CHIB - China Banking Corporation

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
200-prd MAVE
09/27/2004
14.92 14.92 14.92 14.92
21310
0.0000
0.0000
09/28/2004
14.92 15.06 14.92 14.92
529897
0.0000
0.0000
09/29/2004
14.92 14.92 14.92 14.92
147391
0.0000
0.0000
09/30/2004
14.92 14.92 14.92 14.92
47236
0.0000
0.0000
10/01/2004
14.92 14.92 14.92 14.92
64284
0.0000
0.0000
10/04/2004
14.92 14.92 14.92 14.92
142063
0.0000
0.0000
10/05/2004
14.92 14.92 14.92 14.92
78490
0.0000
0.0000
10/06/2004
14.92 14.92 14.92 14.92
71032
0.0000
0.0000
10/07/2004
14.92 14.92 14.92 14.92
142419
0.0000
0.0000
10/08/2004
14.92 14.92 14.92 14.92
35516
0.0000
0.0000
10/11/2004
14.92 14.92 14.92 14.92
108679
0.0000
0.0000
10/12/2004
14.92 14.92 14.92 14.92
176514
0.0000
0.0000
10/14/2004
14.92 14.92 14.92 14.92
93052
0.0000
0.0000
10/15/2004
14.92 14.92 14.92 14.92
184327
0.0000
0.0000
10/18/2004
14.92 14.92 14.92 14.92
14562
0.0000
0.0000
10/19/2004
14.92 14.92 14.92 14.92
213095
0.0000
0.0000
10/21/2004
14.92 14.92 14.92 14.92
78490
0.0000
0.0000
10/22/2004
14.92 14.92 14.92 14.92
63573
0.0000
0.0000
10/26/2004
14.78 14.78 14.78 14.78
35516
0.0000
0.0000
10/27/2004
14.78 14.78 14.64 14.64
53274
0.0000
0.0000
10/28/2004
14.78 14.92 14.78 14.92
302595
0.0000
0.0000
10/29/2004
14.92 14.92 14.92 14.92
3552
0.0000
0.0000
11/02/2004
15.20 15.20 15.20 15.20
144194
0.0000
0.0000
11/03/2004
15.20 15.35 15.20 15.35
440042
0.0000
0.0000
11/04/2004
15.35 16.05 15.35 16.05
86659
0.0000
0.0000
11/05/2004
16.33 16.33 16.05 16.05
10663638
0.0000
0.0000
11/08/2004
16.19 16.33 16.05 16.19
166214
0.0000
0.0000
11/09/2004
16.19 16.19 16.19 16.19
51498
0.0000
0.0000
11/11/2004
16.19 16.33 16.19 16.33
12473882

50-prd MAVE
0
0
0
0
0
0
0
0
0
0
0
130402
136381
107583
96514
110336
111520
104979
101398
99918
113266
110602
113562
135523
134990
1008266
1020903
1007437
2040386

0.0000
11/12/2004
0.0000
11/16/2004
0.0000
11/17/2004
0.0000
11/18/2004
0.0000
11/19/2004
0.0000
11/22/2004
0.0000
11/23/2004
0.0000
11/24/2004
0.0000
11/30/2004
0.0000
12/01/2004
0.0000
12/02/2004
0.0000
12/07/2004
0.0000
12/08/2004
0.0000
12/09/2004
0.0000
12/10/2004
0.0000
12/16/2004
0.0000
12/17/2004
0.0000
12/22/2004
0.0000
12/23/2004
0.0000
12/28/2004
0.0000
12/29/2004
15.6972
01/04/2005
15.7141
01/07/2005
15.7366
01/10/2005
15.7535
01/12/2005
15.7704
01/13/2005
15.7873
01/14/2005
15.8042
01/18/2005
15.8267
01/19/2005
15.8493
01/20/2005

0.0000
16.61 16.61
0.0000
16.33 16.33
0.0000
16.19 16.19
0.0000
16.33 16.47
0.0000
16.33 16.33
0.0000
16.33 16.33
0.0000
15.91 16.33
0.0000
16.33 16.33
0.0000
16.33 16.61
0.0000
16.75 16.75
0.0000
16.89 16.89
0.0000
16.89 16.89
0.0000
16.89 16.89
0.0000
16.89 16.89
0.0000
16.61 16.61
0.0000
16.61 16.61
0.0000
16.47 16.47
0.0000
16.19 16.19
0.0000
16.19 16.19
0.0000
16.19 16.19
0.0000
16.19 16.19
0.0000
15.77 15.77
0.0000
16.05 16.05
0.0000
15.77 15.77
0.0000
15.77 15.77
0.0000
15.77 15.77
0.0000
15.77 15.77
0.0000
16.05 16.05
0.0000
16.05 16.05
0.0000
15.77 16.05

16.61

16.61

28768

2037486

16.33

16.33

9944

2035355

16.19

16.19

355

2030945

16.33

16.47

44040

2009399

16.33

16.33

16030440

3344973

16.33

16.33

53984

3337455

15.91

16.33

87014

3308036

16.33

16.33

343438

3329435

16.33

16.61

432583

2476847

16.75

16.75

38712

2466222

16.89

16.89

18113

2463439

16.89

16.89

25927

1426110

16.89

16.89

135315

1434989

16.89

16.89

17758

1435640

16.61

16.61

3196

1435877

16.61

16.61

10655

1433095

16.19

16.19

78135

103736

16.19

16.19

1776

99385

16.19

16.19

4262

92489

16.19

16.19

29123

66296

15.77

15.77

46171

34095

15.77

15.77

7103

31461

16.05

16.05

3907

30277

15.77

15.77

1776

28265

15.77

15.77

37292

20096

15.77

15.77

7813

19267

15.77

15.77

15272

20274

16.05

16.05

21665

21191

16.05

16.05

14917

15923

15.77

16.05

96603

23825

15.8718
01/21/2005
15.8971
01/24/2005
15.9225
01/25/2005
15.9450
01/26/2005
15.9675
01/27/2005
15.9900
01/28/2005
16.0126
01/31/2005
16.0351
02/01/2005
16.0604
02/02/2005
16.0858
02/03/2005
16.1167
02/08/2005
16.1505
02/09/2005
16.1787
02/10/2005
16.2040
02/11/2005
16.2237
02/14/2005
16.2406
02/15/2005
16.2491
02/16/2005
16.2603
02/17/2005
16.2744
02/18/2005
16.3054
02/21/2005
16.3448
02/22/2005
16.3842
02/23/2005
16.4405
02/24/2005
16.4997
02/28/2005
16.5588
03/01/2005
16.6236
03/02/2005
16.6799
03/03/2005
16.7362
03/04/2005
16.7897
03/08/2005
16.8432
03/09/2005

0.0000
16.19 16.33
0.0000
16.19 16.19
0.0000
16.19 16.19
0.0000
15.91 16.05
0.0000
16.05 16.05
0.0000
16.05 16.05
0.0000
16.05 16.47
0.0000
16.19 16.19
0.0000
16.19 16.19
0.0000
16.33 16.47
0.0000
16.33 16.33
0.0000
16.33 16.33
0.0000
16.33 16.33
0.0000
16.19 16.19
0.0000
16.19 16.19
0.0000
16.47 16.47
0.0000
16.61 16.61
0.0000
16.75 16.89
0.0000
16.89 17.74
0.0000
18.02 18.30
0.0000
18.30 18.58
0.0000
18.58 19.15
0.0000
18.58 19.15
0.0000
19.29 19.43
0.0000
19.29 19.57
0.0000
19.43 19.43
0.0000
19.15 19.15
0.0000
18.86 19.01
0.0000
19.01 19.29
0.0000
19.29 19.43

16.19

16.19

39067

26726

16.19

16.19

20244

25986

16.05

16.05

19534

23766

15.91

16.05

283417

46792

16.05

16.05

14206

47650

16.05

16.05

44040

51172

16.05

16.05

89145

55494

16.19

16.19

42974

58424

16.19

16.19

11720

58128

16.33

16.33

20599

58039

16.33

16.33

3552

57092

16.33

16.33

3552

49337

16.19

16.19

132119

57092

16.19

16.19

331363

83018

16.19

16.19

96603

89441

16.47

16.47

62508

71032

16.61

16.61

8524

70558

16.75

16.89

86304

74080

16.89

17.74

358710

96544

18.02

18.30

49722

97106

18.30

18.58

27702

98438

18.58

19.15

39067

99977

18.58

19.15

8524

100392

19.29

19.43

26637

102315

19.29

19.57

54339

95834

19.15

19.15

80266

74909

19.15

19.15

46881

70765

18.86

19.01

8169

66237

19.01

19.29

614069

116699

19.29

19.43

68901

115249

16.8967
03/10/2005
16.9474
03/11/2005
17.0009
03/14/2005
17.0544
03/16/2005
17.1022
03/22/2005
17.1416
03/28/2005
17.1811
03/29/2005
17.2346
03/30/2005
17.2768
03/31/2005
17.3387
04/01/2005
17.3894
04/04/2005
17.4457
04/05/2005
17.5020
04/07/2005
17.5471
04/11/2005
17.5978
04/12/2005
17.6485
04/13/2005
17.7019
04/14/2005
17.7583
04/15/2005
17.8089
04/19/2005
17.8596
04/20/2005
17.9103
04/21/2005
17.9582
04/22/2005
18.0032
04/25/2005
18.0483
04/26/2005
18.0933
04/27/2005
18.1412
04/28/2005
18.1919
04/29/2005
18.2482
05/03/2005
18.3017
05/04/2005
18.3608
05/05/2005

0.0000
19.43 19.43
0.0000
19.57 19.57
0.0000
19.57 19.57
0.0000
19.29 19.29
0.0000
18.58 18.58
0.0000
18.58 18.58
0.0000
18.58 18.86
0.0000
18.30 18.30
0.0000
18.58 19.43
0.0000
18.72 18.72
0.0000
18.72 18.72
0.0000
18.58 18.72
0.0000
18.58 18.58
0.0000
18.30 18.30
0.0000
18.30 18.30
0.0000
18.30 18.44
0.0000
18.58 18.58
0.0000
18.58 18.58
0.0000
18.44 18.58
0.0000
18.58 18.58
0.0000
18.44 18.58
0.0000
18.44 18.44
0.0000
18.30 18.30
0.0000
18.30 18.30
0.0000
18.30 18.44
0.0000
18.58 18.58
0.0000
18.58 18.86
0.0000
18.86 18.86
0.0000
18.58 19.15
0.0000
19.57 20.27

