006
44.3781
10/27/2006
44.4770
10/30/2006

37.5884
44.01 44.51
37.6675
44.51 44.51
37.7466
44.51 44.51
37.8233
44.51 44.51
37.8999
44.01 44.01
37.9741
44.51 44.51
38.0458
44.01 44.01
38.1175
44.01 44.01
38.1818
43.52 43.52
38.2486
43.02 43.02
38.3153
44.01 44.01
38.3846
44.01 44.51
38.4587
44.51 45.00
38.5329
44.51 45.00
38.6046
45.00 45.00
38.6739
44.51 44.51
38.7431
44.51 44.51
38.8148
44.01 44.01
38.8840
43.52 43.52
38.9533
43.52 45.50
39.0324
45.50 45.50
39.1115
43.52 45.50
39.1906
45.00 45.00
39.2648
44.51 44.51
39.3365
45.50 45.50
39.4107
45.50 45.50
39.4849
45.00 45.50
39.5591
44.51 45.00
39.6332
45.00 49.45
39.7297
46.48 46.48

44.01

44.51

7445

55088

44.51

44.51

1163

53236

44.51

44.51

43620

53459

44.51

44.51

23264

51521

44.01

44.01

657564

103594

44.01

44.01

12795

68852

44.01

44.01

3490

66710

43.52

43.52

1628

65208

43.02

43.02

9189

65198

42.53

43.02

3839

65217

43.52

43.52

7445

65353

44.01

44.51

14424

65489

44.51

45.00

37106

67961

44.51

45.00

11516

68823

44.51

44.51

2559

65402

44.51

44.51

4420

63831

44.51

44.51

465

9073

44.01

44.01

1163

8104

43.52

43.52

1628

7949

43.52

45.50

6979

8395

45.50

45.50

116321

17322

43.52

45.50

4304

17361

44.51

44.51

138888

28315

44.51

44.51

3490

27403

45.00

45.00

2559

24524

45.50

45.50

3490

23856

45.00

45.50

2326

23836

44.51

45.00

41992

26967

45.00

49.45

25474

29051

46.48

46.48

1745

29100

44.5067
10/31/2006
44.5364
11/02/2006
44.5562
11/06/2006
44.6254
11/07/2006
44.6551
11/08/2006
44.6847
11/09/2006
44.7144
11/15/2006
44.7441
11/16/2006
44.8034
11/17/2006
44.8628
11/20/2006
45.0111
11/21/2006
45.1397
11/22/2006
45.2881
11/23/2006
45.4166
11/24/2006
45.5452
11/27/2006
45.6540
11/28/2006
45.7529
11/29/2006
45.8617
11/30/2006
45.9408
12/04/2006
46.0199
12/05/2006
46.0991
12/06/2006
46.1881
12/07/2006
46.2870
12/08/2006
46.3958
12/11/2006
46.5046
12/12/2006
46.6134
12/13/2006
46.7123
12/14/2006
46.8211
12/15/2006
46.9299
12/18/2006
47.0584
12/19/2006

39.8113
48.46 48.46
39.8879
45.99 45.99
39.9621
46.48 46.98
40.0437
46.48 46.48
40.1203
46.48 46.48
40.1970
46.48 46.48
40.2712
46.48 46.48
40.3453
46.98 47.47
40.4245
47.47 47.47
40.5036
48.46 48.96
40.5901
48.46 50.44
40.6816
49.95 50.94
40.7780
50.94 50.94
40.8745
49.95 50.44
40.9709
49.95 50.44
41.0649
49.45 49.45
41.1564
48.96 48.96
41.2454
48.46 48.46
41.3319
48.46 48.46
41.4209
48.46 48.46
41.5050
49.45 49.45
41.5940
48.96 49.45
41.6855
49.45 49.95
41.7794
49.45 49.95
41.8734
49.45 49.45
41.9674
48.96 48.96
42.0588
48.96 49.45
42.1503
48.96 48.96
42.2393
49.45 49.45
42.3284
49.45 49.45

45.99

45.99

21519

30757

45.99

45.99

1396

30292

45.99

46.98

95965

28596

45.99

46.48

127488

38861

46.48

46.48

19426

28906

46.48

46.48

21170

30379

46.48

46.48

1512

30292

46.98

47.47

13842

31155

47.47

47.47

1163

31058

48.46

48.96

86543

34770

48.46

49.95

132025

43650

49.95

50.94

31058

46092

50.44

50.44

5234

44735

49.95

50.44

14308

45811

49.45

49.95

208215

55165

48.96

48.96

29080

46965

48.46

48.96

59440

50299

48.46

48.46

5816

49020

48.46

48.46

582

48942

48.46

48.46

116

47798

48.96

48.96

1628

47837

48.96

49.45

19542

42254

49.45

49.95

5002

31668

49.45

49.95

6281

29604

48.96

49.45

15122

30428

48.96

48.96

3373

29517

48.96

49.45

26987

14414

48.96

48.96

2326

12185

49.45

49.45

13377

8346

48.96

48.96

9538

8656

47.1771
12/20/2006
47.2859
12/21/2006
47.3650
12/22/2006
47.4343
12/28/2006
47.5035
12/29/2006
47.5826
01/03/2007
47.6617
01/04/2007
47.7409
01/05/2007
47.8299
01/08/2007
47.9090
01/09/2007
47.9684
01/10/2007
48.0277
01/11/2007
48.0870
01/12/2007
48.1760
01/15/2007
48.3046
01/16/2007
48.4728
01/17/2007
48.6310
01/18/2007
48.7893
01/19/2007
48.9772
01/22/2007
49.1651
01/23/2007
49.4025
01/24/2007
49.6992
01/25/2007
49.9662
01/26/2007
50.1937
01/29/2007
50.4311
01/30/2007
50.7080
01/31/2007
50.9651
02/01/2007
51.2223
02/02/2007
51.4794
02/05/2007
51.7465
02/06/2007

42.4025
48.96 48.96
42.4742
48.96 48.96
42.5435
48.46 48.46
42.6127
48.46 48.46
42.6819
48.46 49.45
42.7536
48.46 48.46
42.8278
48.46 48.46
42.8995
47.97 48.96
42.9712
47.97 47.97
43.0380
47.47 48.46
43.1097
47.97 48.46
43.1814
48.46 48.46
43.2531
47.97 48.96
43.3273
50.44 50.94
43.4138
51.43 53.41
43.5152
53.41 53.41
43.6166
53.41 53.90
43.7180
53.41 54.40
43.8268
54.40 58.85
43.9578
58.85 58.85
44.0839
58.35 61.32
44.2224
60.33 60.33
44.3460
58.35 59.34
44.4622
58.35 58.35
44.5834
59.34 60.33
44.7144
59.34 59.84
44.8405
59.34 59.34
44.9666
59.34 60.33
45.1001
60.33 60.83
45.2337
61.32 62.31

48.96

48.96

19426

10227

48.46

48.46

8491

10924

48.46

48.46

1628

10924

48.46

48.46

235550

28925

48.46

48.46

14075

29681

48.46

48.46

931

29235

47.97

48.46

364900

58384

47.97

48.46

113297

67544

47.47

47.47

32337

67990

47.47

48.46

2326

67990

47.97

48.46

2443

67079

48.46

48.46

116

66293

47.97

48.96

87474

71964

49.95

50.94

81309

78032

51.43

53.41

93522

85690

53.41

53.41

46412

69928

53.41

53.41

6049

69260

52.42

54.40

47808

73166

54.40

58.85

48506

46800

58.35

58.35

54322

41885

58.35

60.83

90265

46713

59.34

59.34

29080

48942

57.36

58.35

31290

51346

58.35

58.35

1512

51462

59.34

60.33

70840

50076

59.34

59.34

78517

49844

58.85

59.34

27801

44367

59.34

60.33

45482

44289

60.33

60.83

41759

47265

61.32

61.81

76423

49650

52.0036
02/07/2007
52.2311
02/08/2007
52.4487
02/09/2007
52.6663
02/12/2007
52.8839
02/13/2007
53.1113
02/14/2007
53.4081
02/15/2007
53.7344
02/16/2007
54.0410
02/19/2007
54.3378
02/20/2007
54.6740
02/21/2007
55.0004
02/22/2007
55.3070
02/23/2007
55.6235
02/26/2007
55.9400
02/27/2007
56.2367
02/28/2007
56.4543
03/01/2007
56.6917
03/02/2007
56.8796
03/05/2007
57.0279
03/06/2007
57.2060
03/07/2007
57.3741
03/08/2007
57.5422
03/09/2007
57.7203
03/13/2007
57.9181
03/14/2007
58.0961
03/15/2007
58.2741
03/16/2007
58.4423
03/20/2007
58.6104
03/21/2007
58.8082
03/22/2007

45.3721
62.31 62.31
45.5081
60.83 61.81
45.6466
61.32 61.81
45.7826
60.83 61.32
45.9161
60.83 61.32
46.0447
60.33 63.79
46.1856
64.29 65.77
46.3290
65.28 65.77
46.4502
63.79 63.79
46.5763
63.30 65.28
46.7123
65.28 65.77
46.8532
64.29 64.78
46.9917
64.29 65.77
47.1400
65.77 65.77
47.2909
65.77 65.77
47.4194
63.79 63.79
47.5159
62.31 62.80
47.6346
61.32 61.32
47.7335
57.36 57.36
47.8249
56.87 57.86
47.9214
58.35 58.35
48.0153
57.36 57.36
48.1019
57.36 57.36
48.1934
57.36 58.35
48.2947
57.36 57.36
48.3912
58.35 58.35
48.4876
57.36 57.36
48.5816
56.87 56.87
48.6780
56.87 57.86
48.7645
57.86 57.86

61.32

61.32

19309

47217

60.83

61.81

17565

44154

61.32

61.32

38153

39811

60.83

61.32

8957

38134

60.33

61.32

15122

36787

60.33

63.79

41178

40092

64.29

65.28

70956

40102

63.79

63.79

73980

39724

63.30

63.30

25823

39559

63.30

65.28

36409

38803

64.29

65.28

28382

37688

64.29

64.78

13261

32425

64.29

65.77

81541

37611

65.77

65.77

95034

44066

64.29

64.29

35013

43805

59.84

59.84

13377

44173

61.32

61.32

50949

47159

58.35

58.35

76190

50076

54.40

56.87

160174

57511

56.87

57.86

45249

55117

57.36

57.36

18030

54467

56.38

56.87

52810

55834

57.36

57.36

11283

54409

57.36

58.35

2094

53479

57.36

57.36

255907

68009

56.87

57.36

9887

60914

56.87

56.87

158778

71227

55.88

56.87

34082

72953

56.87

57.36

53042

73127

57.86

57.86

582

66827

58.9961
03/27/2007
59.1840
03/28/2007
59.3720
03/29/2007
59.5401
03/30/2007
59.6885
04/02/2007
59.8467
04/03/2007
60.0247
04/04/2007
60.2028
04/10/2007
60.4006
04/11/2007
60.5192
04/12/2007
60.6379
04/13/2007
60.6775
04/16/2007
60.7764
04/17/2007
60.8852
04/18/2007
60.9643
04/19/2007
61.0237
04/20/2007
61.1028
04/23/2007
61.1324
04/24/2007
61.1522
04/25/2007
61.2017
05/10/2007
61.2054
05/11/2007
61.2190
05/15/2007
61.2227
05/16/2007
61.2363
05/17/2007
61.2499
05/18/2007
61.2635
05/21/2007
61.2476
05/22/2007
61.2221
05/23/2007
61.2362
05/24/2007
61.2902
05/25/2007

48.8486
57.86 58.35
48.9327
57.86 57.86
49.0167
57.86 57.86
49.0810
57.36 58.35
49.1379
58.35 61.32
49.1972
61.32 62.80
49.2640
62.31 63.30
49.3431
62.31 64.29
49.4371
64.78 64.78
49.5459
64.29 64.29
49.6522
62.80 64.29
49.7536
62.31 64.29
49.8549
64.29 64.29
49.9538
63.79 63.79
50.0429
62.31 63.30
50.1319
62.80 63.30
50.2110
62.80 62.80
50.2852
60.83 62.31
50.3594
60.83 63.30
50.4434
60.50 62.50
50.5160
62.00 62.50
50.5862
62.00 62.00
50.6564
61.50 62.00
50.7389
62.00 62.00
50.8214
62.00 62.50
50.9138
62.00 63.00
51.0112
63.00 64.50
51.1186
64.00 64.50
51.2284
64.50 66.00
51.3483
66.00 66.00

57.86

57.86

7561

54109

57.86

57.86

49437

54458

57.36

57.36

2326

53149

57.36

58.35

104689

57472

58.35

61.32

255441

77819

61.32

62.31

61767

82792

61.81

62.31

99804

69783

62.31

64.29

59091

73883

62.31

64.78

50832

64888

63.79

64.29

8375

62746

62.80

62.80

14656

59547

62.31

64.29

79215

66100

62.80

63.79

33035

68222

62.31

62.31

40480

67476

61.81

63.30

65954

72778

61.81

63.30

20938

65799

60.83

60.83

98524

52723

60.33

61.32

467611

86543

60.83

63.30

712467

137598

60.50

62.00

7292000

740341

61.50

62.00

989000

818521

61.50

62.00

1369000

931907

61.50

62.00

2492300

1138377

62.00

62.00

3147700

1394084

62.00

62.00

857700

1462806

62.00

63.00

1029200

1545200

63.00

64.00

3065900

1795195

64.00

64.50

222400

1811984

64.50

66.00

3478800

2093673

65.00

65.50

2554400

2267572

61.2947
05/28/2007
61.2992
05/29/2007
61.3135
05/30/2007
61.2781
05/31/2007
61.2427
06/01/2007
61.2169
06/04/2007
61.3002
06/05/2007
61.3438
06/06/2007
61.4567
06/07/2007
61.5993
06/08/2007
61.7022
06/12/2007
61.8149
06/13/2007
61.9275
06/14/2007
62.0302
06/15/2007
62.1131
06/18/2007
62.1959
06/19/2007
62.2986
06/20/2007
62.4112
06/21/2007
62.5438
06/22/2007
62.6565
06/25/2007
62.7593
06/26/2007
62.8522
06/27/2007
62.9350
06/28/2007
63.0277
06/29/2007
63.1006
07/02/2007
63.1242
07/03/2007
63.1280
07/04/2007
63.1318
07/05/2007
63.1061
07/06/2007
63.0505
07/09/2007

51.4681
65.50 65.50
51.5879
65.50 65.50
51.7077
65.00 65.00
51.8200
64.50 64.50
51.9298
64.00 64.00
52.0346
63.00 64.00
52.1420
63.50 63.50
52.2370
63.50 64.00
52.3344
63.00 64.00
52.4270
63.00 63.50
52.5244
63.00 63.50
52.6168
63.00 63.00
52.7117
62.50 63.00
52.8091
63.00 63.00
52.9090
62.50 63.00
53.0038
61.50 62.50
53.1037
63.00 63.00
53.2036
62.50 63.50
53.3035
63.00 63.00
53.4009
62.50 63.00
53.4933
63.00 63.00
53.5833
62.50 62.50
53.6708
62.00 62.00
53.7558
62.00 62.00
53.8432
62.00 62.50
53.9381
63.00 63.00
54.0306
62.50 62.50
54.1230
63.00 63.00
54.2155
62.50 62.50
54.3030
62.00 62.50

65.00

65.50

2182600

2390083

65.00

65.50

1290400

1889950

64.00

64.00

2212200

1991883

63.50

64.00

138200

1889317

63.00

63.00

626100

1733800

63.00

64.00

1740000

1616492

63.50

63.50

2455800

1749667

63.50

64.00

224700

1682625

63.00

64.00

260700

1448858

63.00

63.00

340000

1458658

63.00

63.00

133900

1179917

62.00

62.50

186700

982608

62.00

62.50

106200

809575

62.50

62.50

105500

710833

61.50

61.50

182300

541675

61.50

62.50

489000

570908

62.00

62.50

399300

552008

62.00

63.50

330900

434583

63.00

63.00

56500

234642

62.50

63.00

68200

221600

62.50

62.50

115100

209467

61.50

62.00

396000

214133

61.50

62.00

221000

221392

61.50

62.00

75600

212133

62.00

62.50

252100

224292

62.00

62.50

546900

261075

62.50

62.50

174300

260408

62.00

63.00

261500

241450

62.00

62.00

209500

225633

62.00

62.50

186200

213575

63.0147
07/10/2007
63.0086
07/11/2007
62.9729
07/12/2007
62.9670
07/13/2007
62.9708
07/16/2007
62.9549
07/17/2007
62.9289
07/18/2007
62.9624
07/19/2007
63.0060
07/20/2007
63.0200
07/23/2007
63.0500
07/24/2007
63.0800
07/25/2007
63.0900
07/26/2007
63.0900
07/27/2007
63.0900
07/30/2007
63.0400
07/31/2007
62.9900
08/01/2007
62.9100
08/02/2007
62.7800
08/03/2007
62.5800
08/06/2007
62.3500
08/07/2007
62.1700
08/08/2007
61.9900
08/09/2007
61.8400
08/10/2007
61.6400
08/13/2007
61.4500
08/14/2007
61.2400
08/15/2007
61.0100
08/16/2007
60.7400
08/17/2007
60.4800
08/21/2007

54.3905
62.50 63.00
54.4804
62.00 62.50
54.5679
62.50 63.50
54.6678
63.00 63.00
54.7553
62.50 62.50
54.8428
62.50 62.50
54.9278
62.50 62.50
55.0153
62.50 63.50
55.1103
63.50 64.00
55.2077
63.00 63.50
55.3175
63.00 63.50
55.4174
62.50 63.00
55.5124
62.50 63.00
55.6023
59.00 62.00
55.6922
61.00 61.00
55.7672
60.50 60.50
55.8496
59.50 60.00
55.9321
59.50 59.50
55.9995
58.00 58.00
56.0570
55.00 55.00
56.1045
56.00 59.00
56.1644
56.00 56.50
56.2244
56.50 56.50
56.2844
53.00 55.00
56.3318
55.00 55.00
56.3793
55.00 55.00
56.4267
53.00 53.00
56.4666
51.50 51.50
56.5015
51.00 52.00
56.5414
51.50 52.50