19.43

19.43

29833

87843

19.57

19.57

51143

87961

19.57

19.57

7103

86244

19.29

19.29

1421

83107

18.58

18.58

3552

82693

18.58

18.58

4972

80887

18.58

18.86

64639

81746

18.30

18.30

2131

75234

18.58

19.29

17758

72808

18.72

18.72

3196

72393

18.58

18.58

3552

21517

18.58

18.58

14917

17018

18.30

18.30

22020

16367

18.30

18.30

6393

12638

18.30

18.30

710

12105

18.30

18.44

36936

15065

18.58

18.58

38002

17936

18.58

18.58

14917

18764

18.44

18.58

8879

14118

18.58

18.58

26992

16189

18.44

18.58

84528

21753

18.44

18.44

10655

22375

18.30

18.30

122885

32319

18.30

18.30

78135

37588

18.30

18.44

283772

59400

18.58

18.58

34095

61709

18.58

18.86

66060

67155

18.86

18.86

3552

64373

18.58

19.15

155915

74199

19.57

20.27

61087

78046

18.4396
05/06/2005
18.5466
05/09/2005
18.6705
05/11/2005
18.7972
05/12/2005
18.9183
05/13/2005
19.0394
05/16/2005
19.1238
05/18/2005
19.2055
05/20/2005
19.2900
05/23/2005
19.3519
05/24/2005
19.4026
05/25/2005
19.4476
05/26/2005
19.4871
05/27/2005
19.5265
05/30/2005
19.5772
06/02/2005
19.6194
06/03/2005
19.6701
06/06/2005
19.7264
06/07/2005
19.7912
06/09/2005
19.8390
06/14/2005
19.8813
06/15/2005
19.9263
06/16/2005
19.9742
06/21/2005
20.0164
06/22/2005
20.0643
06/24/2005
20.1262
06/27/2005
20.1938
06/28/2005
20.2501
06/29/2005
20.3205
06/30/2005
20.3627
07/01/2005

0.0000
19.15 21.68
0.0000
22.53 22.53
0.0000
22.53 22.53
0.0000
22.24 22.24
0.0000
22.24 22.24
0.0000
20.69 20.69
0.0000
20.69 20.69
0.0000
21.12 21.12
0.0000
20.69 20.84
0.0000
20.84 20.84
0.0000
20.84 20.84
0.0000
20.69 21.12
0.0000
21.12 21.12
0.0000
21.96 21.96
0.0000
21.68 21.68
0.0000
21.68 21.68
0.0000
21.68 21.96
0.0000
21.68 22.24
0.0000
21.68 21.68
0.0000
21.54 21.54
0.0000
21.68 21.68
0.0000
21.96 21.96
0.0000
21.68 21.68
0.0000
21.68 21.68
0.0000
21.68 21.68
0.0000
21.96 21.96
0.0000
21.82 21.82
0.0000
21.82 21.82
0.0000
21.54 21.54
0.0000
21.68 21.82

19.15

21.68

133895

88464

21.96

22.53

359776

116196

22.53

22.53

30899

111727

22.24

22.24

18823

112408

22.24

22.24

355

102197

20.69

20.69

1776

95834

20.69

20.69

1421

72304

21.12

21.12

9234

70233

20.69

20.84

4617

65112

20.84

20.84

16337

66178

20.84

20.84

355

53215

20.69

21.12

232274

67480

21.12

21.12

51853

60643

21.96

21.96

4262

31017

21.68

21.68

211675

46082

21.68

21.68

355

44543

21.40

21.96

51498

48805

21.68

22.24

236891

68398

21.68

21.68

51143

72541

21.54

21.54

990182

154287

21.68

21.68

56115

158578

21.96

21.96

1776

157365

21.68

21.68

1065

157424

21.68

21.68

16692

139459

21.68

21.68

1776

135286

21.96

21.96

3552

135227

21.68

21.68

19179

119185

21.82

21.82

7813

119807

21.40

21.40

13141

116610

21.68

21.82

11010

97787

20.4247
07/04/2005
20.4810
07/05/2005
20.5429
07/06/2005
20.6105
07/07/2005
20.6781
07/08/2005
20.7457
07/11/2005
20.8104
07/15/2005
20.8611
07/18/2005
20.9230
07/19/2005
20.9850
07/20/2005
21.0357
07/21/2005
21.1004
07/22/2005
21.1708
07/27/2005
21.2384
07/29/2005
21.3116
08/01/2005
21.3735
08/03/2005
21.4355
08/05/2005
21.4890
08/08/2005
21.5481
08/09/2005
21.6044
08/10/2005
21.6382
08/11/2005
21.6410
08/12/2005
21.6298
08/15/2005
21.6185
08/16/2005
21.6101
08/17/2005
21.6101
08/18/2005
21.6692
08/19/2005
21.7283
08/22/2005
21.7790
08/23/2005
21.8297
08/24/2005

0.0000
21.68 21.68
0.0000
21.68 21.68
0.0000
21.68 21.68
0.0000
21.68 21.68
0.0000
21.68 21.68
0.0000
21.68 21.68
0.0000
21.40 21.40
0.0000
21.54 21.68
0.0000
21.40 21.68
0.0000
21.12 21.12
0.0000
21.26 21.82
0.0000
21.96 21.96
0.0000
21.68 21.68
0.0000
21.96 21.96
0.0000
21.68 21.68
0.0000
21.68 21.68
0.0000
21.68 21.68
0.0000
21.82 21.82
0.0000
21.96 21.96
0.0000
21.96 21.96
0.0000
21.96 21.96
0.0000
21.82 21.96
0.0000
21.54 21.96
0.0000
21.82 21.82
0.0000
22.10 22.24
0.0000
22.53 23.65
0.0000
23.65 23.65
0.0000
23.65 23.65
0.0000
23.37 23.37
0.0000
22.53 22.53

21.40

21.40

1065

93614

21.68

21.68

1776

11247

21.68

21.68

17758

8050

21.68

21.68

7103

8494

21.68

21.68

21665

10211

21.68

21.68

71387

14769

21.12

21.12

27702

16929

21.54

21.68

13496

17758

21.40

21.68

82752

23056

21.12

21.12

77069

28827

21.26

21.82

15982

29064

21.96

21.96

76359

34510

21.68

21.68

21310

36197

21.96

21.96

4617

36433

21.54

21.54

78845

41524

21.68

21.68

15272

42205

21.54

21.54

91631

48035

21.82

21.82

35516

45046

21.96

21.96

137802

54221

21.96

21.96

710

53155

21.82

21.82

5327

46703

21.82

21.96

38357

43477

21.54

21.96

1859611

197113

21.82

21.82

355

190779

22.10

22.24

94827

196906

22.53

23.65

7458

197143

23.65

23.65

3552

190868

23.65

23.65

3552

189891

23.37

23.37

3552

182552

22.53

22.53

3552

179888

21.8635
08/25/2005
21.9001
08/30/2005
21.9339
08/31/2005
21.9733
09/05/2005
22.0014
09/06/2005
22.0296
09/07/2005
22.0577
09/09/2005
22.0859
09/12/2005
22.1084
09/13/2005
22.1366
09/14/2005
22.1788
09/15/2005
22.2182
09/16/2005
22.2464
09/19/2005
22.2886
09/20/2005
22.3226
09/21/2005
22.3451
09/22/2005
22.3620
09/23/2005
22.4187
09/26/2005
22.4726
09/27/2005
22.5350
09/30/2005
22.5889
10/07/2005
22.6323
10/12/2005
22.6852
10/13/2005
22.7115
10/17/2005
22.7341
10/20/2005
22.7566
10/21/2005
22.7791
10/24/2005
22.8129
10/26/2005
22.8392
10/27/2005
22.8694
10/28/2005

0.0000
22.67 22.67
0.0000
22.67 23.09
0.0000
23.09 23.09
0.0000
23.09 23.37
0.0000
23.37 23.37
0.0000
23.09 23.09
0.0000
23.37 23.37
0.0000
23.37 23.65
0.0000
23.65 23.65
0.0000
23.65 23.65
0.0000
23.65 23.65
0.0000
23.65 23.65
0.0000
23.93 23.93
0.0000
23.95 23.95
0.0000
23.38 23.57
0.0000
22.43 22.81
0.0000
22.43 24.52
0.0000
24.14 24.52
0.0000
24.33 24.52
0.0000
24.33 24.52
0.0000
23.57 23.57
19.0641
23.57 24.33
19.1111
23.19 23.19
19.1514
23.19 23.19
19.1909
22.81 22.81
19.2303
22.81 22.81
19.2697
22.81 22.81
19.3091
22.81 23.00
19.3495
22.81 23.19
19.3908
23.19 23.19

22.67

22.67

7103

168996

22.67

22.81

28768

171334

23.09

23.09

1776

171038

23.09

23.37

14206

169026

23.09

23.09

49722

18202

23.09

23.09

9234

18942

23.37

23.37

3552

11335

23.37

23.37

12786

11779

23.09

23.09

10300

12342

23.65

23.65

11365

12993

23.65

23.65

15627

13999

23.37

23.37

13141

14798

23.65

23.79

87027

21459

23.38

23.38

4735

19456

22.81

22.81

61824

24460

22.43

22.81

76556

29656

22.43

24.52

103128

34106

23.95

24.52

7892

33994

24.33

24.52

15785

35014

24.33

24.52

23151

35878

23.57

23.57

18942

36598

23.57

24.33

8155

36330

23.00

23.00

24993

37111

22.81

22.81

27360

38296

22.81

22.81

4209

31394

22.81

22.81

41304

34442

22.81

22.81

17889

30780

22.81

23.00

14480738

1231129

22.81

23.19

5280288

1662559

23.19

23.19

15785

1663217

22.9107
11/02/2005
22.9571
11/03/2005
22.9778
11/07/2005
23.0041
11/08/2005
23.0248
11/09/2005
23.0577
11/10/2005
23.0917
11/11/2005
23.1246
11/15/2005
23.1633
11/16/2005
23.1840
11/17/2005
23.2047
11/18/2005
23.2320
11/21/2005
23.2565
11/22/2005
23.2848
11/23/2005
23.3121
11/24/2005
23.3348
11/25/2005
23.3255
11/29/2005
23.3162
11/30/2005
23.3069
12/01/2005
23.3032
12/02/2005
23.3127
12/05/2005
23.3193
12/06/2005
23.3231
12/07/2005
23.3251
12/08/2005
23.3176
12/09/2005
23.3158
12/12/2005
23.3139
12/13/2005
23.3065
12/14/2005
23.2990
12/15/2005
23.2972
12/16/2005

19.4321
24.14 24.14
19.4782
23.19 23.38
19.5186
23.00 23.00
19.5589
23.00 23.19
19.5993
23.00 23.19
19.6406
23.38 23.38
19.6829
23.38 23.38
19.7242
23.76 23.76
19.7684
23.00 23.00
19.8088
23.00 23.00
19.8498
23.00 23.19
19.8926
23.19 23.19
19.9339
23.19 23.38
19.9761
23.38 23.38
20.0161
23.38 23.38
20.0562
23.19 23.19
20.0919
23.19 23.19
20.1276
23.19 23.38
20.1626
23.19 23.19
20.1976
23.00 23.00
20.2309
23.00 23.00
20.2628
23.00 23.00
20.2961
23.19 23.19
20.3311
23.00 23.00
20.3638
23.00 23.00
20.3971
23.00 23.00
20.4304
23.00 23.00
20.4637
23.00 23.00
20.4971
23.00 23.00
20.5290
23.00 23.00