62.50

62.50

313200

234967

62.00

62.50

1565300

359725

62.50

63.50

723900

410458

62.50

62.50

1643400

514408

62.50

62.50

502700

537883

62.00

62.00

220500

549958

62.00

62.50

789900

594775

62.50

63.50

363000

579450

63.00

64.00

445900

602083

63.00

63.50

224500

599000

63.00

63.50

219600

599842

62.00

62.50

1672300

723683

62.00

62.00

185600

713050

59.00

62.00

37800

585758

59.50

59.50

23100

527358

60.00

60.50

43900

394067

59.50

60.00

51300

356450

58.00

58.00

39700

341383

56.00

56.00

20900

277300

53.00

54.00

22600

248933

56.00

56.50

47200

215708

56.00

56.50

163200

210600

56.50

56.50

25700

194442

53.00

54.00

216900

73158

53.50

53.50

11700

58667

53.50

53.50

243700

75825

51.50

52.00

97600

82033

50.00

50.50

367300

108983

50.50

51.00

772700

169100

51.50

52.50

331600

193425

60.2700
08/22/2007
60.1100
08/23/2007
59.9400
08/24/2007
59.7600
08/28/2007
59.6100
08/29/2007
59.4200
08/30/2007
59.2700
08/31/2007
59.1000
09/03/2007
58.9100
09/04/2007
58.7700
09/05/2007
58.6300
09/06/2007
58.5100
09/07/2007
58.4200
09/10/2007
58.3300
09/11/2007
58.2100
09/12/2007
58.0800
09/13/2007
57.9500
09/14/2007
57.8200
09/17/2007
57.6800
09/18/2007
57.5600
09/19/2007
57.4300
09/20/2007
57.2900
09/21/2007
57.1400
09/24/2007
56.9900
09/25/2007
56.8600
09/26/2007
56.7100
09/27/2007
56.5600
09/28/2007
56.4100
10/01/2007
56.2200
10/02/2007
56.0400
10/03/2007

56.5888
51.50 55.00
56.6462
53.50 55.00
56.6937
53.50 54.00
56.7362
55.00 56.50
56.7862
52.00 52.00
56.8236
52.00 55.00
56.8761
55.00 55.00
56.9236
54.00 54.00
56.9735
54.00 56.00
57.0359
56.00 56.00
57.0885
56.00 56.50
57.1435
57.00 58.00
57.2035
57.50 57.50
57.2685
57.00 57.00
57.3259
56.00 56.00
57.3809
56.00 56.00
57.4334
56.00 56.00
57.4860
56.00 56.00
57.5410
56.00 56.00
57.5737
56.00 56.00
57.6213
56.00 56.00
57.6688
55.50 55.50
57.7139
56.00 56.50
57.7590
56.00 56.00
57.8065
55.00 55.00
57.8491
55.00 55.00
57.8892
55.00 55.50
57.9318
55.00 55.00
57.9644
55.00 55.00
58.0020
55.00 55.00

51.50

55.00

74700

197908

53.50

54.00

150400

208558

53.50

53.50

198500

221167

55.00

55.00

45100

211325

52.00

52.00

829100

278275

52.00

55.00

45500

263992

54.00

54.00

2200

263200

54.00

54.00

2100

243067

54.00

56.00

139200

246533

56.00

56.00

57500

220717

56.00

56.50

63700

161633

57.00

57.50

2292500

325042

56.00

57.50

210300

336342

56.00

56.00

40400

327175

55.50

56.00

52500

315008

56.00

56.00

13300

312358

56.00

56.00

400

243300

56.00

56.00

900

239583

56.00

56.00

30000

241900

56.00

56.00

70700

247617

55.50

55.50

600

236067

55.00

55.00

10200

232125

56.00

56.00

111900

236142

56.00

56.00

3600

45400

55.00

55.00

98900

36117

54.50

54.50

38300

35942

54.50

55.00

437200

68000

54.00

54.00

759200

130158

54.50

55.00

603600

180425

55.00

55.00

177200

195117

55.8700
10/04/2007
55.7000
10/05/2007
55.5300
10/08/2007
55.3700
10/09/2007
55.2000
10/10/2007
55.0900
10/11/2007
54.9500
10/15/2007
54.8100
10/16/2007
54.7000
10/17/2007
54.6100
10/18/2007
54.5700
10/19/2007
54.4700
10/22/2007
54.3400
10/23/2007
54.2000
10/24/2007
54.1200
10/25/2007
54.0500
10/26/2007
53.9800
10/30/2007
53.9400
10/31/2007
53.9300
11/05/2007
53.9100
11/06/2007
53.8500
11/07/2007
53.7400
11/08/2007
53.6300
11/09/2007
53.5000
11/12/2007
53.3200
11/13/2007
53.1500
11/14/2007
52.9300
11/15/2007
52.7200
11/16/2007
52.5100
11/19/2007
52.2700
11/20/2007

58.0323
54.50 56.50
58.0575
55.50 55.50
58.0728
54.00 54.50
58.0906
54.00 54.00
58.1059
54.00 54.50
58.1262
54.00 54.00
58.1489
53.50 53.50
58.1691
53.00 53.00
58.1893
52.50 52.50
58.2045
52.00 52.50
58.2222
51.50 51.50
58.2349
51.00 51.00
58.2376
50.00 50.00
58.2354
50.00 50.00
58.2357
50.00 50.00
58.2384
50.00 50.50
58.2436
51.00 51.00
58.2464
50.00 50.00
58.2516
50.00 50.00
58.2543
50.00 50.00
58.2570
49.50 50.00
58.2597
49.00 49.00
58.2599
48.00 48.50
58.2526
46.50 46.50
58.2403
45.50 45.50
58.2155
43.50 45.00
58.1932
43.50 44.00
58.1684
43.00 44.00
58.1435
43.50 44.00
58.1262
43.50 43.50

54.50

55.00

442800

229517

54.00

54.00

753300

286400

54.00

54.00

375700

317658

53.50

53.50

295300

341417

54.00

54.00

534800

376658

53.00

53.50

996200

459375

53.00

53.00

1689000

591883

52.50

52.50

19300

590300

51.50

51.50

122500

564075

52.00

52.00

328200

528158

51.00

51.50

230000

497025

50.00

50.00

69800

488075

49.50

49.50

226100

470017

50.00

50.00

23500

409200

50.00

50.00

65600

383358

50.00

50.00

576900

406825

50.00

50.00

458300

400450

50.00

50.00

137400

328883

49.50

50.00

4600

188517

49.50

49.50

68900

192650

49.00

49.50

135400

193725

48.00

48.50

146400

178575

47.00

47.00

148800

171808

46.00

46.00

310000

191825

42.00

43.50

805600

240117

43.50

44.00

157000

251242

43.50

43.50

238200

265625

43.00

43.50

548600

263267

43.50

44.00

440500

261783

43.00

43.50

1086700

340892

52.0200
11/21/2007
51.7700
11/22/2007
51.4900
11/23/2007
51.2100
11/26/2007
50.9700
11/27/2007
50.7200
11/28/2007
50.4700
11/29/2007
50.2200
12/03/2007
49.9900
12/04/2007
49.7500
12/05/2007
49.5100
12/06/2007
49.2900
12/07/2007
49.0800
12/10/2007
48.8500
12/11/2007
48.6300
12/12/2007
48.4400
12/13/2007
48.2600
12/14/2007
48.0500
12/17/2007
47.8500
12/18/2007
47.6100
12/19/2007
47.3800
12/20/2007
47.1400
12/21/2007
46.9200
12/26/2007
46.7100
12/27/2007
46.5000
12/28/2007
46.2800
01/02/2008
46.0700
01/03/2008
45.8500
01/04/2008
45.6300
01/07/2008
45.3900
01/08/2008

58.1014
43.00 44.00
58.0790
43.50 43.50
58.0542
43.00 43.50
58.0269
43.50 44.00
57.9923
43.50 43.50
57.9427
43.50 43.50
57.8932
44.00 44.50
57.8436
44.50 45.00
57.7942
44.00 44.00
57.7199
43.50 44.00
57.6482
44.50 44.50
57.5665
44.50 44.50
57.4923
44.50 45.00
57.4231
44.00 45.50
57.3563
45.00 46.00
57.2821
45.50 46.00
57.2129
45.00 45.00
57.1387
44.50 44.50
57.0570
43.50 43.50
56.9679
43.50 43.50
56.8763
43.50 43.50
56.7847
43.00 43.50
56.6907
43.50 43.50
56.6016
43.50 43.50
56.5100
43.00 43.00
56.4184
43.00 43.00
56.3144
43.00 43.00
56.1980
42.00 42.00
56.0866
41.00 41.00
55.9676
39.50 40.00

43.00

44.00

443800

377492

43.00

43.50

302300

396942

43.00

43.50

20200

387342

43.50

44.00

45300

378917

43.00

43.50

175200

381117

43.50

43.50

90300

362808

43.50

43.50

444700

332733

44.50

44.50

359700

349625

43.50

44.00

581900

378267

43.50

44.00

20300

334242

44.50

44.50

224100

316208

44.00

44.50

121000

235733

44.50

44.50

263300

220692

44.00

45.00

1348500

307875

44.50

45.50

350100

335367

45.00

45.50

104100

340267

44.00

44.50

850500

396542

44.00

44.00

54100

393525

42.50

43.00

193300

372575

43.50

43.50

2100

342775

43.00

43.00

71900

300275

43.00

43.00

37800

301733

43.00

43.50

78700

289617

43.00

43.00

1800

279683

42.50

43.00

116600

267458

43.00

43.00

112600

164467

42.00

42.00

58100

140133

41.00

41.50

247900

152117

39.50

39.50

118500

91117

39.00

39.50

192400

102642

45.1400
01/09/2008
44.8900
01/10/2008
44.6700
01/11/2008
44.4600
01/14/2008
44.2300
01/15/2008
43.9900
01/16/2008
43.7300
01/17/2008
43.4500
01/18/2008
43.1200
01/21/2008
42.8100
01/22/2008
42.4600
01/23/2008
42.1400
01/24/2008
41.8800
01/25/2008
41.6600
01/28/2008
41.4600
01/29/2008
41.2800
01/30/2008
41.1000
01/31/2008
40.9200
02/01/2008
40.7800
02/04/2008
40.6000
02/05/2008
40.4300
02/06/2008
40.2600
02/07/2008
40.1100
02/08/2008
39.9600
02/11/2008
39.7900
02/12/2008
39.6200
02/14/2008
39.4500
02/15/2008
39.3300
02/18/2008
39.1900
02/20/2008
39.0600
02/21/2008

55.8387
39.00 39.50
55.7073
38.50 39.00
55.5784
39.50 39.50
55.4445
39.00 39.00
55.3082
38.50 38.50
55.1767
37.00 37.50
55.0626
37.00 37.00
54.9360
35.00 35.00
54.8117
34.00 34.50
54.6998
33.00 33.00
54.5705
32.00 34.00
54.4512
34.50 35.50
54.3444
35.50 36.50
54.2376
36.00 36.00
54.1258
34.50 35.00
54.0115
35.00 35.00
53.8996
34.50 34.50
53.7878
35.00 36.50
53.6859
36.00 36.00
53.5741
35.00 35.00
53.4598
35.00 35.50
53.3480
35.50 36.00
53.2387
36.50 36.50
53.1319
36.00 36.00
53.0177
35.50 35.50
52.8861
35.00 35.00
52.7495
36.00 38.00
52.6255
38.00 38.00
52.4915
37.50 37.50
52.3551
37.00 37.00

39.00

39.00

63900

91858

38.50

39.00

262900

113592

39.00

39.00

170800

121833

38.50

38.50

266000

140850

38.00

38.00

285600

158092

36.00

37.00

113400

167392

35.50

36.00

203200

174608

33.00

33.50

611000

216142

34.00

34.50

116200

220983

32.00

32.00

196800

216725

32.00

33.50

652100

261192

34.50

35.50

268800

267558

35.50

36.00

295800

286883

36.00

36.00

4000

265308

34.50

34.50

190700

266967

34.50

35.00

350000

273967

34.50

34.50

152900

262908

35.00

36.50

30700

256017

35.00

35.00

14000

240250

35.00

35.00

141800

201150

35.00

35.50

15100

192725

35.50

36.00

30700

178883

36.00

36.00

103400

133158

35.50

35.50

3200

111025

35.00

35.00

9100

87133

35.00

35.00

600

86850

36.00

37.50

253100

92050

37.50

37.50

630700

115442

37.50

37.50

1000

102783

37.00

37.00

67400

105842

38.9200
02/22/2008
38.7700
02/26/2008
38.6100
02/27/2008
38.4500
02/28/2008
38.2900
02/29/2008
38.1100
03/03/2008
37.9300
03/04/2008
37.7700
03/05/2008
37.6300
03/06/2008
37.5100
03/07/2008
37.3800
03/10/2008
37.2400
03/11/2008
37.0900
03/12/2008
36.9300
03/13/2008
36.7800
03/14/2008
36.6300
03/17/2008
36.4400
03/18/2008
36.2800
03/19/2008
36.1300
03/24/2008
36.0200
03/25/2008
35.9200
03/26/2008
35.8500
03/27/2008
35.7800
03/28/2008
35.7100
03/31/2008
35.6400
04/01/2008
35.5900
04/02/2008
35.5800
04/03/2008
35.5900
04/04/2008
35.6400
04/08/2008
35.6700
04/09/2008

52.2187
37.00 37.00
52.0897
37.00 37.00
51.9507
37.00 37.00
51.8143
36.50 37.00
51.6877
36.50 36.50
51.5537
36.50 36.50
51.4197
36.50 37.00
51.2981
36.50 37.00
51.1765
37.00 37.00
51.0450
37.00 37.00
50.9200
36.50 36.50
50.7900
35.50 35.50
50.6575
36.50 36.50
50.5250
35.50 35.50
50.3925
35.50 35.50
50.2600
35.00 35.00
50.1125
34.00 34.00
49.9625
34.00 34.50
49.8100
34.00 34.00
49.6500
34.50 34.50
49.4950
34.50 35.50
49.3450
35.50 35.50
49.1950
35.50 35.50
49.0525
34.50 35.00
48.9075
35.50 35.50
48.7700
36.00 37.00
48.6325
35.50 36.50
48.4975
36.00 36.00
48.3575
35.50 36.00
48.2175
35.50 35.50

37.00

37.00

13100

105767

36.50

36.50

401800

127433

36.50

36.50

162100

139683

36.00

37.00

648400

191158

36.50

36.50

517300

225650

36.50

36.50

206500

242592

36.50

36.50

260200

263517

36.50

37.00

29600

265933

37.00

37.00

65600

250308

37.00

37.00

37200

200850

36.00

36.00

119300

210708

35.50

35.50

11000

206008

35.50

35.50

189900

220742

35.50

35.50

8500

187967

35.00

35.50

4500

174833

33.50

33.50

158000

133967

33.50

34.00

68700

96583

34.00

34.00

17100

80800

33.50

34.00

103500

67742

34.50

34.50

11500

66233

34.50

35.50

15500

62058

35.50

35.50

7700

59600

35.50

35.50

2000

49825

34.50

35.00

1800

49058

35.50

35.50

4300

33592

35.50

36.50

56700

37608

35.50

36.50

57900

42058

36.00

36.00

7100

29483

35.50

36.00

20500

25467

35.50

35.50

112000

33375

35.7400
04/10/2008
35.7800
04/11/2008
35.7900
04/14/2008
35.7800
04/15/2008
35.7600
04/16/2008
35.7700
04/17/2008
35.7700
04/18/2008
35.7500
04/21/2008
35.6900
04/22/2008
35.6500
04/23/2008
35.6100
04/24/2008
35.5700
04/25/2008
35.5200
04/28/2008
35.4700
04/29/2008
35.4200
04/30/2008
35.4000
05/02/2008
35.3500
05/05/2008
35.2300
05/06/2008
35.1100
05/07/2008
35.0000
05/08/2008
34.9100
05/09/2008
34.8100
05/12/2008
34.7100
05/13/2008
34.6100
05/14/2008
34.5000
05/15/2008
34.4000
05/16/2008
34.3000
05/19/2008
34.2000
05/20/2008
34.0900
05/21/2008
33.9800
05/22/2008

48.0800
35.50 35.50
47.9425
36.00 36.00
47.8100
35.50 35.50
47.6750
35.00 35.00
47.5375
35.00 35.00
47.4050
35.00 35.00
47.2675
34.00 34.00
47.1225
33.50 33.50
46.9725
33.00 33.00
46.8225
33.00 33.00
46.6725
33.50 33.50
46.5275
34.00 34.50
46.3850
34.00 34.00
46.2425
33.50 33.50
46.0975
34.00 34.00
45.9550
33.00 33.00
45.8050
32.50 32.50
45.6500
31.50 32.00
45.4925
31.00 32.00
45.3425
32.00 32.50
45.1925
32.00 32.00
45.0400
32.00 32.00
44.8850
32.00 32.00
44.7250
32.00 32.00
44.5700
31.50 31.50
44.4150
31.50 31.50
44.2625
32.00 32.00
44.1075
31.50 31.50
43.9475
31.00 32.00
43.7850
31.50 32.00

35.50

35.50

400

24783

36.00

36.00

1200

23925

35.50

35.50

10500

23508

35.00

35.00

4800

23267

35.00

35.00

12400

24133

35.00

35.00

12800

25050

33.50

33.50

254500

45900

33.50

33.50

135400

52458

33.00

33.00

54400

52167

32.50

33.00

169500

65700

33.00

33.50

234800

83558

33.50

33.50

333400

102008

33.50

33.50

48100

105983

33.00

33.00

206100

123058

33.50

34.00

217000

140267

32.50

32.50

93700

147675

31.50

31.50

21600

148442

31.50

31.50

27300

149650

31.00

32.00

42200

131958

32.00

32.50

3000

120925

32.00

32.00

22100

118233

31.50

31.50

188500

119817

31.50

31.50

130400

111117

31.00

31.50

349600

112467

31.50

31.50

24600

110508

31.50

31.50

330100

120842

31.50

31.50

1127800

196742

31.50

31.50

152600

201650

31.00

31.50

217200

217950

31.50

32.00

725900

276167

33.8800
05/23/2008
33.7900
05/26/2008
33.7400
05/27/2008
33.7000
05/28/2008
33.6600
05/29/2008
33.6400
05/30/2008
33.6700
06/02/2008
33.6900
06/03/2008
33.7100
06/04/2008
33.7300
06/05/2008
33.7400
06/10/2008
33.7100
06/11/2008
33.6800
06/12/2008
33.6400
06/13/2008
33.6200
06/16/2008
33.5900
06/17/2008
33.5500
06/18/2008
33.5100
06/19/2008
33.4800
06/20/2008
33.4500
06/23/2008
33.4200
06/24/2008
33.3900
06/25/2008
33.3600
06/26/2008
33.3400
06/27/2008
33.2800
06/30/2008
33.2300
07/01/2008
33.1700
07/02/2008
33.1300
07/03/2008
33.0900
07/04/2008
33.0600
07/07/2008