24.14

24.14

526

1661945

23.00

23.00

16311

1661375

22.81

23.00

6840

1660367

23.00

23.00

19994

1661353

23.00

23.19

57352

1664050

23.38

23.38

6314

1662296

23.19

23.19

11839

1662932

23.76

23.76

1315

1659599

23.00

23.00

66822

1663677

23.00

23.00

673486

513073

23.00

23.19

27097

75307

23.19

23.19

5262

74430

23.19

23.38

2332998

268802

23.19

23.19

64455

272814

23.19

23.38

5788

272727

23.19

23.19

9208

271828

23.19

23.19

17363

268496

23.19

23.19

44724

271696

23.19

23.19

26308

272902

23.00

23.00

591142

322054

23.00

23.00

3683

316793

23.00

23.00

20783

262401

23.19

23.19

16311

261502

23.00

23.00

20520

262774

23.00

23.00

24730

70418

23.00

23.00

6314

65573

23.00

23.00

2631

65310

23.00

23.00

25256

66647

23.00

23.00

9471

65989

22.81

22.81

7892

62920

23.2803
12/19/2005
23.2634
12/20/2005
23.2521
12/21/2005
23.2286
12/22/2005
23.2324
12/23/2005
23.2400
12/27/2005
23.2514
12/28/2005
23.2324
12/29/2005
23.2134
01/02/2006
23.1944
01/04/2006
23.1754
01/05/2006
23.1640
01/06/2006
23.1412
01/09/2006
23.1412
01/10/2006
23.1450
01/11/2006
23.1526
01/12/2006
23.1564
01/18/2006
23.1602
01/19/2006
23.1602
01/20/2006
23.1564
01/23/2006
23.1526
01/24/2006
23.1298
01/25/2006
23.1260
01/26/2006
23.1260
01/27/2006
23.1260
01/30/2006
23.1222
01/31/2006
23.1184
02/01/2006
23.1184
02/03/2006
23.1032
02/06/2006
23.1032
02/07/2006

20.5593
22.81 22.81
20.5888
22.81 22.81
20.6184
22.81 23.00
20.6470
23.19 23.57
20.6804
23.19 23.19
20.7132
23.38 23.38
20.7471
23.38 23.57
20.7840
23.19 23.57
20.8208
23.57 23.57
20.8577
23.57 23.57
20.8946
22.81 23.19
20.9308
23.19 23.38
20.9678
23.19 23.19
21.0026
23.00 23.00
21.0387
23.00 23.19
21.0758
23.00 23.00
21.1120
23.00 23.00
21.1481
23.00 23.00
21.1829
23.00 23.00
21.2176
22.81 23.00
21.2523
22.81 23.00
21.2864
22.81 22.81
21.3195
23.00 23.00
21.3542
23.00 23.00
21.3889
23.00 23.00
21.4237
23.19 23.19
21.4594
23.00 23.19
21.4950
23.19 23.19
21.5291
23.00 23.00
21.5631
22.81 23.00

22.81

22.81

73663

66866

22.81

22.81

3946

17933

22.62

22.62

19205

19227

23.19

23.57

11312

18438

23.19

23.19

79187

23677

23.38

23.38

7892

22625

23.38

23.57

26308

22756

23.19

23.57

14996

23480

23.57

23.57

3157

23524

23.19

23.57

287810

45403

22.81

23.00

40514

47990

23.19

23.19

17497219

1505434

23.00

23.00

31833

1501948

23.00

23.00

67349

1507232

23.00

23.19

99707

1513940

23.00

23.00

43145

1516593

23.00

23.00

2894

1510235

23.00

23.00

22362

1511441

23.00

23.00

263

1509271

22.81

23.00

9734

1508832

22.81

23.00

24466

1510608

22.81

22.81

1052

1486712

23.00

23.00

34200

1486185

23.00

23.00

17363

29531

23.00

23.00

9471

27667

23.19

23.19

65770

27536

23.00

23.19

43934

22888

23.00

23.00

26571

21507

23.00

23.00

43408

24883

22.81

23.00

776350

87715

23.1032
02/09/2006
23.1032
02/10/2006
23.1032
02/13/2006
23.1070
02/14/2006
23.1108
02/15/2006
23.1108
02/16/2006
23.1146
02/17/2006
23.1184
02/20/2006
23.1374
02/21/2006
23.1488
02/22/2006
23.1792
02/23/2006
23.2096
02/24/2006
23.2286
02/27/2006
23.2666
02/28/2006
23.3047
03/01/2006
23.3427
03/02/2006
23.3807
03/03/2006
23.4187
03/06/2006
23.4643
03/07/2006
23.5137
03/08/2006
23.5707
03/09/2006
23.6316
03/10/2006
23.6962
03/13/2006
23.7608
03/14/2006
23.8064
03/15/2006
23.8558
03/16/2006
23.9052
03/17/2006
23.9508
03/20/2006
24.0003
03/21/2006
24.0459
03/22/2006

21.5964
23.00 23.19
21.6307
23.19 23.19
21.6650
23.19 23.57
21.7019
23.38 23.38
21.7378
23.38 23.57
21.7738
23.38 23.38
21.8083
23.38 23.38
21.8421
23.38 24.14
21.8783
23.38 23.95
21.9084
23.76 24.52
21.9395
23.95 25.09
21.9692
24.14 24.33
21.9932
24.71 25.09
22.0229
25.28 25.28
22.0502
24.90 24.90
22.0769
24.71 24.90
22.1056
25.09 25.09
22.1344
24.90 25.28
22.1657
25.47 25.47
22.1966
25.47 25.66
22.2278
25.85 26.04
22.2599
25.85 26.04
22.2922
25.85 25.85
22.3236
25.85 25.85
22.3564
26.04 26.04
22.3918
25.66 25.85
22.4281
25.85 25.85
22.4630
26.04 26.04
22.5017
26.04 26.04
22.5345
26.04 26.04

23.00

23.19

133645

98831

23.19

23.19

23677

99993

23.19

23.57

30780

100519

23.38

23.38

15785

101746

23.38

23.38

12628

99949

23.38

23.38

13943

99664

23.38

23.38

134171

110055

23.38

24.14

31043

107161

23.38

23.76

156796

116567

23.76

24.52

142853

126257

23.95

24.52

237562

142436

23.95

23.95

188103

93415

24.71

25.09

35779

85260

24.14

24.90

109178

92385

24.90

24.90

21046

91574

24.71

24.90

56562

94972

24.90

24.90

18153

95432

24.90

25.28

6314

94797

25.47

25.47

182841

98852

25.47

25.66

36305

99291

25.85

25.85

20257

87913

25.85

26.04

7629

76644

25.85

25.85

106285

65704

25.85

25.85

70506

55905

25.66

25.66

86817

60158

25.66

25.85

3157

51323

25.85

25.85

21573

51366

26.04

26.04

3946

46982

25.85

25.85

133119

56562

25.85

25.85

68927

61780

24.0915
03/24/2006
24.1523
03/27/2006
24.2093
03/28/2006
24.2625
03/29/2006
24.3196
03/30/2006
24.3728
03/31/2006
24.4336
04/03/2006
24.5134
04/04/2006
24.5932
04/05/2006
24.6769
04/06/2006
24.7643
04/07/2006
24.8555
04/10/2006
24.9695
04/11/2006
25.0684
04/17/2006
25.1862
04/18/2006
25.2964
04/20/2006
25.4181
04/21/2006
25.5625
04/24/2006
25.7108
04/25/2006
25.8590
04/26/2006
25.9958
04/27/2006
26.1289
05/02/2006
26.2581
05/04/2006
26.4178
05/05/2006
26.6192
05/08/2006
26.7903
05/09/2006
26.9955
05/10/2006
27.2046
05/11/2006
27.4061
05/12/2006
27.6151
05/15/2006

22.5701
25.85 26.04
22.6074
26.04 26.04
22.6447
25.85 25.85
22.6814
25.85 25.85
22.7192
25.85 25.85
22.7569
26.04 26.04
22.7949
26.04 26.99
22.8369
26.99 26.99
22.8789
26.80 27.18
22.9219
27.37 27.37
22.9658
27.56 27.75
23.0107
27.75 28.51
23.0610
27.94 27.94
23.1092
28.51 28.89
23.1621
28.89 28.89
23.2125
28.51 29.27
23.2659
29.65 30.41
23.3236
30.41 30.41
23.3813
30.41 30.41
23.4377
30.22 30.22
23.4855
29.84 29.84
23.5263
30.41 30.41
23.5619
30.41 31.55
23.6070
31.55 33.45
23.6631
32.69 32.69
23.7115
32.69 33.64
23.7762
33.64 33.83
23.8419
34.21 34.21
23.9073
34.40 34.40
23.9742
34.21 34.21

25.85

26.04

92341

54238

25.85

26.04

34200

54063

25.66

25.66

84186

59390

25.85

25.85

46565

62635

25.85

25.85

29991

56277

26.04

26.04

34200

53252

26.04

26.99

73926

52178

26.99

26.99

79713

58557

26.80

27.18

35516

59719

27.37

27.37

14996

60640

27.56

27.56

17100

50972

27.75

28.51

20783

46960

27.94

27.94

263

39287

28.51

28.89

13943

37599

28.51

28.51

53931

35077

28.51

29.27

20520

32907

29.65

30.41

53668

34880

30.41

30.41

84449

39067

30.41

30.41

21046

34661

29.84

29.84

98392

36217

29.84

29.84

42093

36765

29.65

29.65

96024

43518

30.41

31.55

159953

55422

31.36

33.45

120754

63753

31.93

31.93

104443

72435

32.69

33.64

70242

77126

33.64

33.83

27623

74934

33.83

34.21

294650

97778

34.21

34.21

31570

95937

34.21

34.21

23940

90894

27.8090
05/16/2006
27.9990
05/17/2006
28.2043
05/18/2006
28.3830
05/19/2006
28.5692
05/22/2006
28.7517
05/23/2006
28.9265
05/24/2006
29.1166
05/26/2006
29.2876
05/29/2006
29.4435
05/30/2006
29.6107
05/31/2006
29.7742
06/01/2006
29.9338
06/02/2006
30.0821
06/05/2006
30.2531
06/06/2006
30.4242
06/07/2006
30.5838
06/08/2006
30.7282
06/13/2006
30.8689
06/14/2006
31.0057
06/15/2006
31.1426
06/16/2006
31.2832
06/19/2006
31.4238
06/21/2006
31.5569
06/22/2006
31.7013
06/23/2006
31.8382
06/26/2006
31.9750
06/27/2006
32.0890
06/28/2006
32.1993
06/29/2006
32.3057
06/30/2006

24.0411
34.21 34.21
24.1070
34.02 34.21
24.1725
33.83 34.21
24.2370
34.02 34.21
24.2982
34.21 34.21
24.3599
33.83 33.83
24.4197
33.83 34.40
24.4819
33.26 33.83
24.5398
33.64 33.64
24.5977
32.31 34.02
24.6601
34.02 34.02
24.7218
33.83 34.02
24.7821
33.45 33.45
24.8400
33.26 34.40
24.9036
34.21 34.21
24.9663
34.02 34.02
25.0256
33.26 33.26
25.0826
33.07 33.07
25.1388
33.07 33.07
25.1953
32.50 32.69
25.2496
33.07 33.07
25.3080
33.07 33.07
25.3649
32.31 32.31
25.4180
32.88 33.07
25.4750
32.69 32.69
25.5300
32.88 32.88
25.5860
32.88 32.88
25.6439
32.69 32.69
25.6980
32.50 32.50
25.7521
33.07 33.07