43.6275
32.00 32.00
43.4675
32.00 33.00
43.3200
33.00 33.50
43.1775
33.00 33.50
43.0350
34.00 34.50
42.9100
34.50 35.00
42.7825
35.50 35.50
42.6575
34.50 35.00
42.5425
35.00 35.00
42.4375
35.00 35.00
42.3425
34.00 34.00
42.2300
34.00 34.00
42.1175
33.50 33.50
42.0025
34.00 34.00
41.9025
34.00 34.00
41.8050
34.50 34.50
41.7100
34.50 34.50
41.6225
34.50 34.50
41.5425
34.50 34.50
41.4600
34.00 34.00
41.3675
33.50 34.00
41.2625
34.00 34.50
41.1650
34.50 34.50
41.0700
33.50 33.50
40.9550
32.00 32.50
40.8575
32.50 32.50
40.7425
32.00 32.00
40.6300
31.50 31.50
40.5175
31.50 31.50
40.3950
31.00 31.00

31.50

31.50

74000

278817

32.00

33.00

76000

284900

32.00

33.50

92400

290758

33.00

33.50

2800

275283

34.00

34.50

516300

307442

34.50

35.00

389800

310792

35.00

35.00

15400

310025

34.50

35.00

46900

286425

35.00

35.00

233600

211908

35.00

35.00

40000

202525

34.00

34.00

201700

201233

34.00

34.00

2100

140917

33.50

33.50

215500

152708

34.00

34.00

117400

156158

34.00

34.00

6600

149008

34.50

34.50

21700

150583

34.50

34.50

95000

115475

34.50

34.50

42900

86567

34.50

34.50

343300

113892

34.00

34.00

580700

158375

33.50

34.00

144300

150933

34.00

34.50

22000

149433

34.50

34.50

22400

134492

32.00

32.00

80000

140983

32.00

32.50

18100

124533

32.00

32.00

167400

128700

31.50

31.50

16100

129492

31.50

31.50

69600

133483

31.00

31.50

41300

129008

31.00

31.00

50500

129642

33.0200
07/08/2008
32.9700
07/09/2008
32.9100
07/10/2008
32.8500
07/11/2008
32.8000
07/14/2008
32.7200
07/15/2008
32.6600
07/16/2008
32.6300
07/17/2008
32.6000
07/18/2008
32.5600
07/21/2008
32.5300
07/22/2008
32.5100
07/23/2008
32.5200
07/24/2008
32.5600
07/25/2008
32.5700
07/28/2008
32.5900
07/29/2008
32.6000
07/30/2008
32.6200
07/31/2008
32.6300
08/01/2008
32.6400
08/04/2008
32.6400
08/05/2008
32.6400
08/06/2008
32.6100
08/07/2008
32.5700
08/08/2008
32.5400
08/11/2008
32.4900
08/12/2008
32.4300
08/13/2008
32.3700
08/14/2008
32.2900
08/19/2008
32.2000
08/20/2008

40.2700
31.00 31.00
40.1425
31.00 31.00
40.0075
30.50 30.50
39.8725
30.50 30.50
39.7450
30.00 30.00
39.6150
29.50 30.00
39.4825
30.00 30.00
39.3525
30.50 30.50
39.2225
30.00 30.00
39.0925
31.00 31.00
38.9675
31.00 31.50
38.8450
31.50 32.00
38.7300
33.00 34.00
38.6175
33.00 33.00
38.4975
32.50 32.50
38.3850
32.00 32.00
38.2725
32.00 32.50
38.1600
32.00 32.50
38.0500
32.00 32.00
37.9350
32.00 32.00
37.8200
32.00 32.00
37.7025
31.50 31.50
37.5900
31.50 31.50
37.4775
31.50 32.00
37.3700
32.00 32.50
37.2600
32.00 32.00
37.1525
31.50 32.00
37.0475
31.50 31.50
36.9400
31.50 31.50
36.8350
30.50 30.50

31.00

31.00

71100

106958

30.50

30.50

38600

61783

30.50

30.50

50000

53925

30.00

30.50

28000

54425

30.00

30.00

22000

54392

29.50

29.50

67700

53367

30.00

30.00

22500

53733

30.00

30.00

12300

40808

30.00

30.00

11800

40450

31.00

31.00

10000

35483

31.00

31.00

5200

32475

31.50

32.00

8400

28967

33.00

33.50

8100

23717

32.00

32.00

60900

25575

32.50

32.50

3700

21717

32.00

32.00

54600

23933

32.00

32.50

46600

25983

32.00

32.00

30500

22883

32.00

32.00

30000

23508

32.00

32.00

72800

28550

31.50

31.50

94200

35417

31.00

31.50

56700

39308

31.50

31.50

143900

50867

31.50

32.00

26000

52333

32.00

32.00

191000

67575

32.00

32.00

117000

72250

31.50

32.00

73500

78067

31.00

31.00

106000

82350

30.50

30.50

108100

87475

30.50

30.50

35400

87883

32.1100
08/21/2008
32.0500
08/22/2008
31.9900
08/26/2008
31.9500
08/27/2008
31.9100
08/28/2008
31.8600
08/29/2008
31.8000
09/01/2008
31.7400
09/02/2008
31.6800
09/03/2008
31.6100
09/04/2008
31.5500
09/05/2008
31.4700
09/08/2008
31.3800
09/09/2008
31.2800
09/10/2008
31.2400
09/11/2008
31.1900
09/15/2008
31.1500
09/16/2008
31.1000
09/17/2008
31.0400
09/18/2008
30.9100
09/19/2008
30.8200
09/22/2008
30.7300
09/23/2008
30.6600
09/24/2008
30.5700
09/25/2008
30.4800
09/26/2008
30.4100
09/29/2008
30.3500
09/30/2008
30.2700
10/02/2008
30.1900
10/03/2008
30.1200
10/06/2008

36.7275
31.00 31.00
36.6250
31.00 31.00
36.5300
31.50 31.50
36.4400
32.00 32.00
36.3500
32.00 32.00
36.2575
32.00 32.50
36.1650
31.50 31.50
36.0725
31.50 31.50
35.9800
31.50 31.50
35.8850
31.00 31.00
35.7925
30.50 30.50
35.6950
30.50 30.50
35.6025
30.00 30.50
35.5150
30.00 30.00
35.4350
30.00 30.00
35.3675
30.00 30.00
35.2975
29.50 29.50
35.2250
29.50 29.50
35.1500
28.50 28.50
35.0550
26.00 27.00
34.9700
27.00 27.50
34.8825
26.00 27.00
34.8000
25.00 26.00
34.7125
26.50 26.50
34.6225
26.50 26.50
34.5375
27.00 27.00
34.4525
25.00 26.00
34.3650
25.50 26.00
34.2725
26.50 26.50
34.1850
26.00 26.00

31.00

31.00

50000

89550

31.00

31.00

33000

86233

31.50

31.50

20000

80050

32.00

32.00

1000

75408

31.50

31.50

1300

63525

31.50

31.50

32400

64058

31.50

31.50

6000

48642

31.00

31.50

25200

40992

31.00

31.00

88500

42242

31.00

31.00

13500

34533

30.00

30.00

119600

35492

29.50

30.00

133700

43683

29.00

29.50

30200

42033

30.00

30.00

3300

39558

30.00

30.00

400

37925

30.00

30.00

50000

42008

28.50

29.00

58100

46742

28.50

28.50

88200

51392

25.00

25.00

279000

74142

25.50

26.50

133300

83150

26.50

26.50

77500

82233

25.50

27.00

81600

87908

25.00

26.00

73000

84025

26.00

26.00

73900

79042

26.50

26.50

15200

77792

26.50

26.50

30000

80017

25.00

26.00

70900

85892

25.50

26.00

35200

84658

26.50

26.50

2400

80017

26.00

26.00

62100

77842

30.0200
10/07/2008
29.9200
10/08/2008
29.7900
10/09/2008
29.6300
10/10/2008
29.4850
10/13/2008
29.3150
10/14/2008
29.1850
10/15/2008
29.0550
10/16/2008
28.9250
10/17/2008
28.7850
10/20/2008
28.6350
10/21/2008
28.5050
10/22/2008
28.3750
10/23/2008
28.2100
10/24/2008
28.0200
10/27/2008
27.7850
10/28/2008
27.5700
10/29/2008
27.3600
10/30/2008
27.2000
10/31/2008
27.0700
11/03/2008
26.9450
11/04/2008
26.8150
11/05/2008
26.7150
11/06/2008
26.5950
11/07/2008
26.4650
11/10/2008
26.3350
11/11/2008
26.2050
11/12/2008
26.0750
11/13/2008
25.9400
11/14/2008
25.8300
11/17/2008

34.0950
26.00 26.00
34.0025
25.50 25.50
33.9075
25.50 25.50
33.8125
25.00 25.00
33.7112
25.00 25.00
33.6037
25.50 27.00
33.5037
26.00 26.50
33.4113
25.00 25.50
33.3188
26.00 26.00
33.2287
25.00 25.00
33.1337
25.00 25.00
33.0438
25.00 25.00
32.9537
24.50 24.50
32.8525
23.50 23.50
32.7500
21.00 21.00
32.6362
20.25 22.00
32.5275
23.00 23.00
32.4250
21.50 23.00
32.3325
23.75 24.00
32.2550
24.25 24.25
32.1788
24.50 24.50
32.1063
24.50 26.00
32.0412
25.50 26.00
31.9737
25.50 25.50
31.9088
25.00 25.00
31.8438
25.00 25.00
31.7838
25.00 25.00
31.7288
24.75 24.75
31.6850
25.00 25.50
31.6400
25.50 25.50

26.00

26.00

20500

56300

25.50

25.50

4500

45567

25.00

25.50

26000

41275

24.75

24.75

8500

35183

23.50

24.00

18100

30608

25.50

25.50

90500

31992

25.50

26.00

23000

32642

25.00

25.50

31200

32742

25.00

25.00

16100

28175

24.50

24.50

81000

31992

24.75

25.00

64100

37133

24.75

25.00

64000

37292

23.25

23.25

103300

44192

22.50

22.50

53300

48258

20.25

20.25

30800

48658

20.25

21.25

55200

52550

21.50

21.50

91000

58625

21.50

23.00

16000

52417

23.25

24.00

82700

57392

24.25

24.25

250500

75667

24.50

24.50

457000

112408

24.50

26.00

249300

126433

25.50

25.50

51100

125350

25.00

25.50

18000

121517

25.00

25.00

20800

114642

25.00

25.00

60000

115200

25.00

25.00

150500

125175

24.75

24.75

4200

120925

25.00

25.50

22400

115208

25.50

25.50

9900

114700

25.7200
11/18/2008
25.6050
11/19/2008
25.4800
11/20/2008
25.3600
11/21/2008
25.2000
11/24/2008
25.0200
11/26/2008
24.8500
11/28/2008
24.7100
12/03/2008
24.5800
12/04/2008
24.5200
12/08/2008
24.4200
12/09/2008
24.3200
12/10/2008
24.2100
12/11/2008
24.1150
12/12/2008
24.0200
12/16/2008
23.8900
12/17/2008
23.7700
12/18/2008
23.6700
12/19/2008
23.5700
12/22/2008
23.4750
12/24/2008
23.3850
01/05/2009
23.2950
01/06/2009
23.2050
01/07/2009
23.1200
01/08/2009
23.0500
01/12/2009
22.9900
01/13/2009
22.9000
01/14/2009
22.8000
01/15/2009
22.7050
01/16/2009
22.6200
01/19/2009

31.6075
24.75 24.75
31.5613
24.25 24.25
31.5025
23.50 23.50
31.4400
23.00 23.00
31.3700
21.00 21.00
31.3025
21.50 21.50
31.2350
22.00 22.00
31.1725
22.00 22.00
31.1000
22.00 22.00
31.0350
22.00 22.00
30.9675
22.00 22.00
30.8975
21.50 21.50
30.8250
21.50 21.50
30.7512
21.25 21.25
30.6800
21.25 21.25
30.6050
21.00 21.00
30.5325
20.75 21.00
30.4500
21.00 21.00
30.3675
21.50 21.75
30.2888
21.75 21.75
30.2112
21.50 21.50
30.1337
21.00 21.00
30.0562
21.00 21.25
29.9800
21.25 21.25
29.9013
21.00 21.25
29.8238
21.00 21.00
29.7462
21.00 21.00
29.6687
20.75 21.00
29.5875
20.75 20.75
29.5063
20.75 20.75

24.25

24.25

14300

109000

23.75

23.75

12000

89125

23.50

23.50

1500

51167

22.00

22.00

30500

32933

21.00

21.00

28400

31042

21.50

21.50

2300

29733

22.00

22.00

2000

28167

22.00

22.00

10000

24000

22.00

22.00

13000

12542

21.50

21.50

43500

15817

21.50

21.50

45300

17725

21.50

21.50

28500

19275

21.25

21.25

34500

20958

21.25

21.25

27400

22242

20.00

20.00

73400

28233

20.00

20.50

41000

29108

20.75

21.00

56000

31408

21.00

21.00

72000

37217

21.25

21.75

138800

48617

21.25

21.50

125800

58267

21.50

21.50

5200

57617

21.00

21.00

117300

63767

21.00

21.25

25800

62142

21.25

21.25

29000

62183

21.00

21.00

29600

61775

21.00

21.00

10000

60325

21.00

21.00

8000

54875

20.75

20.75

31400

54075

20.75

20.75

9000

50158

20.75

20.75

8400

44858

22.5450
01/20/2009
22.4550
01/21/2009
22.3650
01/22/2009
22.3150
01/23/2009
22.2650
01/26/2009
22.2600
01/27/2009
22.2350
01/28/2009
22.2050
01/29/2009
22.1450
01/30/2009
22.0650
02/02/2009
21.9800
02/03/2009
21.8900
02/05/2009
21.7750
02/06/2009
21.6750
02/09/2009
21.5800
02/10/2009
21.5050
02/12/2009
21.4350
02/13/2009
21.3600
02/16/2009
21.2900
02/17/2009
21.2050
02/18/2009
21.1100
02/20/2009
21.0350
02/25/2009
20.9700
02/27/2009
20.9200
03/02/2009
20.9100
03/03/2009
20.9200
03/04/2009
20.8800
03/05/2009
20.8400
03/06/2009
20.8000
03/09/2009
20.7600
03/10/2009

29.4250
20.50 20.50
29.3475
20.50 20.50
29.2725
20.75 20.75
29.1988
20.50 20.50
29.1212
20.25 20.25
29.0437
20.00 20.00
28.9763
20.00 20.00
28.9063
20.00 20.25
28.8362
20.00 20.25
28.7662
20.00 20.00
28.6938
20.00 20.00
28.6163
20.25 20.50
28.5400
20.50 20.50
28.4650
20.75 21.00
28.3938
21.25 21.25
28.3225
21.25 23.00
28.2475
21.25 21.25
28.1713
21.25 21.25
28.0975
21.25 21.25
28.0237
21.25 21.25
27.9500
20.50 20.50
27.8750
20.50 20.50
27.7975
20.75 21.00
27.7250
21.25 21.50
27.6575
21.50 25.00
27.5900
21.50 21.50
27.5125
20.50 20.50
27.4450
20.00 20.25
27.3775
19.75 20.00
27.3125
20.00 20.00

20.50

20.50

3800

33608

20.50

20.50

2500

23333

20.75

20.75

1000

22983

20.00

20.00

77000

19625

20.00

20.00

62500

22683

20.00

20.00

33000

23017

20.00

20.00

7300

21158

20.00

20.00

11000

21242

20.00

20.00

35400

23525

20.00

20.00

16200

22258

19.75

20.00

107600

30475

20.25

20.25

45700

33583

20.50

20.50

6000

33767

20.75

20.75

23700

35533

21.00

21.25

7600

36083

21.25

21.50

87500

36958

21.25

21.25

2900

31992

21.25

21.25

2000

29408

21.25

21.25

11300

29742

20.75

20.75

18000

30325

20.50

20.50

120000

37375

20.50

20.50

101000

44442

20.75

21.00

200

35492

21.25

21.50

30900

34258

21.00

21.50

500400

75458

19.50

19.50

2154400

253017

19.75

20.00

9485600

1042850

20.00

20.00

59500

1040517

19.75

20.00

3800

1040592

20.00

20.00

21200

1042192

20.7300
03/11/2009
20.7000
03/12/2009
20.6700
03/13/2009
20.6550
03/16/2009
20.6400
03/17/2009
20.6500
03/19/2009
20.6600
03/20/2009
20.6700
03/23/2009
20.6900
03/24/2009
20.6950
03/25/2009
20.7050
03/26/2009
20.7250
03/27/2009
20.8050
03/30/2009
20.8700
03/31/2009
20.9100
04/01/2009
20.9600
04/02/2009
21.0100
04/03/2009
21.0600
04/07/2009
21.1150
04/08/2009
21.1700
04/13/2009
21.2300
04/14/2009
21.3200
04/16/2009
21.4100
04/17/2009
21.5350
04/20/2009
21.6550
04/21/2009
21.7650
04/22/2009
21.8650
04/23/2009
21.9550
04/24/2009
22.0550
04/27/2009
22.1450
04/28/2009

27.2475
20.00 20.00
27.1800
20.00 20.00
27.1125
20.00 20.50
27.0475
20.50 20.50
26.9850
20.75 20.75
26.9175
20.75 21.00
26.8600
21.00 21.50
26.8100
22.00 23.00
26.7625
22.00 22.00
26.7125
21.75 22.00
26.6600
23.00 23.00
26.6125
23.00 25.00
26.5800
24.50 24.50
26.5450
23.25 23.25
26.5038
23.25 23.75
26.4638
23.50 23.75
26.4237
23.50 23.50
26.3837
23.50 23.75
26.3438
23.50 23.50
26.3038
23.75 23.75
26.2625
24.50 25.50
26.2300
25.00 25.00
26.1900
25.00 27.00
26.1575
26.50 26.50
26.1200
25.50 25.50
26.0750
25.50 25.50
26.0250
25.00 25.00
25.9725
25.00 25.00
25.9225
25.00 25.00
25.8700
24.25 24.25

20.00

20.00

5423400

1493200

20.00

20.00

34800

1494600

20.00

20.50

10500

1485475

20.50

20.50

10500

1477933

20.50

20.50

22100

1479758

20.75

21.00

10300

1478042

21.00

21.50

7800

1436992

22.00

22.00

12500

1258500

22.00

22.00

3200

468300

21.75

22.00

74500

469550

22.50

22.50

2100

469408

22.75

25.00

157200

480742

24.00

24.50

23100

30717

23.25

23.25

100

27825

23.25

23.50

362100

57125

23.50

23.50

248300

76942

23.50

23.50

400

75133

23.50

23.50

50400

78475

23.50

23.50

100

77833

23.75

23.75

1000

76875

24.50

25.00

31400

79225

25.00

25.00

1500

73142

25.00

27.00

168600

87017

25.50

26.00

43700

77558

25.50

25.50

2100

75808

25.00

25.00

82800

82700

24.25

24.50

36400

55558

25.00

25.00

6800

35433

24.50

24.50

21300

37175

24.25

24.25

2000

33142

22.2300
04/29/2009
22.3100
04/30/2009
22.3800
05/04/2009
22.4450
05/05/2009
22.5150
05/06/2009
22.5850
05/07/2009
22.6550
05/08/2009
22.7300
05/11/2009
22.8050
05/12/2009
22.8800
05/13/2009
22.9650
05/14/2009
23.0550
05/15/2009
23.1350
05/18/2009
23.2050
05/19/2009
23.2550
05/20/2009
23.3200
05/21/2009
23.4400
05/22/2009
23.5300
05/25/2009
23.6150
05/26/2009
23.6950
05/27/2009
23.7800
05/28/2009
23.8650
05/29/2009
23.9600
06/01/2009
24.0500
06/02/2009
24.1500
06/03/2009
24.2500
06/04/2009
24.3400
06/05/2009
24.4400
06/08/2009
24.5200
06/09/2009
24.5800
06/10/2009

25.8163
24.00 24.00
25.7662
24.00 24.00
25.7150
23.75 24.00
25.6663
24.00 25.00
25.6175
24.50 25.00
25.5712
25.00 25.50
25.5237
24.75 25.00
25.4763
25.50 25.50
25.4288
24.75 25.00
25.3813
25.00 26.50
25.3362
25.50 25.50
25.2913
26.00 26.00
25.2413
24.75 24.75
25.1913
25.00 25.00
25.1513
24.75 24.75
25.1125
25.00 26.00
25.0800
24.75 24.75
25.0450
24.50 24.75
25.0087
24.50 24.50
24.9713
24.00 24.25
24.9375
24.25 24.25
24.9037
24.50 24.75
24.8750
24.75 25.50
24.8475
26.00 26.50
24.8225
26.00 26.00
24.8000
25.50 26.00
24.7800
25.50 26.50
24.7625
26.50 26.50
24.7425
26.00 26.00
24.7175
25.50 26.00

24.00

24.00

14400

34333

23.50

23.75

291500

58542

23.50

23.75

136800

67325

24.00

24.25

266500

89408

24.50

24.75

96200

83375

25.00

25.00

181400

94850

24.75

25.00

239100

114600

25.00

25.00

346100

136542

24.75

25.00

217300

151617

25.00

25.00

1778700

299275

24.75

25.00

1102800

389400

24.50

24.50

20553300

2102008

24.00

24.50

615800

2152125

24.00

24.00

5616500

2595875

24.50

24.75

474400

2624008

25.00

25.50

1710900

2744375

24.25

24.50

415200

2770958

24.00

24.25

554600

2802058

23.75

24.00

189400

2797917

24.00

24.25

259200

2790675

24.25

24.25

328300

2799925

24.25

24.75

423800

2687017

24.75

25.00

1339800

2706767

25.50

25.50

1366200

1107842

25.00

25.50

725700

1117000

25.00

25.50

1594600

781842

25.50

26.50

1305500

851100

25.50

26.00

375000

739775

25.00

25.00

592700

754567

25.50

26.00

153000

721100

24.6600
06/11/2009
24.7200
06/15/2009
24.7300
06/16/2009
24.7250
06/17/2009
24.7450
06/18/2009
24.7500
06/19/2009
24.7450
06/22/2009
24.7400
06/23/2009
24.7250
06/24/2009
24.7200
06/25/2009
24.7150
06/26/2009
24.6850
06/29/2009
24.6600
06/30/2009
24.5950
07/01/2009
24.5550
07/02/2009
24.5250
07/03/2009
24.5150
07/06/2009
24.5100
07/07/2009
24.5000
07/08/2009
24.5100
07/09/2009
24.5250
07/10/2009
24.5450
07/13/2009
24.5650
07/14/2009
24.5900
07/15/2009
24.6050
07/16/2009
24.6100
07/20/2009
24.6100
07/21/2009
24.6100
07/22/2009
24.6200
07/23/2009
24.6300
07/24/2009

24.6925
25.50 25.50
24.6650
25.50 25.50
24.6325
25.00 25.00
24.5862
24.50 24.50
24.5475
24.25 24.25
24.5038
23.75 23.75
24.4600
23.50 23.50
24.4138
23.25 23.25
24.3675
23.00 23.25
24.3238
23.50 23.50
24.2813
24.00 24.00
24.2413
23.75 24.25
24.2025
23.75 24.00
24.1638
23.75 24.00
24.1238
24.25 24.25
24.0837
24.00 24.50
24.0463
24.50 24.50
24.0075
24.50 24.50
23.9750
24.25 25.00
23.9475
25.00 25.50
23.9200
25.00 25.00
23.8900
25.00 25.00
23.8588
25.00 25.00
23.8263
24.75 25.00
23.7913
25.00 25.00
23.7587
25.00 25.00
23.7263
25.00 25.00
23.6938
25.50 25.50
23.6638
25.50 25.50
23.6363
25.50 25.50

25.50

25.50

310000

731150

25.50

25.50

164300

723242

24.25

24.25

273200

718650

24.00

24.25

111000

692583

23.75

23.75

275000

603850

23.25

23.25

462200

528517

23.00

23.25

121100

478133

22.75

22.75

137500

356708

23.00

23.25

124500

258292

23.25

23.50

39000

230292

23.50

23.50

47200

184833

23.50

23.75

913300

248192

23.75

23.75

856000

293692

23.75

24.00

660300

335025

23.75

24.00

145700

324400

24.00

24.50

681600

371950

24.25

24.25

89200

356467

24.25

24.50

27500

320242

24.25

25.00

25100

312242

25.00

25.00

6184500

816158

24.75

25.00

2742600

1034333

24.75

24.75

712800

1090483

24.75

25.00

57700

1091358

24.75

25.00

211800

1032900

25.00

25.00

484500

1001942

25.00

25.00

412600

981300

25.00

25.00

375500

1000450

25.00

25.50

792600

1009700

25.50

25.50

16600

1003650

25.00

25.50

303400

1026642

24.6400
07/27/2009
24.6700
07/28/2009
24.7200
07/29/2009
24.7700
07/30/2009
24.8200
07/31/2009
24.8650
08/03/2009
24.8950
08/04/2009
24.9450
08/06/2009
25.0000
08/07/2009
25.0500
08/10/2009
25.1050
08/11/2009
25.1600
08/12/2009
25.2050
08/13/2009
25.2650
08/14/2009
25.3150
08/17/2009
25.3550
08/18/2009
25.3850
08/19/2009
25.4050
08/20/2009
25.4250
08/24/2009
25.4950
08/25/2009
25.5550
08/26/2009
25.6450
08/27/2009
25.7450
08/28/2009
25.8700
09/01/2009
26.0050
09/02/2009
26.1300
09/03/2009
26.2550
09/04/2009
26.3900
09/08/2009
26.5350
09/09/2009
26.6600
09/10/2009

23.6088
26.50 28.00
23.5912
27.00 27.00
23.5763
27.00 27.50
23.5637
27.00 27.00
23.5463
27.00 27.50
23.5313
27.50 27.50
23.5162
27.50 27.50
23.5063
27.50 27.50
23.4988
27.00 27.00
23.5063
27.00 27.00
23.5087
27.00 27.00
23.5113
27.00 27.00
23.5113
27.50 28.50
23.5212
28.50 28.50
23.5313
28.00 28.00
23.5362
27.00 27.00
23.5388
27.00 28.00
23.5463
28.00 28.00
23.5512
27.50 29.00
23.5613
28.50 29.00
23.5763
29.00 30.00
23.5963
29.00 30.50
23.6212
30.50 31.50
23.6462
30.50 31.00
23.6775
30.00 30.00
23.7075
29.50 29.50
23.7275
30.00 30.50
23.7475
30.00 30.00
23.7700
30.00 30.00
23.7925
29.50 29.50

26.00

26.50

1853500

1179008

26.50

27.00

691300

721242

27.00

27.00

87600

499992

26.50

26.50

242800

460825

27.00

27.00

131000

466933

27.00

27.00

831300

518558

26.50

27.00

845400

548633

27.00

27.00

663100

569508

26.50

26.50

581200

586650

27.00

27.00

465700

559408

27.00

27.00

58000

562858

27.00

27.00

226200

556425

27.50

28.00

1148300

497658

28.00

28.00

318200

466567

27.50

27.50

265000

481350

26.50

27.00

320800

487850

27.00

27.50

224100

495608

27.00

27.00

923700

503308

27.50

28.50

1228000

535192

28.50

29.00

338600

508150

29.00

30.00

586000

508550

29.00

30.50

564500

516783

30.50

30.50

415900

546608

30.00

31.00

511100

570350

30.00

30.00

226100

493500

29.00

29.50

232300

486342

30.00

30.00

277800

487408

29.50

30.00

138800

472242

29.50

29.50

212400

471267

29.50

29.50

111400

403575

26.7800
09/11/2009
26.9200
09/14/2009
27.0550
09/15/2009
27.1800
09/16/2009
27.3000
09/17/2009
27.4300
09/18/2009
27.5700
09/22/2009
27.7050
09/23/2009
27.8350
09/24/2009
27.9550
09/25/2009
28.0650
09/28/2009
28.1550
09/29/2009
28.2600
09/30/2009
28.3600
10/01/2009
28.4600
10/02/2009
28.5500
10/05/2009
28.6500
10/06/2009
28.7600
10/07/2009
28.8700
10/08/2009
29.0000
10/09/2009
29.1500
10/12/2009
29.2800
10/13/2009
29.4000
10/14/2009
29.5100
10/15/2009
29.6500
10/16/2009
29.7600
10/19/2009
29.8800
10/20/2009
30.0000
10/21/2009
30.1100
10/22/2009
30.2400
10/23/2009

23.8175
30.00 30.50
23.8450
30.00 30.50
23.8725
30.50 31.50
23.9063
30.50 30.50
23.9438
30.50 30.50
23.9950
30.50 31.50
24.0463
32.00 32.00
24.0938
31.00 31.50
24.1337
31.00 31.00
24.1687
30.50 30.50
24.2000
30.50 30.50
24.2250
30.00 30.50
24.2450
30.00 30.00
24.2675
29.50 30.00
24.2900
30.00 30.00
24.3125
29.50 30.00
24.3375
30.50 30.50
24.3650
30.50 31.00
24.3962
30.50 32.00
24.4288
32.00 33.00
24.4662
32.50 33.50
24.5100
33.50 33.50
24.5562
32.50 32.50
24.6013
33.00 33.50
24.6588
33.00 33.00
24.7162
32.50 33.00
24.7737
33.00 33.50
24.8287
33.00 33.00
24.8813
32.50 33.00
24.9363
33.00 33.50

30.00

30.50

179100

316167

30.00

30.50

270100

310458

30.00

30.00

526500

305500

30.00

30.00

675600

314758

30.00

30.50

594800

329667

30.50

31.50

164800

300808

31.00

31.00

74600

288183

31.00

31.00

228000

287825

30.50

31.00

33700

267483

30.50

30.50

115900

265575

29.50

29.50

294300

272400

29.50

30.00

560900

309858

29.50

30.00

15100

296192

29.50

30.00

68200

279367

29.50

29.50

168100

249500

29.50

30.00

154800

206100

30.00

30.50

100200

164883

30.50

31.00

255900

172475

30.50

32.00

478800

206158

32.00

33.00

345100

215917

32.50

33.00

229900

232267

33.00

33.00

109800

231758

32.50

32.50

75000

213483

33.00

33.50

229700

185883

32.50

32.50

74600

190842

32.50

33.00

9800

185975

33.00

33.00

192500

188008

32.50

32.50

138500

186650

32.50

33.00

401700

211775

33.00

33.00

321000

217200

30.3600
10/26/2009
30.4900
10/27/2009
30.6300
10/28/2009
30.7500
10/29/2009
30.8600
10/30/2009
31.0000
11/03/2009
31.1500
11/04/2009
31.3000
11/05/2009
31.4800
11/06/2009
31.6400
11/09/2009
31.7800
11/10/2009
31.9100
11/11/2009
32.0200
11/12/2009
32.1400
11/13/2009
32.2600
11/16/2009
32.4100
11/17/2009
32.5700
11/18/2009
32.7200
11/19/2009
32.8900
11/20/2009
33.0600
11/23/2009
33.2300
11/24/2009
33.3700
11/25/2009
33.4900
11/26/2009
33.6200
11/27/2009
33.7500
12/01/2009
33.8700
12/02/2009
33.9900
12/03/2009
34.1000
12/04/2009
34.2200
12/07/2009
34.3400
12/08/2009

24.9937
33.00 33.50
25.0538
34.00 34.00
25.1163
34.00 34.00
25.1800
33.50 33.50
25.2413
34.00 35.00
25.3137
34.50 35.00
25.3837
35.00 35.00
25.4537
35.50 36.00
25.5287
36.00 36.50
25.6025
36.50 36.50
25.6750
36.50 37.50
25.7500
36.50 36.50
25.8250
36.50 37.00
25.9013
37.00 37.00
25.9800
37.00 37.50
26.0625
37.50 38.00
26.1450
37.50 38.00
26.2275
37.50 38.50
26.3163
38.00 38.00
26.4025
38.00 38.00
26.4887
38.00 38.00
26.5738
37.00 37.50
26.6537
36.50 36.50
26.7325
35.50 36.50
26.8150
36.50 37.00
26.8975
37.00 37.50
26.9850
37.00 37.50
27.0675
37.00 37.50
27.1525
37.00 37.00
27.2375
37.50 37.50

33.00

33.50

104200

185983

33.00

34.00

604600

207608

33.50

34.00

73900

194608

33.50

33.50

402700

219017

34.00

34.50

293200

237200

34.50

34.50

255700

239367

35.00

35.00

209200

250583

35.50

36.00

95800

257750

36.00

36.50

255900

263033

36.00

36.00

78700

258050

36.50

36.50

182000

239742

36.00

36.00

135900

224317

36.00

36.50

579900

263958

36.50

37.00

170600

227792

36.50

37.50

8217200

906400

37.50

37.50

97000

880925

37.00

37.50

449900

893983

37.50

38.50

703200

931275

37.50

38.00

646700

967733

37.50

38.00

4045300

1296858

37.00

37.50

4402000

1642367

36.50

36.50

179300

1650750

36.00

36.50

144900

1647658

35.00

36.50

278000

1659500

36.50

36.50

47200

1615108

37.00

37.50

144300

1612917

36.50

36.50

122900

938392

37.00

37.00

108500

939350

37.00

37.00

345600

930658

37.00

37.00

67800

877708

34.4700
12/09/2009
34.6100
12/10/2009
34.7500
12/11/2009
34.8900
12/14/2009
35.0100
12/15/2009
35.1400
12/16/2009
35.2700
12/17/2009
35.4000
12/18/2009
35.5200
12/21/2009
35.6200
12/22/2009
35.6900
12/23/2009
35.7700
12/28/2009
35.8500
12/29/2009
35.9400
01/04/2010
36.0000
01/05/2010
36.0900
01/06/2010
36.1800
01/07/2010
36.2700
01/08/2010
36.3600
01/11/2010
36.4500
01/12/2010
36.5300
01/13/2010
36.5900
01/14/2010
36.6400
01/15/2010
36.7100
01/18/2010
36.8000
01/19/2010
36.8600
01/20/2010
36.9300
01/21/2010
36.9900
01/22/2010
37.0500
01/25/2010
37.0800
01/26/2010

27.3225
37.00 37.00
27.4050
37.00 37.00
27.4887
37.00 37.00
27.5712
36.50 36.50
27.6475
36.00 36.00
27.7213
36.00 37.00
27.7963
36.50 37.00
27.8750
37.00 37.00
27.9537
37.00 37.00
28.0325
36.50 37.00
28.1112
37.00 37.00
28.1938
37.00 37.00
28.2763
37.50 37.50
28.3562
36.50 36.50
28.4312
36.50 37.00
28.5087
37.00 37.50
28.5987
37.50 37.50
28.6863
37.50 37.50
28.7712
37.00 37.50
28.8588
37.50 37.50
28.9438
37.00 37.00
29.0263
36.50 36.50
29.1088
36.50 37.50
29.1938
37.50 38.00
29.2813
38.00 38.00
29.3663
37.50 38.00
29.4513
38.00 38.00
29.5338
37.50 39.00
29.6187
39.00 39.00
29.6988
39.00 39.00

36.50

36.50

323700

850792

36.50

37.00

49000

517767

37.00

37.00

46100

154775

36.00

36.00

192800

155900

36.00

36.00

30100

146333

36.00

36.50

75100

129425

36.50

37.00

46900

129400

36.50

37.00

115700

127017

36.50

37.00

226700

135667

36.50

36.50

256600

148008

36.50

37.00

264900

141283

37.00

37.00

1100

135725

37.00

37.00

46500

112625

36.50

36.50

97000

116625

36.50

37.00

192200

128800

37.00

37.50

148000

125067

37.00

37.50

25200

124658

37.00

37.00

135200

129667

37.00

37.50

70800

131658

37.00

37.00

91800

129667

36.50

36.50

191800

126758

36.50

36.50

84900

112450

36.50

37.50

109300

99483

37.50

38.00

225000

118142

37.50

37.50

52100

118608

37.50

38.00

116100

120200

37.50

38.00

219200

122450

37.50

39.00

269100

132542

38.00

38.00

135300

141717

38.50

38.50

593300

179892

37.1300
01/27/2010
37.1500
01/28/2010
37.2000
01/29/2010
37.2300
02/01/2010
37.2500
02/02/2010
37.2600
02/03/2010
37.2700
02/04/2010
37.2900
02/05/2010
37.2700
02/08/2010
37.2600
02/09/2010
37.2400
02/10/2010
37.2300
02/11/2010
37.2400
02/12/2010
37.2400
02/15/2010
37.2500
02/16/2010
37.2600
02/17/2010
37.2600
02/18/2010
37.2700
02/19/2010
37.2800
02/22/2010
37.2900
02/23/2010
37.3100
02/24/2010
37.3300
02/25/2010
37.3500
02/26/2010
37.3600
03/01/2010
37.3900
03/02/2010
37.4200
03/03/2010
37.4300
03/04/2010
37.4300
03/05/2010
37.4200
03/08/2010
37.4200
03/09/2010

29.7813
38.50 38.50
29.8562
38.50 38.50
29.9237
38.50 38.50
29.9913
38.50 38.50
30.0650
38.50 38.50
30.1375
38.00 38.50
30.2100
38.00 38.50
30.2850
37.50 38.00
30.3550
37.50 37.50
30.4250
37.00 37.00
30.4913
37.00 37.50
30.5512
37.00 37.00
30.6112
37.00 37.00
30.6588
36.50 37.00
30.7138
37.50 38.00
30.7712
37.50 38.00
30.8337
37.00 37.00
30.8962
37.00 37.50
30.9587
38.00 38.00
31.0237
38.00 38.00
31.0925
38.00 38.00
31.1600
38.00 38.00
31.2312
37.50 37.50
31.3000
37.50 37.50
31.3663
38.00 38.00
31.4300
37.50 37.50
31.4900
37.00 37.00
31.5500
37.00 37.00
31.6075
37.00 37.00
31.6675
37.00 37.00