34.02

34.02

41041

92560

34.02

34.21

9471

85150

33.83

34.02

68927

87387

34.02

34.21

59193

84317

34.02

34.02

121280

81095

33.64

33.64

73663

77170

33.83

34.40

475649

108104

33.26

33.83

14733

103478

33.26

33.26

35516

104136

31.74

34.02

152850

92319

33.45

34.02

239403

109639

33.64

34.02

322800

134544

33.26

33.26

183367

146404

33.26

34.40

81818

152433

34.21

34.21

2631

146909

33.83

33.83

76556

148355

33.07

33.07

13154

139345

33.07

33.07

3157

133469

32.69

32.69

40514

97208

32.50

32.69

8419

96682

33.07

33.07

2631

93942

33.07

33.07

17363

82651

32.31

32.31

28150

65047

32.88

33.07

43934

41808

32.69

32.69

28413

28895

32.88

32.88

105232

30846

32.69

32.69

12365

31657

32.50

32.50

7366

25892

32.50

32.50

13417

25913

33.07

33.07

789

25716

32.4197
07/03/2006
32.5300
07/06/2006
32.6136
07/11/2006
32.7124
07/12/2006
32.7922
07/13/2006
32.8797
07/17/2006
32.9481
07/18/2006
32.9861
07/20/2006
33.0203
07/21/2006
33.0545
07/25/2006
33.1115
07/26/2006
33.1686
07/28/2006
33.2446
07/31/2006
33.2826
08/01/2006
33.2864
08/02/2006
33.3244
08/03/2006
33.3282
08/04/2006
33.3282
08/07/2006
33.3092
08/08/2006
33.2949
08/09/2006
33.2854
08/10/2006
33.2797
08/11/2006
33.2655
08/14/2006
33.2550
08/15/2006
33.2408
08/16/2006
33.2256
08/18/2006
33.2180
08/22/2006
33.1952
08/23/2006
33.1838
08/24/2006
33.1790
08/25/2006

25.8118
33.07 33.07
25.8681
32.69 32.69
25.9217
32.88 33.07
25.9777
32.88 32.88
26.0323
33.07 33.07
26.0890
32.69 32.69
26.1441
32.69 32.69
26.1979
32.31 32.31
26.2494
32.12 32.12
26.3002
32.31 32.69
26.3538
32.69 32.69
26.4082
33.83 33.83
26.4656
33.45 33.45
26.5230
33.07 33.83
26.5821
33.83 33.83
26.6401
33.83 33.83
26.6910
33.64 33.83
26.7419
41.34 41.34
26.7899
33.26 33.50
26.8405
33.50 33.73
26.8966
33.26 33.73
26.9519
33.50 33.73
27.0054
33.50 33.50
27.0574
33.50 33.50
27.1081
33.50 33.50
27.1589
33.26 33.50
27.2098
33.26 33.26
27.2592
33.26 33.26
27.3087
33.02 33.02
27.3583
33.02 33.02

33.07

33.07

1052

22428

32.69

32.69

20783

23458

32.88

32.88

2631

23458

32.88

32.88

526

22055

32.69

32.88

28939

22121

32.69

32.69

3420

18744

32.31

32.31

38147

19556

32.12

32.12

18153

12299

32.12

32.12

263

11291

32.31

32.69

30517

13220

32.69

32.69

55510

16728

33.45

33.45

54721

21222

33.45

33.45

19205

22735

33.07

33.64

42356

24532

33.83

33.83

35253

27251

33.83

33.83

2105

27382

33.64

33.83

109968

34135

33.26

33.26

11786

34832

33.26

33.50

21888

33477

33.50

33.73

69032

37717

33.26

33.73

41251

41133

33.50

33.50

55773

43237

33.50

33.50

4841

39015

33.50

33.50

14733

35682

33.26

33.26

19152

35678

33.26

33.26

16837

33552

33.26

33.26

12207

31631

33.26

33.26

3157

31719

33.02

33.02

421

22590

33.02

33.02

10734

22502

33.1591
08/28/2006
33.1391
08/29/2006
33.1191
08/30/2006
33.1191
08/31/2006
33.0963
09/01/2006
33.0773
09/04/2006
33.0659
09/05/2006
33.0602
09/07/2006
33.0640
09/08/2006
33.0754
09/11/2006
33.0821
09/12/2006
33.0811
09/13/2006
33.0754
09/14/2006
33.0897
09/15/2006
33.0840
09/18/2006
33.0906
09/19/2006
33.0982
09/20/2006
33.1096
09/21/2006
33.1201
09/22/2006
33.1258
09/25/2006
33.1201
09/26/2006
33.1144
09/27/2006
33.1115
10/02/2006
33.1001
10/03/2006
33.0840
10/04/2006
33.0536
10/05/2006
33.0080
10/06/2006
32.9700
10/09/2006
32.9262
10/10/2006
32.8968
10/11/2006

27.4052
33.02 33.02
27.4521
33.02 33.02
27.5003
33.26 33.26
27.5477
33.26 33.26
27.5971
32.78 33.26
27.6493
33.26 33.26
27.7016
32.78 32.78
27.7429
33.26 33.26
27.7867
33.26 33.26
27.8304
33.02 33.02
27.8729
33.02 33.02
27.9202
32.78 32.78
27.9625
32.78 33.02
28.0126
32.78 32.78
28.0625
33.02 33.02
28.1135
32.78 33.26
28.1658
33.26 33.26
28.2181
33.02 33.02
28.2682
33.02 33.02
28.3162
32.78 32.78
28.3642
32.78 32.78
28.4074
32.78 32.78
28.4552
32.78 32.78
28.5017
32.31 32.31
28.5471
31.83 31.83
28.5880
31.12 31.12
28.6231
30.41 30.41
28.6592
30.41 30.41
28.6901
30.41 30.65
28.7284
30.41 30.41

33.02

33.02

2526

20889

32.78

33.02

46092

18977

33.26

33.26

109652

24677

33.02

33.26

73873

26185

32.78

33.26

842

25852

33.26

33.26

54931

29202

32.78

32.78

2105

27781

33.26

33.26

10523

27255

33.26

33.26

31149

28834

32.78

33.02

22941

30482

33.02

33.02

46092

34288

32.78

32.78

210

33411

32.78

33.02

84607

40251

32.78

32.78

42935

39988

33.02

33.02

4209

31201

32.78

33.26

15364

26326

33.02

33.26

44408

29956

33.02

33.02

6314

25905

32.78

32.78

121227

35832

32.55

32.78

14312

36147

32.78

32.78

120175

43566

32.55

32.55

48828

45723

32.31

32.31

115334

51494

32.07

32.07

16416

52844

31.36

31.36

13259

46898

30.41

30.41

314434

69523

30.41

30.41

94288

77030

29.93

29.93

69243

81520

30.41

30.65

47354

81765

30.17

30.17

57246

86010

32.8464
10/12/2006
32.8008
10/13/2006
32.7447
10/16/2006
32.6934
10/17/2006
32.6383
10/18/2006
32.6079
10/19/2006
32.5775
10/20/2006
32.5423
10/23/2006
32.5138
10/25/2006
32.4853
10/26/2006
32.4473
10/27/2006
32.4093
10/30/2006
32.3808
10/31/2006
32.3523
11/02/2006
32.3190
11/03/2006
32.2953
11/06/2006
32.2715
11/07/2006
32.2525
11/08/2006
32.2382
11/09/2006
32.2287
11/10/2006
32.2145
11/13/2006
32.2002
11/14/2006
32.1860
11/16/2006
32.1670
11/17/2006
32.1480
11/20/2006
32.1290
11/21/2006
32.1099
11/22/2006
32.0957
11/23/2006
32.0957
11/24/2006
32.1004
11/28/2006

28.7643
30.41 30.65
28.8004
30.41 30.65
28.8377
30.88 30.88
28.8752
30.88 30.88
28.9137
30.88 32.31
28.9583
32.31 32.31
29.0040
32.31 32.31
29.0484
32.07 32.07
29.0916
31.83 32.07
29.1360
31.83 31.83
29.1802
31.83 31.83
29.2244
31.83 32.07
29.2698
32.07 32.07
29.3142
32.07 32.07
29.3584
31.83 32.31
29.4038
32.07 32.07
29.4492
32.07 32.31
29.4957
32.31 32.55
29.5435
32.55 32.55
29.5912
32.31 32.31
29.6387
32.31 32.31
29.6863
32.31 32.31
29.7338
32.31 32.31
29.7822
32.31 32.31
29.8260
32.31 32.31
29.8716
32.31 32.31
29.9162
32.31 32.31
29.9588
32.07 33.73
30.0072
32.78 33.50
30.0569
32.31 33.50

30.41

30.41

69453

81695

30.41

30.65

291493

104794

30.88

30.88

385360

126892

30.88

30.88

90921

130400

30.88

32.31

23362

122736

32.31

32.31

112598

130751

31.83

32.07

66296

135171

31.83

31.83

128804

119702

31.36

32.07

217199

129944

31.83

31.83

99971

132505

31.83

31.83

36410

131593

31.83

32.07

115966

136486

32.07

32.07

90500

138240

31.83

31.83

389780

146431

31.83

32.07

122490

124525

32.07

32.07

68401

122648

32.07

32.31

166477

134574

32.31

32.55

2105

125367

32.55

32.55

1052

119930

32.31

32.31

54089

113703

32.31

32.31

143116

107530

32.07

32.31

104180

107881

32.31

32.31

224565

123560

32.31

32.31

280759

137293

32.31

32.31

324536

156796

32.31

32.31

17889

125805

32.07

32.07

266237

137784

32.07

33.26

384518

164127

32.78

33.50

68401

155954

32.31

32.78

257608

177246

32.0957
11/29/2006
32.0814
11/30/2006
32.0862
12/04/2006
32.0957
12/05/2006
32.1147
12/06/2006
32.1147
12/07/2006
32.1147
12/08/2006
32.1147
12/11/2006
32.1147
12/12/2006
32.1290
12/13/2006
32.1385
12/14/2006
32.1480
12/15/2006
32.1622
12/18/2006
32.1765
12/19/2006
32.1907
12/20/2006
32.2287
12/21/2006
32.2762
12/22/2006
32.3285
12/27/2006
32.3855
12/28/2006
32.4283
12/29/2006
32.4711
01/02/2007
32.5091
01/03/2007
32.5613
01/04/2007
32.6088
01/10/2007
32.6374
01/11/2007
32.6421
01/12/2007
32.6469
01/15/2007
32.6564
01/16/2007
32.6754
01/17/2007
32.6896
01/18/2007