37.50

37.50

169800

188142

38.00

38.50

679200

237092

38.00

38.00

335600

249075

38.00

38.00

138500

253542

38.00

38.00

107500

253392

38.00

38.00

161100

248067

38.00

38.50

114300

253250

37.50

37.50

1004700

327300

37.00

37.50

45700

312842

37.00

37.00

160600

303800

37.00

37.00

686000

349692

37.00

37.00

618200

351767

36.50

36.50

1281300

444392

36.50

37.00

613800

438942

37.00

37.00

176600

425692

37.50

37.50

79200

420750

37.00

37.00

49500

415917

37.00

37.50

77200

408925

37.50

37.50

10000

400233

37.50

38.00

117100

326267

37.50

37.50

65700

327933

37.50

38.00

15100

315808

37.50

37.50

316900

285050

37.50

37.50

277400

256650

37.50

37.50

115000

159458

36.50

37.00

194800

124542

36.50

37.00

136000

121158

36.50

36.50

64200

119908

36.50

37.00

199000

132367

36.50

37.00

29000

128350

37.4300
03/10/2010
37.4300
03/11/2010
37.4300
03/12/2010
37.4200
03/15/2010
37.4400
03/16/2010
37.4600
03/17/2010
37.4700
03/18/2010
37.4700
03/19/2010
37.4900
03/22/2010
37.5100
03/23/2010
37.5500
03/24/2010
37.6000
03/25/2010
37.6600
03/26/2010
37.7200
03/29/2010
37.7900
03/30/2010
37.8500
03/31/2010
37.9100
04/05/2010
37.9700
04/06/2010
38.0100
04/07/2010
38.0700
04/08/2010
38.1200
04/12/2010
38.2000
04/13/2010
38.2600
04/14/2010
38.3500
04/15/2010
38.4400
04/16/2010
38.5300
04/19/2010
38.6000
04/20/2010
38.6700
04/21/2010
38.7600
04/22/2010
38.8600
04/23/2010

31.7275
37.00 37.00
31.7875
37.00 37.00
31.8500
37.00 37.00
31.9100
37.00 37.50
31.9775
38.00 38.00
32.0438
38.00 38.00
32.1063
38.00 38.00
32.1713
38.00 38.00
32.2400
38.00 38.50
32.3125
38.00 39.50
32.3862
39.00 39.00
32.4600
39.00 40.00
32.5337
39.50 40.50
32.6112
40.50 41.50
32.6912
41.50 41.50
32.7662
40.50 41.00
32.8438
41.00 41.00
32.9162
41.00 41.50
32.9913
41.00 41.50
33.0712
41.00 41.50
33.1463
41.50 42.00
33.2263
42.00 42.00
33.3062
41.50 42.50
33.3975
42.50 43.00
33.4888
43.00 43.00
33.5825
42.00 42.00
33.6737
42.00 42.00
33.7675
41.50 42.50
33.8638
42.00 43.00
33.9600
42.50 42.50

36.50

37.00

311200

153450

37.00

37.00

605800

194175

36.50

36.50

43000

192283

37.00

37.50

398800

224258

37.50

38.00

73500

203975

38.00

38.00

38500

184067

37.50

37.50

33800

177300

38.00

38.00

147300

173342

38.00

38.50

84000

169008

38.00

39.00

301100

188750

39.00

39.00

58700

177058

39.00

39.50

409300

208750

39.50

40.50

347900

211808

40.50

41.50

127100

171917

40.50

40.50

104800

177067

40.50

41.00

233700

163308

41.00

41.00

30300

159708

41.00

41.00

136700

167892

41.00

41.00

79300

171683

41.00

41.00

49500

163533

41.50

41.50

53400

160983

41.50

41.50

244000

156225

41.50

42.50

137700

162808

42.50

42.50

216500

146742

42.00

42.50

99900

126075

41.50

41.50

283000

139067

41.50

42.00

88400

137700

41.50

42.00

200500

134933

42.00

42.50

627400

184692

42.00

42.50

77800

179783

38.9700
04/26/2010
39.0900
04/27/2010
39.2300
04/28/2010
39.3700
04/29/2010
39.5000
04/30/2010
39.6700
05/04/2010
39.8200
05/05/2010
39.9000
05/06/2010
39.9500
05/07/2010
40.0000
05/11/2010
40.0900
05/12/2010
40.1800
05/13/2010
40.2800
05/14/2010
40.4000
05/17/2010
40.4900
05/18/2010
40.5900
05/19/2010
40.6800
05/20/2010
40.7600
05/21/2010
40.8400
05/24/2010
40.9200
05/25/2010
40.9700
05/26/2010
41.0200
05/27/2010
41.0700
05/28/2010
41.1400
05/31/2010
41.2100
06/01/2010
41.2800
06/02/2010
41.3400
06/03/2010
41.4200
06/04/2010
41.4900
06/07/2010
41.5400
06/08/2010

34.0550
43.00 43.50
34.1525
43.50 44.00
34.2537
44.00 44.00
34.3525
44.00 44.00
34.4500
44.50 45.50
34.5575
45.50 45.50
34.6600
43.00 43.00
34.7437
41.00 41.00
34.8212
39.00 40.50
34.8963
41.00 43.00
34.9838
41.50 42.50
35.0688
42.50 43.00
35.1600
42.50 43.50
35.2525
43.00 43.00
35.3375
43.50 43.50
35.4250
42.00 42.00
35.5075
41.50 41.50
35.5875
40.50 40.50
35.6625
40.00 41.50
35.7400
41.00 41.00
35.8100
39.50 40.00
35.8750
39.00 39.50
35.9375
40.00 40.50
36.0025
40.50 41.00
36.0750
41.00 41.50
36.1475
41.50 41.50
36.2175
41.50 42.00
36.2900
41.50 41.50
36.3625
41.00 41.00
36.4350
41.00 41.00

43.00

43.00

174900

187750

43.50

44.00

250100

204467

43.00

43.50

119400

209967

43.00

43.50

253600

210767

44.50

45.50

460500

237667

44.50

45.00

239200

239558

40.50

41.00

234700

250792

40.00

40.00

96400

235242

38.00

40.00

140900

239617

41.00

42.50

178400

237775

41.50

42.00

134100

196667

42.00

43.00

114200

199700

42.50

43.50

143200

197058

42.00

42.00

78700

182775

42.00

42.50

6400

173358

41.50

41.50

56500

156933

41.00

41.00

129300

129333

40.00

40.50

118100

119242

40.00

41.00

20200

101367

39.50

39.50

44100

97008

39.50

39.50

184000

100600

39.00

39.50

182000

100900

40.00

40.00

32500

92433

40.00

41.00

147000

95167

41.00

41.50

190100

99075

41.00

41.00

43100

96108

41.50

41.50

75500

101867

41.00

41.50

150700

109717

41.00

41.00

80000

105608

41.00

41.00

133300

106875

41.5800
06/09/2010
41.6100
06/10/2010
41.6300
06/11/2010
41.6100
06/15/2010
41.5900
06/16/2010
41.6000
06/17/2010
41.5900
06/18/2010
41.5800
06/21/2010
41.5800
06/22/2010
41.5700
06/23/2010
41.5600
06/24/2010
41.5500
06/25/2010
41.5400
06/28/2010
41.5400
06/29/2010
41.5400
07/01/2010
41.5200
07/02/2010
41.5200
07/05/2010
41.5000
07/06/2010
41.4800
07/07/2010
41.4700
07/08/2010
41.4600
07/09/2010
41.4400
07/12/2010
41.4400
07/13/2010
41.4400
07/14/2010
41.4400
07/15/2010
41.3900
07/16/2010
41.3500
07/19/2010
41.3900
07/20/2010
41.4600
07/21/2010
41.5700
07/22/2010

36.5050
41.50 41.50
36.5725
40.50 40.50
36.6400
41.00 41.00
36.6975
40.50 40.50
36.7600
41.00 41.00
36.8275
40.50 40.50
36.8950
40.50 40.50
36.9600
41.00 41.00
37.0300
41.00 41.50
37.0900
40.50 41.00
37.1475
40.50 41.00
37.2025
40.50 41.00
37.2550
41.00 42.50
37.3150
43.00 43.00
37.3725
42.00 42.00
37.4300
41.50 41.50
37.4900
42.00 42.00
37.5450
41.00 41.00
37.6000
42.00 42.00
37.6625
42.00 42.50
37.7250
42.50 42.50
37.7825
42.50 44.50
37.8500
43.50 44.00
37.9175
43.50 44.00
37.9850
43.50 43.50
38.0475
43.00 43.50
38.1050
43.00 43.00
38.1650
43.00 44.00
38.2275
44.00 46.00
38.3000
45.50 46.00

40.50

40.50

96300

113217

40.50

40.50

6100

110050

39.50

39.50

119300

104658

40.50

40.50

39700

92800

40.50

41.00

152100

102767

40.00

40.50

16100

91858

40.50

40.50

96300

84042

41.00

41.00

115700

90092

40.50

40.50

161300

97242

40.50

40.50

87900

92008

40.50

41.00

29400

87792

40.50

41.00

448600

114067

41.00

42.50

263200

127975

42.00

42.50

207600

144767

41.50

41.50

12900

135900

41.50

41.50

62100

137767

41.00

41.00

22700

126983

41.00

41.00

66400

131175

41.50

42.00

197000

139567

42.00

42.00

259900

151583

42.00

42.00

113600

147608

42.50

44.00

1014000

224783

43.00

43.50

404200

256017

43.50

43.50

452200

256317

43.00

43.00

309100

260142

43.00

43.00

105300

251617

43.00

43.00

227300

269483

43.00

43.50

843000

334558

44.00

45.50

801500

399458

45.00

45.00

624200

445942

41.6200
07/23/2010
41.7000
07/26/2010
41.7750
07/27/2010
41.8550
07/28/2010
41.9530
07/29/2010
42.0330
07/30/2010
42.1210
08/02/2010
42.1930
08/03/2010
42.2750
08/04/2010
42.3370
08/05/2010
42.4300
08/06/2010
42.5240
08/09/2010
42.6240
08/10/2010
42.7210
08/11/2010
42.7970
08/12/2010
42.8630
08/13/2010
42.9390
08/16/2010
43.0040
08/17/2010
43.0760
08/18/2010
43.1840
08/19/2010
43.3070
08/20/2010
43.4350
08/23/2010
43.5630
08/24/2010
43.7020
08/25/2010
43.8080
08/26/2010
43.9070
08/27/2010
44.0030
08/31/2010
44.0990
09/01/2010
44.1860
09/02/2010
44.3020
09/03/2010

38.3725
45.00 46.50
38.4550
46.50 46.90
38.5388
46.70 47.50
38.6262
48.00 48.00
38.7107
46.90 47.00
38.7957
46.50 46.60
38.8752
45.90 45.90
38.9457
45.00 45.05
39.0138
44.50 44.50
39.0742
44.10 44.50
39.1300
44.15 44.20
39.1860
44.50 44.90
39.2435
44.65 45.00
39.3053
45.00 45.00
39.3618
44.60 44.80
39.4233
44.80 45.00
39.4823
45.00 45.00
39.5410
44.80 45.50
39.6040
45.50 47.00
39.6710
46.65 47.40
39.7418
47.10 47.10
39.8088
47.00 47.45
39.8732
46.90 46.90
39.9355
46.45 46.45
39.9970
45.80 46.00
40.0542
45.60 45.70
40.1082
45.30 45.30
40.1598
45.30 45.50
40.2065
45.70 46.35
40.2555
46.30 48.10

45.00

46.00

509500

471983

46.50

46.75

528400

494358

46.70

47.50

185300

500333

46.85

46.90

381000

447583

46.50

46.50

311000

439817

45.90

45.90

430800

438033

44.60

44.60

311900

438267

44.60

44.60

445200

466592

44.10

44.10

437800

484133

44.10

44.15

2682600

637433

44.05

44.20

2575100

785233

44.35

44.50

1729800

877367

44.65

44.85

333500

862700

44.80

44.80

521700

862142

44.60

44.80

113400

856150

44.80

44.80

896100

899075

44.55

44.75

159800

886475

44.75

45.10

4800300

1250600

45.50

46.40

1526900

1351850

46.65

47.15

643300

1368358

46.70

46.90

527400

1375825

46.90

46.90

651800

1206592

46.30

46.45

475300

1031608

45.80

45.80

113400

896908

45.70

45.95

420600

904167

45.30

45.30

347500

889650

45.25

45.30

192500

896242

45.30

45.35

275100

844492

45.50

46.30

742500

893050

46.30

47.90

1054500

580900

44.4500
09/06/2010
44.6040
09/07/2010
44.7490
09/08/2010
44.8730
09/09/2010
45.0120
09/13/2010
45.1640
09/14/2010
45.3240
09/15/2010
45.5020
09/16/2010
45.7240
09/17/2010
45.9120
09/20/2010
46.1200
09/21/2010
46.3180
09/22/2010
46.4770
09/23/2010
46.6620
09/24/2010
46.8570
09/27/2010
47.0630
09/28/2010
47.2600
09/29/2010
47.4580
09/30/2010
47.6440
10/01/2010
47.7940
10/04/2010
47.9710
10/05/2010
48.1750
10/06/2010
48.3610
10/07/2010
48.5190
10/08/2010
48.6960
10/11/2010
48.8930
10/12/2010
49.0950
10/13/2010
49.3230
10/14/2010
49.5510
10/15/2010
49.7950
10/18/2010

40.3150
48.20 49.80
40.3760
48.75 48.80
40.4372
48.20 48.70
40.4982
48.90 49.75
40.5605
49.40 49.60
40.6185
49.15 49.85
40.6785
50.00 50.25
40.7405
50.00 52.25
40.8085
52.00 52.00
40.8755
51.25 52.40
40.9475
52.30 53.00
41.0195
52.50 52.50
41.0967
51.90 52.75
41.1780
52.95 53.75
41.2617
53.25 53.50
41.3457
53.25 53.25
41.4225
52.85 52.95
41.5045
53.00 53.00
41.5835
52.05 53.50
41.6635
53.00 55.00
41.7477
54.50 56.25
41.8462
56.20 56.50
41.9415
56.20 56.20
42.0335
55.40 55.80
42.1322
55.80 56.50
42.2340
56.50 56.50
42.3315
56.00 56.00
42.4265
56.00 56.05
42.5215
56.00 56.50
42.6180
56.45 57.00

48.20

48.70

880800

527058

48.00

48.25

578200

521633

48.20

48.70

299200

502617

48.90

49.45

631700

500942

48.50

49.10

676700

517725

49.15

49.50

1301500

616733

49.85

49.90

819800

650000

50.00

52.10

626100

673217

51.00

51.40

326600

684392

51.25

52.40

567660

708772

51.90

51.90

287270

670836

51.50

51.95

431030

618880

51.90

52.75

856280

616837

52.95

53.25

675110

624913

53.05

53.30

401010

633397

52.80

52.85

281780

604237

52.85

52.90

540310

592871

52.80

52.80

608060

535084

52.05

53.00

88190

474117

53.00

53.85

524520

465652

54.50

56.20

499430

480054

56.00

56.05

230080

451923

55.40

55.40

111500

437275

55.40

55.75

70800

407256

55.80

56.35

261960

357729

55.95

56.00

940480

379843

55.80

56.00

347940

375421

56.00

56.00

273360

374719

56.00

56.30

508790

372093

56.45

56.95

490470

362293

50.0510
10/19/2010
50.3120
10/20/2010
50.5730
10/21/2010
50.8560
10/22/2010
51.1800
10/26/2010
51.5220
10/27/2010
51.8760
10/28/2010
52.2010
10/29/2010
52.5170
11/02/2010
52.8210
11/03/2010
53.1240
11/04/2010
53.4410
11/05/2010
53.7780
11/08/2010
54.1490
11/09/2010
54.5330
11/10/2010
54.8550
11/11/2010
55.1890
11/12/2010
55.5130
11/15/2010
55.8440
11/17/2010
56.1570
11/18/2010
56.4330
11/19/2010
56.6980
11/22/2010
56.9730
11/23/2010
57.2390
11/24/2010
57.4840
11/25/2010
57.7220
11/26/2010
57.9000
11/30/2010
58.0560
12/01/2010
58.1710
12/02/2010
58.3080
12/03/2010

42.7202
57.00 57.45
42.8215
57.05 57.55
42.9242
57.55 59.20
43.0342
59.20 61.00
43.1567
61.30 62.25
43.2812
62.50 62.75
43.4062
62.50 62.50
43.5237
61.00 61.50
43.6432
61.00 61.80
43.7637
62.45 62.45
43.8902
62.50 62.75
44.0215
63.00 63.75
44.1577
64.00 65.00
44.2952
65.25 65.25
44.4302
65.00 65.15
44.5530
63.00 63.75
44.6730
62.00 62.30
44.7905
61.10 62.00
44.9050
61.00 62.25
45.0247
62.00 62.00
45.1407
61.70 62.30
45.2630
62.00 62.50
45.3805
61.80 62.20
45.5005
61.20 61.70
45.6190
61.70 62.00
45.7340
61.50 61.50
45.8360
58.00 58.00
45.9320
57.80 58.00
46.0338
58.20 58.95
46.1375
59.50 59.50

57.00

57.25

326100

382119

57.05

57.55

309370

364190

57.55

59.00

134400

333771

59.20

61.00

432960

350678

61.30

61.90

406860

375291

62.40

62.50

101350

377837

60.00

61.00

289600

380140

60.85

60.90

74920

308010

61.00

61.60

55830

283668

62.00

62.30

187380

276503

62.30

62.75

114690

243661

63.00

63.75

318460

229327

63.90

65.00

418280

237008

64.50

65.00

139420

222846

61.00

62.05

471040

250899

61.30

62.00

441850

251640

61.00

61.50

295060

242323

61.10

61.90

139860

245533

61.00

61.95

272560

244113

61.50

61.70

191350

253815

61.70

61.95

150730

261723

61.90

62.00

88640

253495

61.80

62.00

230260

263126

61.20

61.70

99000

244838

61.00

61.00

435520

246274

58.20

58.40

396290

267680

57.50

57.70

443660

265398

57.80

57.85

352790

257977

58.00

58.25

238120

253232

58.30

58.50

56410

246278

58.4300
12/06/2010
58.5720
12/07/2010
58.7130
12/08/2010
58.8380
12/09/2010
58.9670
12/10/2010
59.0990
12/13/2010
59.2400
12/14/2010
59.3820
12/15/2010
59.5180
12/16/2010
59.6460
12/17/2010
59.7500
12/20/2010
59.8060
12/21/2010
59.8690
12/22/2010
59.9610
12/23/2010
60.0300
12/28/2010
60.1030
12/29/2010
60.1770
12/30/2010
60.2550
01/03/2011
60.3250
01/04/2011
60.3920
01/05/2011
60.4460
01/06/2011
60.4950
01/07/2011
60.5380
01/10/2011
60.5280
01/11/2011
60.4700
01/12/2011
60.3950
01/13/2011
60.3090
01/14/2011
60.2530
01/17/2011
60.1990
01/18/2011
60.1610
01/19/2011

46.2450
58.50 59.00
46.3550
60.00 60.00
46.4650
59.50 59.95
46.5775
59.00 59.70
46.6910
59.50 59.90
46.8055
59.90 59.90
46.9175
59.95 60.05
47.0325
59.60 59.70
47.1430
59.50 59.55
47.2525
59.00 59.40
47.3578
58.90 59.05
47.4653
59.90 59.90
47.5713
59.20 60.50
47.6838
60.00 60.00
47.7923
59.05 60.00
47.9048
59.70 59.80
48.0183
60.00 60.00
48.1328
59.20 59.90
48.2478
59.50 59.65
48.3610
59.60 59.65
48.4743
59.50 59.80
48.5878
59.60 59.70
48.7013
59.55 59.60
48.8113
58.30 58.30
48.9143
58.10 58.15
49.0150
58.15 58.30
49.1160
58.00 58.20
49.2195
58.25 58.50
49.3205
59.70 59.75
49.4265
58.20 58.20

58.50

59.00

118820

233466

59.00

59.00

185500

232978

58.80

59.00

55180

225016

59.00

59.70

129720

228439

59.50

59.90

93450

217038

59.90

59.90

125680

219262

59.90

60.00

388860

215373

59.50

59.60

117740

192161

59.35

59.40

148830

167592

58.90

59.05

106640

147079

58.90

59.00

48640

131289

59.00

59.20

594520

176132

59.20

60.00

64010

171564

59.20

59.20

400

156139

59.05

60.00

78800

158108

59.60

59.70

16960

148711

59.10

59.90

280410

164291

59.20

59.50

13250

154922

59.50

59.65

219870

140839

59.50

59.65

30100

133536

59.50

59.70

97670

129273

59.60

59.70

250780

141284

58.00

58.50

489670

178037

57.50

58.10

100410

136861

58.10

58.15

75420

137812

58.15

58.20

92430

145481

58.00

58.20

233420

158366

58.20

58.20

21020

158704

59.70

59.70

1210

135438

58.05

58.05

17800

135817

60.0760
01/20/2011
59.9880
01/21/2011
59.8830
01/24/2011
59.7370
01/25/2011
59.5970
01/26/2011
59.5240
01/27/2011
59.4640
01/28/2011
59.4240
01/31/2011
59.3670
02/01/2011
59.2850
02/02/2011
59.2200
02/03/2011
59.1510
02/04/2011
59.0800
02/07/2011
59.0080
02/08/2011
58.9400
02/09/2011
58.8840
02/10/2011
58.8760
02/11/2011
58.8830
02/14/2011
58.8860
02/15/2011
58.8820
02/16/2011
58.8710
02/17/2011
58.8520
02/18/2011
58.8330
02/21/2011
58.8130
02/22/2011
58.7800
02/23/2011
58.7330
02/24/2011
58.6850
02/25/2011
58.6450
02/28/2011
58.6110
03/01/2011
58.5850
03/02/2011

49.5218
58.10 58.35
49.6185
58.50 58.75
49.7135
58.05 58.05
49.7995
58.10 58.10
49.8820
58.00 58.40
49.9715
58.35 59.00
50.0615
59.30 59.50
50.1540
59.50 59.55
50.2443
59.00 59.00
50.3285
59.70 59.70
50.4158
58.45 59.00
50.5008
58.50 58.50
50.5855
58.80 58.80
50.6650
58.40 58.40
50.7440
58.10 58.20
50.8225
58.20 58.20
50.9050
58.00 58.05
50.9853
58.00 58.05
51.0653
58.00 58.10
51.1430
58.00 58.00
51.2203
57.95 58.30
51.2955
58.05 58.05
51.3657
58.25 58.25
51.4382
58.00 58.05
51.5110
57.00 57.55
51.5712
57.55 57.75
51.6337
57.50 58.00
51.7187
58.00 58.00
51.8082
58.00 58.10
51.8987
58.00 58.10

58.00

58.35

21420

119279

58.10

58.50

34870

119677

57.70

57.70

46150

115383

57.75

58.00

35350

97431

58.00

58.40

34380

59490

58.00

59.00

89950

58618

59.00

59.50

83100

59258

58.90

59.05

385150

83652

56.05

57.85

97780

72348

58.30

58.45

285370

94378

58.45

58.50

54290

98801

58.35

58.45

49780

101466

58.40

58.40

2883740

339993

58.10

58.30

35990

340086

58.00

58.20

48500

340282

57.90

58.00

328350

364698

58.00

58.05

247520

382460

58.00

58.00

152900

387706

58.00

58.05

221800

399264

57.95

57.95

551800

413152

57.95

58.05

245330

425448

58.05

58.05

7080

402257

58.00

58.00

191180

413664

57.95

58.05

156970

422597

56.95

57.55

346290

211143

57.50

57.50

75400

214427

57.50

58.00

294050

234889

57.90

57.90

314050

233698

58.00

58.10

1296280

321094

58.00

58.10

414180

342868

58.5660
03/03/2011
58.5500
03/04/2011
58.5270
03/07/2011
58.4890
03/08/2011
58.4710
03/09/2011
58.4340
03/10/2011
58.4030
03/11/2011
58.3670
03/14/2011
58.3400
03/15/2011
58.3170
03/16/2011
58.2890
03/17/2011
58.2610
03/18/2011
58.2330
03/21/2011
58.2310
03/22/2011
58.2410
03/23/2011
58.2480
03/24/2011
58.2650
03/25/2011
58.2910
03/28/2011
58.3570
03/29/2011
58.3930
03/30/2011
58.4640
03/31/2011
58.5300
04/01/2011
58.6000
04/04/2011
58.6960
04/05/2011
58.7570
04/06/2011
58.8100
04/07/2011
58.8420
04/08/2011
58.8650
04/11/2011
58.8900
04/12/2011
58.9410
04/13/2011

51.9767
58.05 58.20
52.0577
58.20 58.30
52.1330
58.05 58.15
52.2060
58.15 58.30
52.2875
58.10 58.15
52.3657
58.15 58.20
52.4490
58.05 58.10
52.5345
58.10 58.15
52.6227
58.20 58.50
52.7102
58.50 58.50
52.8040
58.50 58.50
52.8980
58.25 58.30
52.9920
58.30 58.50
53.0840
58.40 58.60
53.1720
58.60 58.60
53.2570
58.70 59.10
53.3472
59.05 59.50
53.4372
59.80 62.00
53.5372
62.00 62.05
53.6397
61.50 61.75
53.7427
61.65 61.75
53.8485
61.70 62.00
53.9560
62.00 62.60
54.0710
62.50 62.50
54.1737
61.05 61.05
54.2740
60.50 60.60
54.3745
60.60 60.70
54.4752
60.50 60.55
54.5717
60.55 60.55
54.6712
60.40 60.40

58.05

58.20

176360

339081

58.05

58.05

50980

297346

58.00

58.10

69360

282682

58.00

58.30

1811110

433018

58.10

58.15

371500

448044

58.05

58.15

1665610

573764

58.05

58.10

13840

546060

58.10

58.15

640

539830

58.05

58.50

455150

553255

58.25

58.25

77650

533555

58.30

58.30

256310

446891

58.25

58.30

6200

412893

58.30

58.40

6480

398736

58.40

58.60

13280

395594

58.50

58.50

30500

392356

58.70

59.05

44940

245175

59.05

59.50

56380

218915

59.60

61.50

301840

105268

61.50

61.50

57880

108938

61.50

61.60

53820

113369

61.65

61.65

35080

78363

61.70

62.00

68710

77618

62.00

62.50

1266360

161789

60.90

61.05

184950

176685

60.30

61.05

28490

178519

60.50

60.60

13860

178568

60.50

60.65

46920

179936

60.30

60.30

87330

183468

60.30

60.40

38750

181999

60.30

60.40

17720

158323

58.9800
04/14/2011
59.0200
04/15/2011
59.0640
04/18/2011
59.1060
04/19/2011
59.1600
04/20/2011
59.2180
04/25/2011
59.2690
04/26/2011
59.3200
04/27/2011
59.3700
04/28/2011
59.4210
04/29/2011
59.4820
05/02/2011
59.5310
05/03/2011
59.5800
05/04/2011
59.6300
05/05/2011
59.6790
05/06/2011
59.7280
05/09/2011
59.7780
05/10/2011
59.7980
05/11/2011
59.8220
05/12/2011
59.8450
05/13/2011
59.8730
05/16/2011
59.8950
05/17/2011
59.9200
05/18/2011
59.9470
05/19/2011
59.9690
05/20/2011
59.9960
05/23/2011
60.0220
05/24/2011
60.0500
05/25/2011
60.0770
05/26/2011
60.0990
05/27/2011

54.7707
60.00 60.50
54.8682
60.50 60.65
54.9665
60.50 60.50
55.0565
60.30 61.05
55.1490
60.50 61.10
55.2470
60.10 60.55
55.3422
60.65 60.65
55.4402
60.20 60.95
55.5377
60.90 60.90
55.6307
60.50 61.00
55.7257
60.20 61.00
55.8182
60.20 61.00
55.9007
60.50 60.75
55.9857
60.80 60.80
56.0707
60.15 60.15
56.1557
59.80 60.00
56.2407
59.50 59.50
56.3207
59.10 59.20
56.3987
59.10 59.30
56.4675
59.30 59.50
56.5400
60.00 60.00
56.6065
59.30 59.30
56.6692
59.40 59.50
56.7290
59.45 59.45
56.7915
59.40 59.50
56.8565
59.50 59.50
56.9242
59.45 59.50
56.9987
60.00 60.00
57.0732
59.60 59.70
57.1507
59.60 59.65

60.00

60.50

29560

155963

60.50

60.65

33500

154269

60.50

60.50

20000

153013

60.30

61.00

125670

157759

60.50

61.10

17000

53646

60.10

60.55

12550

39279

60.50

60.60

7940

37567

60.10

60.50

4920

36822

60.50

60.60

23950

34908

60.50

61.00

42820

31198

60.10

60.50

61820

33121

60.20

60.50

7240

32248

60.50

60.50

91840

37438

60.50

60.50

325610

61780

60.00

60.00

302480

85320

59.50

60.00

76630

81233

58.80

59.00

429720

115627

59.00

59.10

2862570

353128

59.10

59.25

43900

356125

59.30

59.50

10770

356613

59.30

59.30

26380

356815

59.30

59.30

500

353288

59.40

59.45

62090

353311

59.40

59.40

127000

363291

59.40

59.50

69830

361457

59.40

59.45

70200

340173

59.45

59.50

200810

331700

59.50

59.50

150730

337875

59.50

59.60

71920

308058

59.60

59.65

39640

72814

60.1270
05/30/2011
60.1540
05/31/2011
60.1880
06/01/2011
60.2210
06/02/2011
60.2510
06/03/2011
60.2840
06/06/2011
60.3060
06/07/2011
60.3190
06/08/2011
60.2910
06/09/2011
60.2610
06/10/2011
60.2290
06/13/2011
60.1860
06/14/2011
60.1260
06/15/2011
60.0660
06/16/2011
60.0350
06/17/2011
60.0040
06/21/2011
59.9820
06/22/2011
59.9560
06/23/2011
59.9390
06/24/2011
59.9210
06/27/2011
59.9040
06/28/2011
59.8850
06/29/2011
59.8620
06/30/2011
59.8470
07/01/2011
59.8250
07/04/2011
59.8030
07/05/2011
59.7940
07/06/2011
59.7880
07/07/2011
59.7830
07/08/2011
59.7770
07/11/2011

57.2282
59.65 59.65
57.3055
60.00 60.00
57.3830
60.00 60.05
57.4590
59.85 60.10
57.5355
60.15 60.15
57.6122
60.10 60.15
57.6890
60.15 60.20
57.7660
60.15 60.50
57.8410
60.10 60.10
57.9090
59.70 60.00
57.9732
60.00 60.00
58.0362
59.55 59.55
58.0967
59.50 59.55
58.1620
59.10 59.50
58.2305
59.30 60.50
58.2982
59.00 59.50
58.3692
59.50 59.50
58.4395
59.50 59.70
58.5100
59.50 59.50
58.5760
59.55 59.55
58.6342
59.50 59.55
58.6885
59.55 59.55
58.7447
59.75 60.00
58.8000
59.60 59.90
58.8522
59.90 60.00
58.9067
60.00 60.10
58.9597
59.70 60.30
59.0117
60.20 60.30
59.0525
60.30 60.30
59.0970
60.40 60.50

59.65

59.65

28660

71544

59.70

60.00

133710

81789

59.90

60.05

83850

86578

59.85

60.10

123930

96864

60.10

60.15

80700

98415

60.10

60.15

63220

93100

60.15

60.15

129180

98046

60.10

60.10

20190

93878

60.00

60.00

33110

79903

59.70

60.00

3500

67634

59.50

59.50

28380

64006

59.00

59.00

25590

62835

59.30

59.50

101530

68908

59.10

59.50

3188300

323457

59.30

59.50

3540830

611538

59.00

59.50

6098510

1109420

59.30

59.35

66200

1108212

59.35

59.45

77330

1109388

59.40

59.50

53300

1103064

59.50

59.55

76850

1107786

59.50

59.55

103380

1113642

59.50

59.50

200500

1130058

59.75

59.75

11190

1128626

59.60

59.90

930

1126571

59.90

60.00

35640

1121080

60.00

60.10

27830

857708

59.60

60.30

72210

568656

60.20

60.25

250290

81304

60.30

60.30

13790

76937

60.00

60.00

9310

71268

59.7570
07/12/2011
59.7470
07/13/2011
59.7410
07/14/2011
59.7410
07/15/2011
59.7510
07/18/2011
59.7750
07/19/2011
59.7990
07/20/2011
59.8470
07/21/2011
59.8890
07/22/2011
59.9300
07/25/2011
59.9900
07/26/2011
60.0540
07/27/2011
60.1280
07/28/2011
60.1890
07/29/2011
60.2610
08/01/2011
60.3310
08/02/2011
60.4020
08/03/2011
60.4620
08/04/2011
60.5220
08/05/2011
60.5480
08/08/2011
60.5490
08/09/2011
60.5270
08/10/2011
60.5130
08/11/2011
60.4880
08/12/2011
60.5200
08/15/2011
60.5410
08/16/2011
60.5670
08/17/2011
60.5840
08/18/2011
60.5920
08/19/2011
60.5920
08/22/2011

59.1350
60.00 60.00
59.1755
60.00 60.20
59.2167
61.00 61.00
59.2555
60.25 61.00
59.2942
61.00 61.50
59.3337
61.30 61.30
59.3755
61.40 61.50
59.4180
61.40 61.40
59.4600
61.00 61.50
59.5015
62.00 62.50
59.5447
62.50 62.50
59.5762
62.50 63.00
59.6110
63.00 63.00
59.6465
62.50 63.00
59.6827
63.00 63.20
59.7160
63.00 63.00
59.7510
62.55 62.55
59.7835
62.20 63.00
59.8160
62.00 62.00
59.8390
60.70 60.70
59.8527
59.60 59.60
59.8592
59.00 60.50
59.8680
59.00 59.00
59.8670
59.10 62.00
59.8705
61.50 61.50
59.8670
61.00 61.45
59.8618
61.00 61.00
59.8618
60.50 60.50
59.8598
60.00 60.50
59.8518
59.50 60.00

60.00

60.00

22800

68727

60.00

60.20

66240

67843

59.90

60.50

82290

66085

60.25

61.00

50920

53620

60.50

61.20

204980

69769

61.05

61.20

11940

70687

61.40

61.40

65930

73211

61.00

61.20

28790

73291

61.00

61.30

31270

69879

62.00

62.50

198860

65593

62.30

62.50

1510970

190358

62.50

63.00

156490

202623

62.50

62.50

29690

203198

62.50

63.00

274850

220582

63.00

63.00

42160

217238

62.00

63.00

7260

213599

62.30

62.50

72640

202571

62.20

62.50

81320

208353

60.50

60.90

1752860

348930

59.50

59.70

223980

365196

58.00

58.55

3295100

637182

59.00

59.30

54130

625121

58.00

58.80

167380

513155

59.10

61.70

1610

500248

60.50

61.20

830

497843

60.00

61.45

15560

476236

61.00

61.00

1820

472874

60.35

60.50

193240

488373

60.00

60.00

240900

502394

59.50

60.00

73370

501732

60.5920
08/23/2011
60.6020
08/24/2011
60.6520
08/25/2011
60.6520
08/26/2011
60.6620
08/31/2011
60.6640
09/01/2011
60.6740
09/02/2011
60.6870
09/05/2011
60.6980
09/06/2011
60.7060
09/07/2011
60.7150
09/08/2011
60.7300
09/09/2011
60.7460
09/12/2011
60.7490
09/13/2011
60.7520
09/14/2011
60.7540
09/15/2011
60.7630
09/16/2011
60.7710
09/19/2011
60.7750
09/20/2011
60.7870
09/21/2011
60.8050
09/22/2011
60.8050
09/23/2011
60.8000
09/26/2011
60.7500
09/28/2011
60.7100
09/29/2011
60.6660
09/30/2011
60.6220
10/03/2011
60.5740
10/04/2011
60.5300
10/05/2011
60.4840
10/06/2011

59.8403
60.00 60.00
59.8265
59.50 61.50
59.8153
59.50 59.50
59.7878
61.00 61.00
59.7627
59.60 60.50
59.7505
60.00 60.00
59.7405
59.90 60.10
59.7330
60.00 60.10
59.7235
60.00 60.00
59.7133
60.10 60.30
59.7048
60.20 60.60
59.6965
60.30 60.70
59.6880
60.00 60.00
59.6775
60.00 60.05
59.6692
60.50 60.50
59.6647
60.80 60.80
59.6755
60.60 60.75
59.6905
60.85 61.00
59.7035
60.30 61.00
59.7168
61.00 61.00
59.7287
60.10 60.10
59.7338
59.65 60.30
59.7385
60.00 60.00
59.7335
58.30 59.00
59.7300
58.50 59.00
59.7255
59.10 59.10
59.7210
58.10 59.00
59.7160
59.00 59.00
59.7130
58.50 59.00
59.7110
59.00 59.00