30.1030
32.31 32.31
30.1495
32.31 33.26
30.1987
33.02 33.50
30.2512
33.73 33.73
30.3049
33.26 33.50
30.3541
33.26 33.26
30.4054
33.26 33.73
30.4567
33.50 33.50
30.5068
33.26 33.50
30.5593
33.26 33.26
30.6106
33.26 33.50
30.6620
33.26 33.26
30.7142
33.02 33.26
30.7644
33.02 33.02
30.8133
33.02 33.26
30.8646
33.02 33.02
30.9126
33.02 33.02
30.9618
32.78 32.78
31.0107
32.55 33.26
31.0597
32.78 32.78
31.1062
32.31 32.55
31.1518
32.31 33.26
31.2022
33.26 33.26
31.2507
32.55 32.55
31.2953
32.55 32.55
31.3412
32.55 32.55
31.3870
32.55 32.55
31.4329
32.55 33.02
31.4761
33.02 33.02
31.5212
32.78 32.78

32.31

32.31

10523

178035

32.31

33.02

255925

194855

33.02

33.50

215305

200871

33.26

33.73

116597

201905

33.02

33.02

52195

187541

33.26

33.26

53247

168582

33.26

33.26

12838

142607

33.02

33.02

12207

142134

33.26

33.50

19573

121578

33.26

33.26

16837

90938

33.26

33.26

63981

90570

33.26

33.26

38305

72295

33.02

33.02

114072

80924

32.78

32.78

144379

71628

32.78

33.26

434819

89921

32.78

32.78

34727

83098

33.02

33.02

63139

84010

32.78

32.78

842

79643

32.55

32.78

134066

89746

32.31

32.31

685903

145887

32.31

32.31

101654

152727

32.31

33.26

37042

154411

33.26

33.26

84817

156147

32.31

32.31

132803

164022

32.55

32.55

87343

161794

32.55

32.55

53037

154183

32.55

32.55

363682

148255

32.55

32.78

58088

150201

32.78

32.78

99971

153271

32.55

32.55

130067

164039

32.7039
01/19/2007
32.7276
01/22/2007
32.7419
01/23/2007
32.7656
01/24/2007
32.7846
01/25/2007
32.7989
01/26/2007
32.8084
01/29/2007
32.8132
01/30/2007
32.8132
01/31/2007
32.8274
02/01/2007
32.8939
02/02/2007
32.9604
02/05/2007
33.0460
02/06/2007
33.1125
02/07/2007
33.1790
02/08/2007
33.2693
02/09/2007
33.3548
02/12/2007
33.4451
02/13/2007
33.5164
02/14/2007
33.6256
02/15/2007
33.8157
02/16/2007
34.0153
02/19/2007
34.1911
02/20/2007
34.3669
02/21/2007
34.5474
02/22/2007
34.7375
02/23/2007
34.9560
02/26/2007
35.1746
02/27/2007
35.4027
02/28/2007
35.5785
03/01/2007

31.5614
32.78 33.02
31.6039
33.02 33.02
31.6481
32.78 33.26
31.6890
33.02 33.02
31.7284
32.78 33.02
31.7678
32.78 32.78
31.8061
32.78 32.78
31.8443
32.55 32.55
31.8807
32.31 33.26
31.9197
33.02 38.01
31.9695
35.64 36.35
32.0185
35.64 37.06
32.0712
35.64 36.11
32.1202
35.40 35.64
32.1691
35.64 36.82
32.2249
36.11 36.59
32.2786
36.59 36.59
32.3323
36.82 37.06
32.3862
37.06 39.20
32.4518
38.96 42.29
32.5340
42.29 42.29
32.6153
42.29 42.53
32.6941
41.81 42.29
32.7773
42.53 42.76
32.8619
42.76 42.76
32.9452
42.76 44.19
33.0360
43.95 44.19
33.1220
44.19 44.43
33.2092
42.53 42.53
33.2847
39.91 42.76

32.78

33.02

20626

154586

32.78

32.78

2351729

293405

32.78

33.26

66717

290493

32.78

32.78

476070

327079

32.78

32.78

322221

346863

32.55

32.55

360525

365840

32.31

32.55

251505

379520

32.55

32.55

806499

442308

32.31

33.26

1332239

523022

33.02

35.64

337374

546295

35.64

35.64

774930

602542

35.64

36.59

48828

595772

35.64

35.64

1521657

720858

35.40

35.64

23782

526862

35.64

36.82

212779

539034

36.11

36.59

17679

500835

36.35

36.59

361578

504115

36.82

36.82

97445

482191

37.06

38.96

162689

474790

38.96

42.29

515427

450534

42.05

42.29

263501

361473

41.57

41.81

230879

352598

41.81

42.29

69874

293843

42.53

42.76

116176

299456

42.29

42.53

87553

179947

42.76

44.19

159742

191277

43.95

44.19

44198

177229

44.19

44.43

88185

183104

40.39

42.29

122911

163215

39.91

42.76

136591

166477

35.7685
03/02/2007
35.9301
03/05/2007
36.0679
03/06/2007
36.1914
03/07/2007
36.3339
03/08/2007
36.4670
03/09/2007
36.6190
03/12/2007
36.7758
03/13/2007
36.9564
03/14/2007
37.1274
03/15/2007
37.3175
03/19/2007
37.4980
03/20/2007
37.6596
03/21/2007
37.8211
03/22/2007
38.0017
03/23/2007
38.1775
03/27/2007
38.3438
03/28/2007
38.5101
03/29/2007
38.6716
03/30/2007
38.8427
04/02/2007
39.0232
04/03/2007
39.1848
04/04/2007
39.3511
04/10/2007
39.5031
04/11/2007
39.6694
04/12/2007
39.8310
04/13/2007
39.9973
04/16/2007
40.1636
04/17/2007
40.3299
04/18/2007
40.4724
04/19/2007

33.3617
41.34 41.34
33.4306
40.62 40.62
33.4888
39.91 39.91
33.5451
40.39 40.39
33.6002
39.44 39.91
33.6572
40.39 40.39
33.7128
40.86 40.86
33.7651
40.86 41.81
33.8221
41.34 41.57
33.8768
41.81 41.81
33.9366
41.34 41.34
33.9941
40.39 41.34
34.0526
41.34 41.34
34.1015
40.86 41.34
34.1409
41.34 41.34
34.1880
40.86 40.86
34.2241
40.86 40.86
34.2592
40.86 40.86
34.2925
40.86 41.34
34.3281
41.57 41.57
34.3650
41.34 41.34
34.4004
41.10 41.34
34.4348
41.34 41.34
34.4690
41.10 41.34
34.5035
40.86 40.86
34.5377
40.86 40.86
34.5738
40.86 40.86
34.6061
40.86 40.86
34.6413
40.39 40.39
34.6769
40.62 40.62

40.86

41.34

51143

157182

39.44

40.15

60403

119263

39.20

39.20

17048

98725

39.20

39.91

187313

95095

39.44

39.91

207307

106548

40.39

40.39

33885

99690

40.86

40.86

12628

93446

40.86

41.81

34095

82976

41.34

41.34

166688

93183

41.81

41.81

11576

86799

41.34

41.34

101023

84975

40.39

41.34

385571

105723

41.34

41.34

2105

101637

40.86

41.34

120596

106653

41.34

41.34

74715

111458

40.86

40.86

16837

97252

40.86

40.86

4209

80327

40.86

40.86

19784

79152

40.86

41.34

46723

81993

41.57

41.57

631

79205

41.10

41.10

6314

65840

41.10

41.10

37042

67962

40.86

40.86

45460

63332

41.10

41.10

25256

33306

40.86

40.86

36621

36182

40.86

40.86

107758

35112

40.86

40.86

39988

32219

40.86

40.86

26308

33008

40.39

40.39

314855

58895

40.62

40.62

210

57264

40.5722
04/20/2007
40.6625
04/23/2007
40.7385
04/24/2007
40.8383
04/25/2007
40.9333
04/26/2007
40.9998
04/27/2007
41.0806
04/30/2007
41.1614
05/02/2007
41.2421
05/03/2007
41.3039
05/04/2007
41.3372
05/07/2007
41.3562
05/08/2007
41.3752
05/09/2007
41.3752
05/10/2007
41.3752
05/11/2007
41.3894
05/15/2007
41.3799
05/16/2007
41.3704
05/17/2007
41.3562
05/18/2007
41.3847
05/21/2007
41.3942
05/22/2007
41.4322
05/23/2007
41.4940
05/24/2007
41.5747
05/25/2007
41.6413
05/28/2007
41.6983
05/29/2007
41.7458
05/30/2007
41.7838
05/31/2007
41.8028
06/01/2007
41.8408
06/04/2007

34.7099
40.39 40.39
34.7406
40.15 40.39
34.7724
40.62 40.62
34.8092
40.62 40.62
34.8392
40.39 40.39
34.8688
40.39 40.62
34.9028
40.62 40.62
34.9406
40.86 40.86
34.9796
41.10 42.05
35.0264
43.71 43.95
35.0827
43.71 43.71
35.1335
42.76 43.24
35.1820
42.76 42.76
35.2319
42.29 42.76
35.2803
42.76 43.24
35.3331
43.24 43.71
35.3872
43.95 43.95
35.4423
43.71 43.71
35.4984
43.71 43.71
35.5545
43.24 43.71
35.6053
43.24 43.24
35.6562
43.24 43.24
35.7089
43.24 43.24
35.7607
43.00 43.24
35.8125
42.76 42.76
35.8619
42.76 42.76
35.9123
42.76 42.76
35.9645
42.76 42.76
36.0177
43.24 43.24
36.0733
43.24 43.24

40.15

40.15

31570

56001

40.15

40.39

328745

83344

40.62

40.62

11786

83800

40.39

40.39

318643

107267

40.15

40.15

174054

117983

40.39

40.62

27992

118211

40.62

40.62

23151

117088

40.86

40.86

3788

108424

41.10

42.05

4630

105478

42.76

43.95

129015

114037

43.24

43.24

12838

88869

42.76

42.76

6314

89377

42.29

42.29

33464

89535

42.29

42.76

10944

63052

42.76

43.24

44198

65753

43.24

43.71

218041

57369

43.71

43.71

223303

61473

43.71

43.71

10944

60053

43.71

43.71

95130

66051

43.24

43.24

51774

70050

43.24

43.24

10523

70541

43.24

43.24

5051

60210

43.24

43.24

45881

62964

43.00

43.24

44198

66121

42.76

42.76

35989

66331

42.76

42.76

9681

66226

42.05

42.76

62718

67770

42.76

42.76

27150

51862

43.24

43.24

52406

37621

42.76

42.76

7366

37322

41.8598
06/05/2007
41.8836
06/06/2007
41.9073
06/07/2007
41.9311
06/08/2007
41.9501
06/12/2007
41.9738
06/13/2007
42.0119
06/14/2007
42.0451
06/15/2007
42.0831
06/18/2007
42.1116
06/19/2007
42.1354
06/20/2007
42.1734
06/21/2007
42.2209
06/22/2007
42.2874
06/25/2007
42.3397
06/27/2007
42.3777
06/28/2007
42.4252
06/29/2007
42.4822
07/02/2007
42.5345
07/03/2007
42.5963
07/04/2007
42.6533
07/05/2007
42.7198
07/06/2007
42.7816
07/09/2007
42.8339
07/10/2007
42.8909
07/11/2007
42.9479
07/12/2007
42.9906
07/13/2007
43.0334
07/16/2007
43.0667
07/17/2007
43.0714
07/18/2007