60.00

60.00

55430

360279

59.50

61.50

60

341619

59.50

59.50

250

67048

59.60

60.00

28250

64892

59.60

59.60

32270

53633

60.00

60.00

10

53499

59.90

60.00

63010

58681

60.00

60.00

20140

59063

59.80

59.90

503090

100835

59.90

60.00

905670

160204

60.00

60.30

115370

149743

60.30

60.30

162300

157154

59.90

59.90

326840

179772

60.00

60.05

116710

189493

60.05

60.10

61120

194565

60.10

60.55

5982800

690778

60.60

60.70

1999330

854699

60.00

60.45

40220

858050

60.30

60.90

306850

878370

60.75

60.90

77630

883161

59.75

60.00

170190

855419

59.00

59.95

624920

832023

58.00

58.00

1158120

918919

58.30

59.00

77210

911828

58.50

59.00

56350

889288

59.00

59.00

84290

886586

58.10

59.00

45610

885293

59.00

59.00

5210

387161

58.50

59.00

230

220569

59.00

59.00

970

217298

60.4140
10/07/2011
60.3440
10/10/2011
60.2840
10/11/2011
60.2180
10/12/2011
60.1480
10/13/2011
60.0880
10/14/2011
60.0280
10/17/2011
59.9820
10/18/2011
59.9330
10/19/2011
59.9170
10/20/2011
59.9230
10/21/2011
59.9520
10/24/2011
59.9660
10/25/2011
59.9940
10/26/2011
59.9600
10/27/2011
59.9360
10/28/2011
59.9250
11/02/2011
59.9310
11/03/2011
59.9510
11/04/2011
59.9800
11/08/2011
60.0100
11/09/2011
60.0110
11/10/2011
59.9840
11/14/2011
60.0300
11/15/2011
60.0850
11/16/2011
60.1480
11/17/2011
60.1880
11/18/2011
60.2280
11/21/2011
60.2680
11/22/2011
60.3100
11/23/2011

59.7108
59.00 59.00
59.7108
59.50 60.00
59.7148
59.00 59.20
59.7108
59.50 59.50
59.7123
60.00 60.00
59.7123
60.30 60.30
59.7138
59.95 60.20
59.7153
60.00 60.05
59.7180
60.00 60.10
59.7203
60.00 60.00
59.7220
60.10 60.10
59.7235
60.00 60.00
59.7250
60.00 60.20
59.7335
60.00 60.00
59.7430
59.50 60.00
59.7523
60.10 60.90
59.7658
60.90 61.50
59.7813
61.45 62.00
59.7978
61.50 61.50
59.8065
61.45 61.65
59.8238
60.05 60.05
59.8323
60.05 60.15
59.8405
60.50 61.80
59.8610
61.80 62.75
59.8847
62.75 62.95
59.9065
62.50 62.50
59.9215
63.00 63.00
59.9340
62.00 62.00
59.9487
62.00 62.00
59.9695
62.05 62.50

59.00

59.00

1000

191811

59.50

60.00

267260

207613

59.00

59.20

10030

194267

59.50

59.50

2590

142406

60.00

60.00

5230

46332

60.00

60.00

30750

42460

59.95

60.20

51950

42093

60.00

60.05

800

35136

60.00

60.10

36600

34385

60.00

60.00

77770

40432

60.00

60.00

2450

40617

60.00

60.00

11470

41492

60.00

60.20

113120

50835

60.00

60.00

2360

28760

59.50

60.00

2340

28119

60.10

60.90

17210

29338

60.90

61.30

45880

32725

61.40

61.50

95680

38136

60.95

61.45

110580

43022

61.45

61.50

6020

43457

60.05

60.05

100

40415

60.05

60.15

4510

34310

60.50

61.80

73890

40263

61.50

62.75

228950

58387

62.75

62.75

10000

49793

62.00

62.00

12820

50665

62.00

62.00

19090

52061

62.00

62.00

12340

51655

62.00

62.00

35410

50783

62.05

62.25

88650

50197

60.3550
11/24/2011
60.3890
11/25/2011
60.4290
11/28/2011
60.4770
11/29/2011
60.5250
12/01/2011
60.5770
12/02/2011
60.6080
12/05/2011
60.6440
12/06/2011
60.6870
12/07/2011
60.7230
12/08/2011
60.7650
12/09/2011
60.8250
12/12/2011
60.8900
12/13/2011
60.9980
12/14/2011
61.0880
12/15/2011
61.1780
12/16/2011
61.2680
12/19/2011
61.3600
12/20/2011
61.4600
12/21/2011
61.5640
12/22/2011
61.6850
12/23/2011
61.8350
12/26/2011
61.9550
12/27/2011
62.0950
12/28/2011
62.2290
12/29/2011
62.3490
01/02/2012
62.4690
01/03/2012
62.6050
01/04/2012
62.7910
01/05/2012
62.9690
01/06/2012

59.9885
62.00 62.10
60.0060
62.00 62.50
60.0252
62.00 62.30
60.0447
62.25 62.45
60.0655
62.90 62.90
60.0880
62.10 62.10
60.1085
62.15 62.50
60.1307
62.10 62.60
60.1537
62.50 62.70
60.1770
62.70 63.20
60.2022
62.60 63.00
60.2270
63.00 63.20
60.2527
63.00 63.50
60.2797
63.45 63.80
60.3070
63.50 63.55
60.3368
63.50 63.70
60.3668
63.50 63.80
60.3948
63.50 64.20
60.4253
64.10 64.50
60.4558
64.60 65.50
60.4905
65.50 66.50
60.5320
67.00 67.00
60.5718
66.00 66.50
60.6123
66.05 66.20
60.6518
66.20 67.10
60.6910
67.00 67.00
60.7303
67.05 67.05
60.7748
67.05 69.45
60.8308
69.00 69.50
60.8833
69.00 69.00

62.00

62.00

143450

52936

62.00

62.30

302180

77616

62.00

62.30

74590

83823

62.25

62.45

24210

85465

62.50

62.70

4450

79678

62.10

62.10

280

60623

62.15

62.50

61190

64888

62.10

62.60

40810

67221

62.50

62.70

20670

67353

62.50

63.00

94210

74175

62.60

63.00

34810

74125

63.00

63.20

41620

70206

63.00

63.40

46190

62101

63.40

63.50

23860

38908

63.40

63.50

26810

34926

63.50

63.50

32430

35611

63.50

63.60

16450

36611

63.50

64.00

140210

48272

64.10

64.20

49500

47298

64.30

65.05

619170

95494

65.00

66.50

71220

99707

66.00

66.00

13650

92993

65.95

66.20

90480

97633

66.05

66.20

1538740

222393

66.00

66.00

1024680

303933

66.00

66.00

26210

304129

67.00

67.00

32710

304621

67.00

69.35

325240

329022

69.00

69.00

50330

331845

69.00

69.00

12640

321214

63.1490
01/09/2012
63.3590
01/10/2012
63.5890
01/11/2012
63.8350
01/12/2012
64.0550
01/13/2012
64.2750
01/16/2012
64.4770
01/17/2012
64.6730
01/18/2012
64.8670
01/19/2012
65.0720
01/20/2012
65.2820
01/24/2012
65.5220
01/25/2012
65.7680
01/26/2012
65.9830
01/27/2012
66.1890
01/30/2012
66.4140
01/31/2012
66.6980
02/01/2012
66.9980
02/02/2012
67.3980
02/03/2012
67.8080
02/06/2012
68.2760
02/07/2012
68.8050
02/08/2012
69.3310
02/09/2012
69.8610
02/10/2012
70.4120
02/13/2012
71.0540
02/14/2012
71.7320
02/15/2012
72.4820
02/16/2012
73.3300
02/17/2012
74.1560
02/20/2012

60.9370
69.00 71.25 69.00 70.50
60.9980
71.00 72.20 71.00 71.50
61.0640
71.50 72.50 71.50 72.50
61.1345
70.75 71.30 70.75 71.00
61.1965
71.50 71.50 70.50 71.00
61.2590
70.60 71.50 70.60 71.00
61.3188
71.00 71.95 70.90 71.10
61.3768
71.50 71.50 71.00 71.20
61.4253
71.20 71.90 71.20 71.70
61.4763
72.00 72.10 71.70 72.00
61.5283
72.05 72.50 71.70 72.05
61.5803
72.05 72.50 71.50 72.45
61.6325
71.20 72.55 71.20 72.55
61.6828
71.75 73.05 71.75 73.05
61.7428
73.10 74.05 73.00 74.00
61.8075
74.05 76.35 74.05 76.20
61.8855
76.40 77.05 75.60 77.00
61.9673
77.05 82.00 77.00 82.00
62.0758
82.00 83.95 81.00 82.50
62.1863
83.00 85.80 83.00 85.65
62.3125
85.65 89.00 85.65 88.45
62.4523
88.55 88.90 88.40 88.60
62.5920
88.85 88.85 87.00 88.80
62.7335
88.80 90.00 88.50 90.00
62.8785
91.00 94.85 91.00 94.80
63.0470
94.80 96.50 94.50 96.00
63.2243
96.00 101.00 95.50 100.00
63.4213
97.00 105.00 95.00 105.00
63.6438
105.40 106.00 101.00 104.00
63.8608
104.00 104.00 99.30 99.60

57270

321862

199480

286888

92890

288693

87170

294820

47130

291208

21190

164745

2930

79599

123330

87693

267980

107298

236780

99927

128640

106453

346800

134299

167770

143508

248440

147588

262710

161739

336780

182540

1546750

307508

1298390

413942

883030

487283

1330190

587855

964500

645898

552980

672248

1463190

783461

631260

807166

2677760

1016332

830510

1064838

1774950

1190858

4168240

1510146

1006860

1465155

226120

1375799

74.8880
02/21/2012
75.5920
02/22/2012
76.1680
02/23/2012
77.2000
02/24/2012
78.6300
02/27/2012
79.6400
02/28/2012
80.4500
02/29/2012
81.4000
03/01/2012
82.2640
03/02/2012
83.1000
03/05/2012
83.9230
03/06/2012
84.6690
03/07/2012
85.3690
03/08/2012
86.0040
03/09/2012
86.6600
03/12/2012
87.2550
03/13/2012
87.8930
03/14/2012
88.5330
03/15/2012
89.1660
03/16/2012
89.8460
03/19/2012
90.5060
03/20/2012
91.1140
03/21/2012
91.7040
03/22/2012
92.3040
03/23/2012
92.9240
03/26/2012
93.5040
03/27/2012
94.1640
03/28/2012
94.8240
03/29/2012
95.4880
03/30/2012
96.1400
04/02/2012

64.0538
99.80 100.00
64.2423
98.20 100.00
64.3998
92.95 125.00
64.6723
117.00 140.00
65.0448
133.00 133.00
65.3148
114.00 114.00
65.5348
106.00 119.30
65.7953
112.00 114.50
66.0358
109.90 110.00
66.2695
106.00 109.90
66.5030
106.30 106.30
66.7255
103.80 103.80
66.9340
101.00 102.00
67.1265
99.00 100.00
67.3245
98.00 98.00
67.5058
95.80 101.00
67.6980
99.95 99.95
67.8955
99.50 105.00
68.1030
101.00 103.50
68.3200
103.00 103.00
68.5318
101.00 102.00
68.7380
100.40 102.50
68.9430
100.80 103.50
69.1553
102.00 105.00
69.3648
101.50 102.50
69.5640
101.70 104.00
69.7833
100.30 109.50
70.0030
106.00 107.50
70.2245
105.60 107.00
70.4460
106.00 106.00

97.55

98.20

867830

1374533

85.00

92.00

1540880

1392090

90.00 115.00

10814240

2212902

115.00 135.00

8940720

2911880

114.00 114.00

5914830

3282850

103.00 104.00

3237110

3500004

106.00 111.10

2891470

3517813

107.00 107.20

1946170

3610785

105.00 106.00

1270950

3568785

105.50 106.20

1243430

3325051

102.90 103.80

214200

3258996

100.00 101.00

1078620

3330038

97.00

97.95

312310

3283744

98.80

99.00

199530

3171965

95.50

95.75

280460

2294150

95.80

97.90

1254620

1653642

98.75

99.00

245730

1181217

99.45 101.00

610570

962338

100.40 103.00

646180

775231

99.50 102.00

620800

664783

100.00 100.90

1007850

642858

100.00 101.00

128330

549933

100.80 102.50

281270

555523

101.50 102.00

605670

516110

100.00 100.00

636340

543113

101.00 104.00

857430

597938

100.30 104.10

746830

636802

101.00 104.40

620130

583928

104.30 104.30

537210

608218

101.50 102.00

213570

575134

96.7400
04/03/2012
97.3110
04/04/2012
97.8900
04/10/2012
98.4630
04/11/2012
98.9020
04/12/2012
99.3420
04/13/2012
99.7580
04/16/2012
100.1960
04/17/2012
100.5560
04/18/2012
100.9420
04/19/2012
101.2890
04/20/2012
101.5920
04/23/2012
101.8780
04/24/2012
102.1700
04/25/2012
102.4580
04/26/2012
102.6620
04/27/2012
102.8520
04/30/2012
102.9900
05/02/2012
103.0300
05/03/2012
103.0800
05/04/2012
103.1980
05/07/2012
103.3320
05/08/2012
103.5920
05/09/2012
103.4020
05/10/2012
102.7400
05/11/2012
102.5140
05/14/2012
102.4500
05/15/2012
102.2110
05/16/2012
102.0390
05/17/2012
101.9130
05/18/2012

70.6560
104.40 104.40
70.8615
103.40 103.40
71.0735
101.40 101.40
71.2820
100.00 101.00
71.4595
96.80 97.50
71.6420
97.50 98.00
71.8295
98.50 100.00
72.0273
99.90 101.00
72.2300
100.00 102.00
72.4415
102.50 103.50
72.6588
101.00 103.60
72.8790
103.70 105.00
73.0960
104.60 104.60
73.3143
104.50 107.00
73.5367
105.00 106.50
73.7618
105.90 105.90
73.9887
106.90 108.00
74.2218
107.00 107.90
74.4555
107.80 107.80
74.6865
106.50 106.50
74.9140
105.50 105.60
75.1385
105.00 107.50
75.3625
107.00 107.00
75.5875
105.00 105.00
75.7920
104.90 104.90
75.9995
100.00 104.00
76.1975
100.60 100.60
76.3862
99.15 99.90
76.5732
100.00 101.00
76.7652
101.00 101.00

100.60 100.60

554720

567513

100.70 101.40

427720

551423

100.00 101.20

550520

513312

94.80

95.00

912820

578686

94.60

96.00

1167140

652508

96.00

97.00

128620

612754

97.50

98.90

281250

583163

99.60 100.00

300860

536783

100.00 101.80

234300

494072

101.00 103.00

159720

455704

101.00 103.60

231720

430247

102.80 102.90

297470

437238

102.90 103.40

472700

430403

102.60 104.40

887820

468745

103.00 105.00

229440

441988

104.50 105.50

133200

377020

106.00 106.90

467710

318734

106.70 107.00

360790

338082

106.50 106.50

134770

325875

104.00 105.50

128590

311519

104.40 104.90

205850

309148

104.50 105.00

58030

300674

105.00 105.50

116700

291089

101.00 101.90

309350

292079

102.00 102.70

1363740

366333

100.00 100.80

52400

296714

99.00

99.15

91500

285219

98.50

98.60

939810

352437

99.50

99.70

308130

339138

99.00

99.60

44510

312782

101.7810
05/21/2012
101.7050
05/22/2012
101.7050
05/23/2012
101.7460
05/24/2012
101.7640
05/25/2012
101.8250
05/28/2012
101.8370
05/29/2012
101.8550
05/30/2012
101.8330
05/31/2012
101.6730
06/01/2012
101.5970
06/04/2012
101.5110
06/05/2012
101.4280
06/06/2012
101.3760
06/07/2012
101.3160
06/08/2012
101.3160
06/11/2012
101.2360
06/13/2012
101.1540
06/14/2012
101.0680
06/15/2012
101.0620
06/18/2012
101.0420
06/19/2012
101.0200
06/20/2012
101.0100
06/21/2012
100.9830
06/22/2012
101.0830
06/25/2012
101.1610
06/26/2012
101.2210
06/27/2012
101.2430
06/28/2012
101.2430
06/29/2012
101.2070
07/02/2012

76.9507
100.00 100.00
77.1382
99.00 101.00
77.3282
101.00 101.00
77.5157
100.00 100.00
77.7002
100.00 100.00
77.8792
98.50 98.60
78.0567
98.55 100.90
78.2438
100.00 100.00
78.4308
99.00 100.90
78.6012
95.05 98.95
78.7938
98.00 98.00
78.9840
97.50 97.50
79.1718
97.50 100.00
79.3773
99.00 100.00
79.5637
101.00 101.00
79.7578
100.00 101.00
79.9505
100.00 101.00
80.1455
101.00 101.10
80.3435
100.00 104.00
80.5635
103.50 103.50
80.7685
100.00 101.00
80.9660
99.85 101.00
81.1630
101.50 101.50
81.3648
99.85 100.00
81.5647
100.00 100.00
81.7662
100.00 100.50
81.9663
100.00 102.00
82.1663
100.00 100.50
82.3662
100.00 100.50
82.5667
100.00 101.00

98.55 100.00

60860

306623

99.00 101.00

23560

297870

100.00 100.00

42580

284264

99.00

99.90

22980

281343

98.80

98.80

32180

274300

98.00

98.50

62520

253731

98.55

99.90

78100

146594

99.00

99.90

84120

149238

95.00

95.00

439720

178256

95.05

98.20

845740

170417

95.00

96.60

382870

176645

96.25

96.85

399150

206198

96.50

99.90

158600

214343

99.00

99.00

83310

219323

99.10 100.00

310730

241668

99.30 100.00

135790

251069

99.50 100.00

28920

250798

100.00 100.10

82650

252475

99.50 104.00

740020

307635

100.00 101.00

195060

316880

99.50

144570

292284

99.85 100.90

237270

241578

99.85

99.85

302010

234840

99.75 100.00

133460

212699

99.90

17860

200971

99.90 100.00

56510

198738

100.00 100.00

82420

179712

100.00 100.00

76100

174738

99.90 100.00

526070

216167

100.00 100.50

256440

230649

99.50

99.75

101.1570
07/03/2012
101.1250
07/04/2012
101.1070
07/05/2012
101.0810
07/06/2012
101.0330
07/09/2012
100.9530
07/10/2012
100.8630
07/11/2012
100.7530
07/12/2012
100.6250
07/13/2012
100.4950
07/16/2012
100.3930
07/17/2012
100.2950
07/18/2012
100.1950
07/19/2012
100.0810
07/20/2012
100.0390
07/23/2012
99.9750
07/24/2012
99.9380
07/25/2012
99.9350
07/26/2012
99.9430
07/27/2012
99.9690
07/30/2012
99.9890
07/31/2012
99.9950
08/01/2012
99.9950
08/02/2012
100.0050
08/03/2012
100.0190
08/06/2012
100.0630
08/08/2012
100.1130
08/09/2012
100.1430
08/10/2012
100.1650
08/13/2012
100.2850
08/14/2012

82.7692
100.50 102.60
82.9778
100.00 103.00
83.1863
103.00 103.00
83.3972
101.00 102.00
83.6070
102.00 102.00
83.8115
102.00 102.00
84.0137
101.00 102.00
84.2173
101.00 101.00
84.4180
100.00 101.00
84.6135
100.00 101.00
84.8110
100.40 100.40
85.0110
101.00 103.00
85.2113
100.00 100.00
85.4202
99.50 99.80
85.6242
101.00 101.00
85.8267
99.00 99.50
86.0265
99.00 99.80
86.2265
99.00 99.95
86.4265
99.50 101.50
86.6365
101.60 102.00
86.8445
100.50 101.00
87.0510
101.00 101.50
87.2560
101.50 101.90
87.4625
100.30 100.60
87.6680
100.50 101.20
87.8730
101.00 101.40
88.0780
100.00 101.50
88.2840
101.00 101.40
88.4887
101.40 101.40
88.6932
101.10 101.10

100.50 102.00

357010

198732

100.00 102.00

20830

184213

102.00 102.10

3970

172496

101.00 102.00

22490

154598

101.00 101.00

148150

141776

100.30 101.00

204260

147676

100.00 101.40

65590

151653

100.00 100.60

246210

167462

99.90 100.00

52590

164976

99.90 100.40

675810

214952

99.85 100.00

233880

190603

100.00 100.00

133810

180383

99.50

99.80

44810

154367

99.50

99.80

20370

154328

99.00

99.50

55430

158617

98.95

98.95

91520

164369

99.00

99.00

19140

153618

99.00

99.00

21850

138418

99.10 101.00

53150

137381

100.00 100.60

843860

187185

100.00 100.30

114680

192359

100.30 101.00

457000

174125

100.40 100.50

14660

155857

100.30 100.60

5230

145142

100.50 101.00

435460

177696

100.00 101.00

69700

181807

100.00 101.40

220000

195521

101.00 101.00

28230

190247

101.00 101.00

25550

190781

101.00 101.00

86140

196138

100.3410
08/15/2012
100.4370
08/16/2012
100.5500
08/17/2012
100.6020
08/22/2012
100.6600
08/23/2012
100.7160
08/24/2012
100.7580
08/28/2012
100.7980
08/29/2012
100.8280
08/30/2012
100.7840
08/31/2012
100.8180
09/03/2012
100.8680
09/04/2012
100.9060
09/05/2012
100.9290
09/06/2012
100.9650
09/07/2012
101.0070
09/10/2012
101.0570
09/11/2012
101.0990
09/12/2012
101.1390
09/13/2012
101.1990
09/14/2012
101.2670
09/17/2012
101.3270
09/18/2012
101.3850
09/19/2012
101.4430
09/20/2012
101.5030
09/21/2012
101.5730
09/24/2012
101.6470
09/25/2012
101.7190
09/26/2012
101.8050
09/27/2012
101.9030
09/28/2012

88.8982
101.00 101.40
89.1052
101.30 102.50
89.3177
101.20 102.50
89.5292
102.00 102.00
89.7387
101.00 102.90
89.9527
102.80 102.90
90.1587
101.60 102.00
90.3622
102.00 102.00
90.5627
101.80 102.00
90.7645
101.80 102.80
90.9705
102.70 102.70
91.1803
102.80 102.80
91.3935
102.00 102.00
91.5895
101.70 101.80
91.7847
101.70 102.20
91.9810
102.80 102.80
92.1835
102.00 102.80
92.3840
102.00 102.30
92.5840
102.10 103.00
92.7890
102.80 105.00
92.9972
104.10 106.50
93.2122
105.00 107.00
93.4252
106.90 107.00
93.6387
105.00 105.20
93.8515
105.00 105.10
94.0605
104.80 104.80
94.2735
104.90 105.70
94.4860
105.70 105.70
94.6975
106.80 106.80
94.9085
105.00 105.10

101.00 101.40

195400

207993

101.00 102.50

149990

150170

101.20 102.50

764540

204325

101.60 101.90

5010

166659

101.00 102.80

17250

166875

102.00 102.10

29800

168923

101.60 102.00

6300

133159

101.60 101.60

33480

130141

101.80 101.80

108770

120872

101.80 102.70

112500

127894

101.80 102.00

21820

127583

102.50 102.80

53420

124857

101.00 101.00

28000

110907

101.70 101.80

3850

98728

101.70 102.00

198810

51584

102.50 102.50

2320

51360

101.80 102.10

222720

68483

102.00 102.00

150690

78557

102.00 103.00

244350

98394

102.80 103.90

1772700

243329

104.10 105.00

116440

243968

104.90 104.90

93430

242379

105.00 105.00

73120

246654

104.10 105.00

126850

252773

104.50 104.50

186100

265948

104.70 104.70

599710

315603

104.90 105.00

70400

304903

104.50 104.90

6110

305218

104.80 104.90

335960

314655

105.00 105.00

253550

323227

101.9950
10/01/2012
102.0970
10/02/2012
102.1970
10/03/2012
102.3010
10/04/2012
102.4050
10/05/2012
102.5330
10/08/2012
102.6720
10/09/2012
102.7920
10/10/2012
102.9260
10/11/2012
103.0260
10/12/2012
103.1440
10/15/2012
103.2740
10/16/2012
103.3940
10/17/2012
103.5240
10/18/2012
103.6620
10/19/2012
103.7820
10/22/2012
103.9020
10/23/2012
104.0140
10/24/2012
104.1340
10/25/2012
104.2540
10/29/2012
104.3800
10/30/2012
104.4920
10/31/2012
104.5820
11/05/2012
104.7040
11/06/2012
104.8860
11/07/2012
105.0860
11/08/2012
105.2740
11/09/2012
105.4340
11/12/2012
105.6020
11/13/2012
105.7680
11/14/2012

95.1185
105.00 105.20
95.3290
106.50 106.50
95.5380
105.00 105.10
95.7460
105.00 106.50
95.9535
105.10 106.50
96.1655
105.90 106.20
96.3775
105.90 106.40
96.5845
105.00 106.40
96.7930
105.00 106.10
97.0020
106.10 106.50
97.2093
106.80 108.50
97.4108
108.50 108.50
97.6158
107.00 107.20
97.8197
107.10 107.90
98.0263
107.10 107.60
98.2313
107.20 107.20
98.4363
107.00 107.40
98.6363
106.80 107.20
98.8245
107.00 107.80
99.0145
107.40 107.40
99.2060
107.30 107.30
99.3885
107.00 107.20
99.5660
107.00 108.60
99.7465
108.70 114.50
99.9465
111.90 114.00
100.1555
112.80 112.80
100.3580
110.00 112.70
100.5525
110.00 112.50
100.7465
110.00 111.00
100.9385
110.10 112.00

105.00 105.10

168980

316946

105.00 105.00

117040

178974

105.00 105.00

271360

191884

105.00 105.00

81670

190904

105.10 105.90

421560

219941

105.00 105.90

15090

210628

105.00 105.00

1368000

309119

105.00 105.70

135970

270474

105.00 106.00

153480

277398

106.10 106.50

165570

290686

106.80 106.80

367500

293314

106.90 107.00

50750

276414

107.00 107.00

319700

288974

107.00 107.50

10640

280108

107.00 107.00

732590

318543

107.00 107.00

111300

321013

107.00 107.00

337270

313988

106.80 107.00

246920

333308

107.00 107.00

150650

231862

107.10 107.30

161170

233962

107.00 107.00

195030

237424

107.00 107.00

151030

236213

107.00 108.60

28860

207993

108.70 111.00

302530

228974

110.80 112.80

54110

206842

110.50 111.50

5680

206428

108.00 110.00

22490

147253

110.00 110.00

42090

141486

110.00 110.10

17690

114854

110.10 111.90

648380

148309

105.9520
11/15/2012
106.1360
11/16/2012
106.2900
11/19/2012
106.5000
11/20/2012
106.6840
11/21/2012
106.9040
11/22/2012
107.0940
11/23/2012
107.2820
11/26/2012
107.4820
11/27/2012
107.6600
11/28/2012
107.8220
11/29/2012
107.9600
12/03/2012
108.1000
12/04/2012
108.2800
12/05/2012
108.4800
12/06/2012
108.6800
12/07/2012
108.8660
12/10/2012
109.0480
12/11/2012
109.2300
12/12/2012
109.4140
12/13/2012
109.5880
12/14/2012
109.7760
12/17/2012
109.9520
12/18/2012
110.1100
12/19/2012
110.3000
12/20/2012
110.4720
12/21/2012
110.6340
12/26/2012
110.8200
12/27/2012
110.9700
12/28/2012
111.1040
01/02/2013

101.1380
110.60 112.50
101.3337
111.00 111.50
101.5240
110.50 112.00
101.7187
111.00 112.30
101.9085
112.00 118.00
102.1035
112.60 114.00
102.2825
111.50 111.50
102.4550
112.00 112.30
102.6050
112.00 112.60
102.7520
111.90 114.00
102.8837
112.00 112.00
103.0010
111.60 113.30
103.1175
112.10 114.40
103.2435
113.00 115.00
103.3685
115.20 116.50
103.4670
114.00 114.00
103.5570
114.00 114.10
103.6275
114.10 115.90
103.6725
114.00 115.00
103.7230
113.00 116.00
103.7935
114.00 115.00
103.8750
113.60 114.50
103.9840
113.50 113.50
103.9735
113.00 114.50
103.8710
113.90 114.50
103.8735
115.50 115.50
103.9235
114.50 115.50
103.9395
114.00 114.00
103.9695
113.00 113.30
104.0030
113.00 113.80

110.60 111.20

38330

138949

110.30 110.50

133680

136658

110.50 111.50

29890

122897

110.00 111.00

146890

122552

111.00 113.00

476460

159852

111.50 112.00

101260

143079

111.00 111.50

11330

139514

111.80 112.00

177600

153841

111.90 111.90

426410

187501

111.90 112.00

252230

205013

111.60 111.90

607300

254147

111.60 111.90

54350

204644

112.00 114.00

136730

212844

113.00 115.00

86610

208922

114.50 114.50

143790

218413

112.00 114.00

62640

211393

114.00 114.10

10270

172543

114.00 114.00

10680

164995

114.00 114.10

19100

165643

113.00 113.70

12880

151916

113.80 114.50

773700

180857

113.60 113.80

27420

162123

112.00 112.90

84100

118523

113.00 114.50

40290

117351

113.50 114.50

305890

131448

113.90 114.00

178780

139128

114.00 114.30

19840

128799

113.20 113.20

26850

125817

112.50 112.70

161880

138451

112.80 112.80

372340

168589

111.2300
01/03/2013
111.3540
01/04/2013
111.4740
01/07/2013
111.5940
01/08/2013
111.7020
01/09/2013
111.8300
01/10/2013
111.9740
01/11/2013
112.1100
01/14/2013
112.2700
01/15/2013
112.4300
01/16/2013
112.5840
01/17/2013
112.7400
01/18/2013
112.9020
01/21/2013
113.0380
01/22/2013
113.1920
01/23/2013
113.2860
01/24/2013
113.4060
01/25/2013
113.5980
01/28/2013
113.7680
01/29/2013
113.9660
01/30/2013
114.1480
01/31/2013
114.3360
02/01/2013
114.5260
02/04/2013
114.7160
02/05/2013
114.9020
02/06/2013
115.0800
02/07/2013
115.2700
02/08/2013
115.4780
02/11/2013
115.6880
02/12/2013
115.9000
02/13/2013

104.0360
112.80 113.50
104.0820
113.20 113.20
104.1420
113.10 113.20
104.2172
112.80 113.40
104.2868
113.10 114.10
104.3750
113.60 114.20
104.4565
114.20 114.30
104.5305
113.80 115.00
104.6005
115.00 115.80
104.6605
115.00 115.50
104.7255
115.00 116.50
104.7950
114.80 115.50
104.8655
115.20 115.50
104.9300
115.60 119.00
105.0135
118.70 118.70
105.1010
117.50 118.30
105.1685
117.50 120.00
105.2460
120.00 123.00
105.3165
118.60 122.00
105.3950
120.30 122.00
105.4900
122.00 125.00
105.5900
120.80 120.90
105.6830
120.00 121.50
105.7820
120.00 120.80
105.9085
121.00 122.00
106.0380
122.00 125.00
106.1605
124.00 124.00
106.2755
121.90 123.00
106.3880
123.00 123.00
106.4915
122.80 123.10

112.80 113.00

184790

182397

112.90 113.00

327010

208574

112.80 113.00

68900

149841

112.50 112.90

190300

163414

113.00 113.40

600090

206413

113.60 114.20

828080

272063

113.20 113.80

700680

304962

113.70 115.00

520970

333478

114.50 115.00

794780

398056

115.00 115.00

354510

425361

114.80 114.80

329660

439343

114.80 115.10

323150

435243

115.00 115.40

574850

467748

115.00 118.70

739900

502156

116.00 117.50

245850

516902

116.20 117.50

195720

517353

116.50 119.60

137090

478770

118.00 118.50

206230

426949

118.60 120.00

680400

425259

120.20 121.00

95360

389792

120.50 120.60

214730

341454

119.70 120.00

225450

330699

120.00 121.00

67120

308821

120.00 120.30

230590

301108

121.00 121.90

57860

258025

121.00 121.50

1152640

292420

121.50 121.90

440470

308638

121.90 122.50

186800

307895

122.30 122.50

248240

317158

122.80 123.00

747270

362244

116.1200
02/14/2013
116.3380
02/15/2013
116.5480
02/18/2013
116.7320
02/19/2013
116.9000
02/20/2013
117.0780
02/21/2013
117.2680
02/22/2013
117.4560
02/25/2013
117.6520
02/26/2013
117.8440
02/27/2013
118.0580
02/28/2013
118.2580
03/01/2013
118.4800
03/04/2013
118.7420
03/05/2013
118.9760
03/06/2013
119.2060
03/07/2013
119.4560
03/08/2013
119.6900
03/11/2013
119.9460
03/12/2013
120.2100
03/13/2013
120.4740
03/14/2013
120.7340
03/15/2013
120.9440
03/18/2013
121.1040
03/19/2013
121.2580
03/20/2013
121.3900
03/21/2013
121.4860
03/22/2013
121.6100
03/25/2013
121.7900
03/26/2013
121.9500
03/27/2013

106.5915
123.00 123.20
106.6875
122.70 122.80
106.7850
122.40 123.80
106.8840
123.30 123.50
106.9790
124.00 124.40
107.0710
123.40 124.00
107.1610
123.90 124.00
107.2440
123.50 124.00
107.3280
123.50 124.00
107.4140
124.00 124.40
107.5085
124.50 124.70
107.6065
124.00 124.90
107.7060
125.00 127.00
107.8085
125.00 127.00
107.9300
126.20 126.20
108.0465
125.90 127.00
108.1750
126.90 127.00
108.3093
126.50 126.50
108.4463
126.00 126.00
108.5773
126.00 126.50
108.7093
126.00 127.00
108.8393
125.00 125.00
108.9518
123.50 123.50
109.0568
121.00 121.00
109.1603
120.00 120.10
109.2663
120.00 121.50
109.3688
119.60 121.00
109.4693
119.90 124.00
109.5898
122.00 123.00
109.7298
123.50 125.00

122.50 122.80

590230

354730

122.20 122.40

623620

398752

122.40 123.20

1526630

508077

123.30 123.40

88600

496673

123.00 123.40

372380

522111

123.00 123.50

245770

523376

123.50 123.50

262250

540408

123.50 123.80

52640

448742

123.00 123.70

38750

415265

123.90 124.40

1267990

505364

124.20 124.50

61800

489828

124.00 124.90

71930

433549

125.00 126.00

95150

392293

125.00 126.20

47940

344319

125.00 126.00

1119770

310414

125.00 126.50

1339220

414633

126.00 126.00

434480

419808

125.50 126.00

127720

409970

125.50 125.90

735080

449373

125.50 126.00

138560

456533

125.50 126.00

63200

458570

122.50 123.50

36280

355928

119.50 121.00

142490

362652

118.20 120.60

94270

364513

118.50 120.00

147740

368896

119.00 119.00

45280

368674

119.60 120.00

69280

281133

119.00 124.00

31180

172130

122.00 123.00

67150

141519

123.00 125.00

456760

168939

122.1500
04/01/2013
122.3640
04/02/2013
122.5440
04/03/2013
122.7360
04/04/2013
122.8620
04/05/2013
123.0120
04/08/2013
123.1620
04/10/2013
123.2800
04/11/2013
123.4300
04/12/2013
123.5540
04/15/2013
123.6580
04/16/2013
123.7660
04/17/2013
123.8880
04/18/2013
124.0180
04/19/2013
124.2240
04/22/2013
124.4720
04/23/2013
124.7720
04/24/2013
125.0640
04/25/2013
125.3500
04/26/2013
125.7000
04/29/2013
126.1420
04/30/2013
126.5980

109.8638
125.00 126.00
110.0083
125.50 125.50
110.1445
124.20 125.50
110.2700
125.00 125.00
110.4000
125.10 125.10
110.5250
125.00 125.20
110.6500
125.00 125.50
110.7775
125.50 126.00
110.9070
126.00 126.20
111.0180
126.00 126.30
111.1440
126.00 126.40
111.2765
126.50 126.50
111.4025
126.00 127.50
111.5408
127.50 131.00
111.6938
130.60 135.00
111.8658
130.00 136.50
112.0483
136.50 136.70
112.2308
136.50 137.00
112.4147
137.00 140.80
112.6148
141.00 146.00
112.8377
145.00 147.50
113.0557

125.00 125.50

617660

159154

124.00 124.10

36260

150629

124.10 125.00

7840

146016

124.00 125.00

42410

146527

124.00 125.00

128340

145348

124.50 125.00

226820

156393

125.00 125.50

308630

169801

125.20 126.00

61940

171189

125.50 126.20

19800

167066

126.00 126.20

113300

173909

125.50 126.00

104570

177028

126.10 126.10

23790

140947

125.50 127.50

50680

93698

127.50 130.60

190170

106524

127.00 134.30

108580

114919

130.00 136.50

546670

156941

136.00 136.50

162170

159760

136.30 136.80

283970

164523

137.00 140.00

200630

155523

141.00 145.10

199730

167005

145.00 145.60

117850

175176