36.1237
42.76 42.76
36.1729
42.53 42.53
36.2182
42.53 42.53
36.2636
42.29 42.29
36.3069
42.53 42.53
36.3503
41.81 42.76
36.3950
42.29 42.53
36.4385
42.53 42.76
36.4860
42.76 42.76
36.5323
42.76 42.76
36.5774
42.76 43.00
36.6238
43.00 43.71
36.6737
43.71 44.19
36.7271
43.71 44.19
36.7782
42.76 42.76
36.8257
43.24 43.24
36.8756
43.24 43.71
36.9279
43.71 43.71
36.9789
43.48 43.48
37.0312
43.24 43.48
37.0835
43.48 43.48
37.1357
43.48 43.48
37.1880
43.24 43.48
37.2379
43.24 43.24
37.2878
43.00 43.00
37.3365
43.00 43.00
37.3840
43.00 43.00
37.4339
42.76 42.76
37.4802
42.53 42.53
37.5254
42.29 42.29

42.53

42.53

33885

32219

42.53

42.53

32832

30640

42.29

42.53

11576

30728

42.29

42.29

19573

31938

42.29

42.53

71137

34043

41.81

42.76

258661

51915

42.29

42.53

35779

51897

42.53

42.76

33253

53861

42.76

42.76

40830

52037

42.76

42.76

28834

52178

42.76

43.00

49670

51950

43.00

43.48

131961

62333

43.71

44.19

150061

72014

43.71

43.71

170897

83519

42.76

42.76

21046

84309

43.24

43.24

28413

85045

42.29

43.71

355053

108705

43.48

43.48

97024

95235

43.24

43.48

39567

95551

43.24

43.48

31149

95375

43.48

43.48

3578

92271

43.48

43.48

22941

91780

43.24

43.24

206045

104811

43.24

43.24

280339

117176

42.76

43.00

91552

112300

42.76

42.76

70085

103899

42.76

42.76

766722

166039

42.53

42.53

34516

166547

42.29

42.29

101444

145413

42.29

42.29

14733

138556

43.0382
07/19/2007
43.0192
07/20/2007
43.0097
07/23/2007
43.0049
07/24/2007
42.9906
07/25/2007
42.9526
07/26/2007
42.9051
07/27/2007
42.8339
07/30/2007
42.7626
07/31/2007
42.6961
08/01/2007
42.6295
08/02/2007
42.5678
08/03/2007
42.4442
08/06/2007
42.3397
08/07/2007
42.2589
08/08/2007
42.1924
08/09/2007
42.1639
08/10/2007
42.1164
08/13/2007
42.0594
08/14/2007
41.9929
08/15/2007
41.9073
08/16/2007
41.8123
08/17/2007
41.7220
08/21/2007
41.6508
08/22/2007
41.5747
08/23/2007
41.5130
08/24/2007
41.4417
08/28/2007
41.3704
08/29/2007
41.2896
08/30/2007
41.2136
08/31/2007

37.5717
42.29 42.29
37.6180
42.29 42.29
37.6655
42.05 42.05
37.7107
42.29 42.29
37.7570
42.05 42.05
37.7986
41.34 41.57
37.8389
40.86 40.86
37.8734
40.39 40.39
37.9090
40.39 40.39
37.9470
40.39 40.39
37.9827
40.15 40.15
38.0195
40.15 40.15
38.0421
38.01 38.96
38.0706
38.96 39.44
38.1062
39.44 39.44
38.1466
41.34 41.34
38.2012
40.39 41.10
38.2511
40.39 40.39
38.3010
39.91 39.91
38.3473
39.44 39.44
38.3889
38.49 38.96
38.4257
38.25 38.25
38.4626
38.49 39.91
38.5030
38.96 38.96
38.5410
39.20 39.44
38.5766
38.96 39.20
38.6110
39.20 39.20
38.6455
38.49 38.72
38.6799
38.72 39.20
38.7144
38.96 38.96

42.29

42.29

150061

147764

42.05

42.29

79556

151797

41.81

42.05

40620

154884

42.05

42.05

26098

155147

41.34

41.34

140590

149693

41.34

41.34

123332

136609

39.67

40.15

340531

157357

40.15

40.15

29886

154007

40.15

40.39

31570

92745

39.91

39.91

296334

114563

40.15

40.15

189207

121876

37.06

37.06

203309

137591

37.54

38.01

201625

141888

38.96

39.20

67770

140906

39.20

39.44

36831

140590

41.34

41.34

3788

138731

40.39

40.39

8840

127752

39.91

39.91

79345

124086

39.91

39.91

39988

99041

38.49

38.49

176159

111230

37.54

37.77

139748

120245

37.77

38.01

202888

112458

38.49

38.96

132593

107740

38.49

38.49

10944

91710

39.20

39.44

29044

77328

38.96

39.20

317380

98129

38.96

38.96

107968

104057

38.49

38.72

55142

108337

38.72

38.96

90079

115106

38.72

38.96

186682

124051

41.1376
09/03/2007
41.0568
09/04/2007
40.9618
09/05/2007
40.8430
09/06/2007
40.7337
09/07/2007
40.6387
09/10/2007
40.5342
09/11/2007
40.4201
09/12/2007
40.3109
09/13/2007
40.2016
09/14/2007
40.0923
09/17/2007
39.9830
09/18/2007
39.8690
09/19/2007
39.7692
09/20/2007
39.6932
09/21/2007
39.6267
09/24/2007
39.5649
09/25/2007
39.5221
09/26/2007
39.4889
09/27/2007
39.4746
09/28/2007
39.4651
10/01/2007
39.4509
10/02/2007
39.4425
10/03/2007
39.4449
10/04/2007
39.4711
10/05/2007
39.5114
10/08/2007
39.5459
10/09/2007
39.5982
10/10/2007
39.6445
10/11/2007
39.7039
10/15/2007

38.7500
38.72 38.96
38.7857
38.72 38.72
38.8189
38.72 38.72
38.8498
38.49 38.49
38.8819
38.25 38.25
38.9116
37.77 38.01
38.9413
38.01 38.01
38.9698
38.01 38.01
38.9971
38.01 38.01
39.0244
38.01 38.01
39.0529
38.01 38.01
39.0814
38.01 38.01
39.1088
38.01 38.49
39.1385
38.49 39.67
39.1741
39.44 39.91
39.2109
39.67 39.91
39.2477
39.91 40.86
39.2905
40.62 40.86
39.3285
41.10 41.57
39.3689
41.81 42.05
39.4140
41.57 41.57
39.4604
41.87 42.17
39.5046
42.17 42.76
39.5480
42.76 43.36
39.5961
43.06 43.36
39.6477
43.36 43.36
39.6967
43.06 43.06
39.7443
43.06 43.06
39.7915
42.47 43.36
39.8408
43.36 43.36

38.72

38.96

36200

123736

38.72

38.72

162478

122595

38.25

38.25

121438

121070

38.25

38.25

103548

112791

38.01

38.01

160795

115142

37.77

38.01

90079

121736

38.01

38.01

9471

120105

37.77

38.01

79135

100251

38.01

38.01

145220

103356

38.01

38.01

14943

100006

38.01

38.01

53668

96971

37.77

37.77

136802

92815

38.01

38.25

483858

130120

38.49

39.44

486383

157112

39.20

39.67

307699

172633

39.44

39.67

106074

172844

39.91

40.62

190470

175317

40.62

40.86

87553

175106

41.10

41.57

161847

187804

41.81

41.81

159953

194539

40.98

41.57

169550

196567

41.87

41.87

77114

201748

42.17

42.17

91762

204922

42.76

43.36

137391

204971

43.06

43.36

49164

168747

42.17

43.06

30307

130740

42.47

42.76

69032

110852

42.47

42.47

41756

105492

42.47

43.36

44450

93323

42.76

43.36

23909

88020

39.7728
10/16/2007
39.8132
10/17/2007
39.9212
10/18/2007
40.0163
10/19/2007
40.0935
10/22/2007
40.1362
10/23/2007
40.1469
10/24/2007
40.1826
10/25/2007
40.2336
10/26/2007
40.2907
10/30/2007
40.3762
10/31/2007
40.4641
11/05/2007
40.5532
11/06/2007
40.6114
11/07/2007
40.6732
11/08/2007
40.7040
11/09/2007
40.7397
11/12/2007
40.7741
11/13/2007
40.8193
11/14/2007
40.8775
11/15/2007
40.9297
11/16/2007
40.9701
11/19/2007
41.0153
11/20/2007
41.0580
11/21/2007
41.1008
11/22/2007
41.1424
11/23/2007
41.1780
11/26/2007
41.2136
11/27/2007
41.2433
11/28/2007
41.2730
11/29/2007

39.8913
43.06 43.06
39.9358
42.47 42.76
39.9818
42.47 42.76
40.0305
42.47 43.06
40.0819
41.57 41.87
40.1235
42.47 42.47
40.1689
42.17 42.17
40.2146
42.47 42.47
40.2630
42.47 42.76
40.3129
42.76 42.76
40.3652
42.47 42.47
40.4145
42.47 42.47
40.4605
42.47 42.47
40.5036
41.87 41.87
40.5499
41.28 41.28
40.5921
41.57 41.57
40.6343
40.68 40.68
40.6749
40.39 41.28
40.7159
40.98 41.87
40.7614
41.87 41.87
40.8065
41.57 41.87
40.8463
41.57 41.57
40.8873
40.39 40.68
40.9229
41.57 41.57
40.9609
40.09 40.09
40.9974
40.09 40.09
41.0337
40.39 40.39
41.0699
39.50 39.50
41.1046
39.50 39.50
41.1358
40.39 40.39

42.17

42.17

70211

80383

42.47

42.47

51522

71347

42.47

42.76

6061

57723

42.47

43.06

14648

52518

41.57

41.57

363851

75192

41.87

41.87

1852

63897

41.87

42.17

12965

60880

42.47

42.47

10607

59239

42.47

42.76

24751

55549

42.47

42.76

27613

54370

42.17

42.17

17342

52111

42.17

42.47

29633

52588

41.87

41.87

133855

57892

41.57

41.57

102707

62157

40.98

40.98

46976

65567

40.39

40.98

29802

66829

40.68

40.68

31485

39132

40.39

40.98

39736

42289

40.68

41.87

41756

44689

41.57

41.57

29128

46232

40.98

40.98

29802

46653

40.98

40.98

24582

46400

39.79

40.39

142947

56867

40.39

40.39

64150

59744

39.79

40.09

21215

50357

39.79

39.79

92268

49487

39.79

39.79

26939

47818

39.20

39.50

34853

48238

39.50

39.50

29297

48056

39.79

39.79

10944

45657

41.3087
12/03/2007
41.3562
12/04/2007
41.3966
12/05/2007
41.4393
12/06/2007
41.4464
12/07/2007
41.4429
12/10/2007
41.4334
12/11/2007
41.4049
12/12/2007
41.3657
12/13/2007
41.3063
12/14/2007
41.2481
12/17/2007
41.1946
12/18/2007
41.1293
12/19/2007
41.0580
12/20/2007
40.9749
12/21/2007
40.8798
12/26/2007
40.7908
12/27/2007
40.7432
12/28/2007
40.6779
01/02/2008
40.5888
01/03/2008
40.4938
01/04/2008
40.4225
01/07/2008
40.3334
01/08/2008
40.2503
01/09/2008
40.1553
01/10/2008
40.0899
01/11/2008
40.0186
01/14/2008
39.9355
01/15/2008
39.8464
01/16/2008
39.7454
01/17/2008

41.1566
39.50 40.39
41.1804
39.79 40.09
41.1964
40.09 40.39
41.2202
40.39 40.39
41.2409
39.79 39.79
41.2543
39.20 39.20
41.2674
39.20 39.20
41.2804
38.90 38.90
41.2908
38.90 39.20
41.2891
38.90 38.90
41.2721
38.90 38.90
41.2552
38.90 38.90
41.2392
38.61 38.61
41.2208
38.61 39.20
41.2029
38.90 38.90
41.1833
38.61 38.61
41.1554
39.20 40.39
41.1364
39.50 39.50
41.1103
37.42 38.90
41.0934
39.20 39.20
41.0726
38.90 38.90
41.0589
38.31 38.31
41.0482
38.61 38.61
41.0452
38.31 38.31
41.0372
38.61 38.61
41.0292
38.31 38.31
41.0188
38.31 38.31
41.0046
38.01 38.01
40.9856
37.71 37.71
40.9674
37.71 37.71

39.50

40.39

26434

44380

39.50

39.79

90752

49515

39.79

40.39

12123

48042

39.79

39.79

64991

51409

39.50

39.50

74757

45727

38.90

39.20

279160

63644

39.20

39.20

12459

62915

38.90

38.90

8587

55941

38.61

38.61

72905

59772

38.90

38.90

32832

59604

38.90

38.90

52364

61526

38.61

38.61

87722

67924

38.61

38.61

16164

67068

38.61

39.20

5893

59996

38.61

38.61

10439

59856

38.61

38.61

130993

65356

39.20

40.39

39736

62438

39.20

39.20

5051

39595

37.42

38.90

532727

82951

38.61

38.61

26434

84438

38.61

38.61

401398

111813

38.01

38.01

54216

113595

38.61

38.61

1684

109371

38.31

38.31

36537

105106

38.31

38.31

20205

105443

38.31

38.31

63981

110283

38.01

38.01

103885

118071

38.01

38.01

4209

107505

37.42

37.71

391632

136830

37.71

37.71

165172

150173

39.6445
01/18/2008
39.5494
01/21/2008
39.4485
01/22/2008
39.3356
01/23/2008
39.2525
01/24/2008
39.1575
01/25/2008
39.0624
01/29/2008
38.9733
01/30/2008
38.8783
02/01/2008
38.7714
02/04/2008
38.6883
02/05/2008
38.6289
02/06/2008
38.5695
02/07/2008
38.5220
02/08/2008
38.4626
02/12/2008
38.4091
02/13/2008
38.3675
02/14/2008
38.3260
02/15/2008
38.2903
02/18/2008
38.2547
02/19/2008
38.2131
02/20/2008
38.1597
02/21/2008
38.1181
02/22/2008
38.0646
02/26/2008
38.0231
02/27/2008
37.9874
02/28/2008
37.9518
02/29/2008
37.9162
03/03/2008
37.8805
03/04/2008
37.8508
03/05/2008

40.9470
37.12 37.42
40.9274
37.42 37.42
40.9078
37.12 37.12
40.8822
36.23 37.42
40.8626
36.23 36.23
40.8371
36.23 36.23
40.8139
36.82 36.82
40.7908
36.53 36.53
40.7676
36.23 36.53
40.7435
36.82 37.42
40.7227
37.42 38.01
40.7073
38.01 38.01
40.6919
38.61 38.61
40.6776
38.01 38.01
40.6592
37.42 37.42
40.6420
37.71 37.71
40.6262
37.71 37.71
40.6105
37.71 37.71
40.5948
38.01 38.01
40.5814
38.01 38.01
40.5668
37.71 37.71
40.5547
37.71 37.71
40.5413
38.01 38.01
40.5268
37.71 38.01
40.5134
38.31 38.31
40.5012
37.42 37.42
40.4852
37.42 37.42
40.4691
37.12 37.12
40.4504
37.12 37.42
40.4258
37.12 37.12

37.12

37.42

23740

107758

37.42

37.42

4209

105906

36.23

36.23

70043

78293

36.23

37.42

72400

79808

36.23

36.23

16837

81071

36.23

36.23

417056

112781

36.23

36.23

38725

114324

36.23

36.23

410490

143200

36.23

36.53

3873

134866

36.82

37.42

41083

137938

37.42

38.01

137560

116766

38.01

38.01

17174

104432

38.01

38.01

11618

103422

37.42

37.42

38220

106256

37.42

37.42

27781

102735

37.71

37.71

50511

100911

37.71

37.71

42093

103015

37.42

37.71

42766

71824

37.71

37.71

85028

75683

37.71

37.71

20541

43187

37.71

37.71

122238

53051

37.71

37.71

50175

53809

37.71

37.71

81155

49108

37.71

37.71

36032

50680

37.71

37.71

20710

51437

37.42

37.42

36368

51283

37.42

37.42

10102

49810

37.12

37.12

8924

46344

37.12

37.12

79976

49501

36.53

36.53

316370

72302

37.8033
03/06/2008
37.7558
03/07/2008
37.7083
03/10/2008
37.6489
03/11/2008
37.5776
03/12/2008
37.5182
03/13/2008
37.4648
03/14/2008
37.3697
03/17/2008
37.2925
03/18/2008
37.2213
03/19/2008
37.1678
03/24/2008
37.1084
03/25/2008
37.0728
03/26/2008
37.0490
03/27/2008
37.0134
03/28/2008
36.9778
03/31/2008
36.9302
04/01/2008
36.8887
04/02/2008
36.8530
04/03/2008
36.8174
04/04/2008
36.7818
04/08/2008
36.7521
04/09/2008
36.7283
04/10/2008
36.7283
04/11/2008
36.7045
04/14/2008
36.7045
04/16/2008
36.6986
04/17/2008
36.7045
04/18/2008
36.7045
04/21/2008
36.7045
04/22/2008

40.3887
36.53 36.53
40.3551
36.23 36.23
40.3224
35.93 35.93
40.2892
35.93 35.93
40.2535
35.93 35.93
40.2155
36.23 36.23
40.1766
35.93 35.93
40.1362
35.64 35.64
40.0944
35.34 35.34
40.0525
35.34 35.93
40.0160
35.64 35.64
39.9780
35.64 36.23
39.9429
35.93 37.42
39.9138
36.82 36.82
39.8803
35.64 36.53
39.8491
35.93 35.93
39.8149
35.93 35.93
39.7808
36.53 36.53
39.7481
36.53 36.53
39.7116
35.93 35.93
39.6774
35.93 35.93
39.6445
36.23 36.23
39.6130
36.23 36.23
39.5815
36.23 36.23
39.5512
36.23 36.23
39.5198
35.93 35.93
39.4856
36.23 36.53
39.4556
36.53 36.53
39.4229
36.53 36.53
39.3918
36.23 36.23

36.53

36.53

53542

69678

35.93

36.23

54047

72470

35.64

35.64

75094

68541

35.64

35.64

22899

66268

35.64

35.64

93951

67335

35.93

35.93

2694

64556

35.64

35.64

40409

66198

35.34

35.34

1010

63252

35.34

35.34

12628

63462

35.34

35.93

23740

64697

35.64

35.64

205582

75164

35.64

36.23

22562

50680

35.93

37.42

94120

54061

35.93

36.53

26603

51774

35.64

36.53

40746

48912

35.64

35.93

159785

60319

35.93

35.93

2526

52700

36.23

36.23

18521

54019

35.93

35.93

8250

51339

35.93

35.93

23572

53219

35.93

35.93

63139

57429

35.93

36.23

125942

65946

36.23

36.23

126784

59379

36.23

36.23

59940

62494

36.23

36.23

3367

54931

35.93

35.93

29802

55198

36.23

36.53

15659

53107

36.23

36.23

79471

46414

36.23

36.53

92773

53935

36.23

36.23

43271

55998

36.6808
04/23/2008
36.6511
04/24/2008
36.6214
04/25/2008
36.5917
04/28/2008
36.5739
04/30/2008
36.5561
05/02/2008
36.5264
05/05/2008
36.5026
05/06/2008
36.4729
05/07/2008
36.4432
05/08/2008
36.4135
05/09/2008
36.3957
05/12/2008
36.3779
05/13/2008
36.3601
05/14/2008
36.3482
05/15/2008
36.3244
05/16/2008
36.3066
05/19/2008
36.2888
05/20/2008
36.2769
05/21/2008
36.2591
05/22/2008
36.2413
05/23/2008
36.2057
05/26/2008
36.1700
05/27/2008
36.1463
05/28/2008
36.1284
05/29/2008
36.1225
06/02/2008
36.1047
06/03/2008
36.0809
06/04/2008
36.0750
06/05/2008
36.0690
06/06/2008

39.3591
36.23 36.53
39.3267
36.53 36.53
39.2920
36.53 36.53
39.2537
36.23 36.53
39.2177
36.53 36.53
39.1866
36.53 36.53
39.1515
36.53 36.53
39.1156
36.53 36.53
39.0794
36.23 36.23
39.0431
36.23 36.82
39.0069
36.82 36.82
38.9736
36.82 36.82
38.9404
36.82 36.82
38.9083
36.82 37.12
38.8777
37.42 37.42
38.8454
36.53 36.53
38.8142
36.53 36.53
38.7830
36.53 36.53
38.7530
36.23 36.23
38.7227
35.93 35.93
38.6894
35.34 35.34
38.6517
34.74 34.74
38.6125
34.15 34.74
38.5745
34.74 34.74
38.5380
34.74 35.34
38.5080
35.04 35.04
38.4765
35.04 35.04
38.4480
34.45 35.04
38.4225
35.04 35.04
38.3957
35.04 35.04

36.23

36.53

91762

62957

36.53

36.53

33843

63813

36.23

36.53

121564

68682

36.23

36.53

177800

73003

36.53

36.53

163489

76062

36.23

36.23

24077

73073

36.53

36.53

21888

74617

36.23

36.23

221409

90584

36.23

36.23

168372

103310

36.23

36.23

72231

102707

36.82

36.82

98161

103156

36.53

36.82

17174

100981

36.82

36.82

10944

94246

36.53

37.12

211811

109077

36.53

36.53

182346

114142

36.53

36.53

140759

111055

36.53

36.53

4378

97796

36.23

36.53

88395

103156

36.23

36.23

95130

109259

35.64

35.64

118534

100686

34.74

34.74

122406

96856

34.15

34.45

118870

100742

34.15

34.45

41588

96028

34.74

34.74

50848

98834

34.74

35.34

25761

100069

35.04

35.04

2357

82614

34.45

34.45

16837

68822

34.45

35.04

31485

59716

35.04

35.04

5051

59772

34.74

34.74

11449

53360

36.0453
06/10/2008
36.0215
06/11/2008
35.9859
06/12/2008
35.9206
06/13/2008
35.8731
06/16/2008
35.8255
06/17/2008
35.7840
06/18/2008
35.7365
06/19/2008
35.6771
06/20/2008
35.6355
06/23/2008
35.5761
06/24/2008
35.5345
06/25/2008
35.4870
06/26/2008
35.4395
06/27/2008
35.3860
06/30/2008
35.3326
07/01/2008
35.2791
07/02/2008
35.2138
07/03/2008
35.1485
07/04/2008
35.0713
07/07/2008
35.0000
07/08/2008
34.9287
07/09/2008
34.8753
07/10/2008
34.8159
07/11/2008
34.7624
07/14/2008
34.6971
07/15/2008
34.6318
07/16/2008
34.5605
07/17/2008
34.4892
07/18/2008
34.4179
07/21/2008

38.3699
34.45 34.45
38.3414
34.15 34.45
38.3283
34.15 34.15
38.3090
33.85 34.15
38.2838
34.15 34.15
38.2574
33.85 34.15
38.2199
33.56 33.56
38.1858
33.26 33.26
38.1525
33.26 33.85
38.1222
33.26 34.15
38.0946
33.85 33.85
38.0750
33.85 33.85
38.0542
33.56 33.85
38.0287
33.26 33.56
38.0041
33.26 33.56
37.9747
33.26 33.56
37.9450
33.56 33.56
37.9165
33.26 33.26
37.8876
32.96 32.96
37.8562
33.26 33.26
37.8247
32.67 33.26
37.7947
33.26 33.85
37.7703
33.56 33.56
37.7469
33.56 33.85
37.7249
33.26 33.26
37.7012
32.96 32.96
37.6759
32.67 33.26
37.6507
32.67 32.67
37.6239
33.26 33.26
37.5972
32.96 32.96

34.45

34.45

16837

46835

34.15

34.45

21888

38782

33.85

34.15

67180

34179

33.85

34.15

39904

27599

33.85

34.15

27613

26434

33.85

33.85

54552

26743

33.56

33.56

49501

28721

33.26

33.26

62297

33716

33.26

33.85

17679

33787

32.96

32.96

28623

33548

33.85

33.85

1684

33267

33.85

33.85

8082

32987

33.56

33.85

6903

32159

32.67

33.56

109610

39469

32.96

33.56

81323

40648

33.26

33.26

26939

39567

32.67

33.26

15153

38529

32.67

32.96

46302

37841

32.67

32.67

15153

34979

32.67

32.67

11954

30784

32.67

32.96

92268

37000

33.26

33.85

27445

36901

33.56

33.56

5893

37252

33.56

33.85

14312

37771

33.26

33.26

51353

41476

32.96

32.96

3873

32664

32.67

32.96

78293

32412

32.67

32.67

4041

30503

32.67

32.67

25761

31387

32.67

32.67

46134

31373

34.3467
07/22/2008
34.2576
07/23/2008
34.1744
07/24/2008
34.0913
07/25/2008
34.0022
07/28/2008
33.9250
07/29/2008
33.8418
07/30/2008
33.7646
07/31/2008
33.6934
08/01/2008
33.6280
08/04/2008
33.5746
08/05/2008
33.5389
08/06/2008
33.5152
08/07/2008
33.5033
08/08/2008
33.4795
08/11/2008
33.4558
08/12/2008
33.4201
08/13/2008
33.3904
08/14/2008
33.3489
08/15/2008
33.3073
08/19/2008
33.2776
08/20/2008
33.2538
08/21/2008
33.2182
08/22/2008
33.1885
08/26/2008
33.1529
08/27/2008
33.1232
08/28/2008
33.0994
08/29/2008
33.0875
09/01/2008
33.0757
09/02/2008
33.0519
09/03/2008

37.5705
32.67 32.67
37.5423
32.96 32.96
37.5167
32.96 32.96
37.4888
32.67 32.67
37.4550
32.67 32.67
37.4199
32.67 32.67
37.3834
32.67 32.67
37.3436
32.96 32.96
37.3041
32.96 32.96
37.2611
32.96 32.96
37.2168
32.96 32.96
37.1737
32.96 33.26
37.1307
33.26 34.15
37.0891
33.85 33.85
37.0401
34.15 34.15
36.9941
33.85 33.85
36.9451
33.26 33.26
36.8961
32.96 32.96
36.8486
32.96 32.96
36.7966
33.26 33.26
36.7461
32.67 33.26
36.7016
32.96 32.96
36.6526
32.67 32.67
36.6021
32.67 32.67
36.5486
32.67 32.67
36.5041
32.67 32.67
36.4581
32.96 32.96
36.4120
32.67 32.67
36.3630
32.67 32.67
36.3126
32.67 32.67

32.37

32.37

105737

38922

32.67

32.67

28792

40325

32.67

32.67

98329

40830

32.37

32.67

67012

44127

32.37

32.67

11449

44590

32.37

32.37

22393

45264

32.67

32.67

31822

43636

32.67

32.96

107253

52251

32.96

32.96

106411

54594

32.96

32.96

12123

55268

32.96

32.96

56741

57850

32.96

33.26

20205

55689

33.26

33.85

113819

56362

33.56

33.56

73410

60081

34.15

34.15

11954

52883

33.26

33.26

47986

51297

32.96

32.96

72063

56348

32.96

32.96

126279

65005

32.96

32.96

130993

73270

33.26

33.26

20205

66016

32.67

33.26

56741

61877

32.67

32.67

92604

68583

32.67

32.67

40914

67264

32.37

32.37

41251

69018

32.67

32.67

66675

65090

32.67

32.67

81155

65735

32.96

32.96

30475

67278

32.67

32.67

67349

68892

32.67

32.67

82670

69776

32.67

32.67

98161

67433

33.0460
09/04/2008
33.0222
09/08/2008
33.0044
09/09/2008
32.9925
09/10/2008
32.9866
09/11/2008
32.9747
09/12/2008
32.9747
09/15/2008
32.9688
09/16/2008
32.9509
09/17/2008
32.9450
09/18/2008
32.9212
09/19/2008
32.9034
09/22/2008
32.8479
09/23/2008
32.7915
09/24/2008
32.7496
09/25/2008
32.7196
09/26/2008
32.6887
09/29/2008
32.6578
09/30/2008
32.6192
10/02/2008
32.5943
10/03/2008
32.5557
10/06/2008
32.5230
10/07/2008
32.4776
10/08/2008
32.4117
10/09/2008
32.3594
10/10/2008
32.2593
10/13/2008
32.1652
10/14/2008
32.0719
10/15/2008
31.9728
10/16/2008
31.8667
10/17/2008

36.2621
32.67 32.67
36.2146
32.67 32.96
36.1670
33.26 33.26
36.1240
33.26 33.26
36.0824
32.96 32.96
36.0423
33.26 33.26
36.0037
33.56 33.56
35.9651
32.07 32.07
35.9206
32.67 32.67
35.8731
32.07 32.07
35.8226
31.48 32.96
35.7780
34.83 34.83
35.7285
30.74 30.74
35.6803
31.42 33.98
35.6371
31.42 32.10
35.5955
31.42 31.76
35.5536
31.42 31.42
35.5117
30.74 30.74
35.4679
30.74 31.42
35.4275
30.74 30.74
35.3822
30.74 30.74
35.3340
30.05 30.39
35.2870
30.74 30.74
35.2319
28.35 30.05
35.1832
29.37 29.37
35.1240
27.66 28.00
35.0664
28.00 28.00
35.0104
28.00 28.00
34.9559
27.32 27.66
34.9012
27.32 27.66

32.67

32.67

40914

59926

32.67

32.96

155070

71165

33.26

33.26

135539

77732

33.26

33.26

397020

103099

32.67

32.96

331692

127331

33.26

33.26

404092

157568

32.96

32.96

201541

168806

31.77

32.07

181673

177183

32.37

32.37

112135

183988

31.48

31.48

278150

201555

31.48

32.07

346677

223555

31.08

31.08

116982

225124

29.37

30.74

82575

228595

31.42

31.76

80672

222396

31.42

31.76

9809

211918

31.08

31.42

29868

181322

31.42

31.42

42605

157232

30.39

30.74

79647

130194

30.74

31.42

4099

113741

30.74

30.74

19326

100212

30.74

30.74

6003

91368

29.71

30.39

3001551

318318

29.37

29.37

66617

294980

28.35

30.05

62517

290441

27.66

27.66

42752

287122

27.66

27.66

33089

283157

27.66

28.00

46119

286183

27.83

28.00

66617

289245

27.32

27.66

74083

291868

26.98

27.66

96045

293235

31.7607
10/20/2008
31.6684
10/21/2008
31.5564
10/22/2008
31.4257
10/23/2008
31.2942
10/24/2008
31.1542
10/27/2008
31.0012
10/28/2008
30.8611
10/29/2008
30.7243
10/30/2008
30.5978
10/31/2008
30.4927
11/03/2008
30.3944
11/04/2008
30.3011
11/05/2008
30.2147
11/06/2008
30.1240
11/07/2008
30.0239
11/10/2008
29.9239
11/11/2008
29.8213
11/12/2008
29.7178
11/13/2008
29.6109
11/14/2008
29.5040
11/17/2008
29.3834
11/18/2008
29.2569
11/19/2008
29.1244
11/20/2008
28.9749
11/21/2008
28.8245
11/24/2008
28.6647
11/25/2008
28.5212
11/26/2008
28.3851
11/27/2008
28.2432
11/28/2008

34.8450
30.05 30.05
34.7922
27.32 27.66
34.7375
27.32 27.32
34.6810
27.32 27.32
34.6199
27.32 27.32
34.5627
26.98 26.98
34.4977
25.61 25.95
34.4255
25.95 26.13
34.3602
25.95 26.64
34.2989
27.66 28.00
34.2458
28.00 28.35
34.1945
26.64 28.69
34.1445
28.00 28.52
34.0932
28.00 28.00
34.0408
27.83 27.83
33.9876
27.66 28.00
33.9344
27.66 27.83
33.8835
27.49 27.49
33.8309
27.32 27.32
33.7789
27.32 27.32
33.7269
26.98 27.32
33.6730
26.81 26.98
33.6191
26.64 26.64
33.5712
25.95 26.64
33.5130
25.44 25.78
33.4591
25.61 25.61
33.4043
25.61 25.78
33.3521
25.61 25.61
33.2973
25.27 25.44
33.2410
25.27 25.61

27.66

28.35

3660

293198

27.32

27.66

130451

302459

26.98

27.32

62810

307193

26.98

26.98

92970

64811

26.98

27.15

53440

63713

25.61

25.61

79793

65152

25.44

25.95

425907

97082

25.95

26.13

112150

103670

25.95

26.64

157684

112968

27.66

28.00

78329

113944

28.00

28.35

82429

114639

25.95

28.00

451528

144263

28.00

28.35

49340

148069

27.83

27.83

2050

137369

27.66

27.66

20497

133843

27.66

27.66

6442

126632

27.66

27.83

4392

122545

27.32

27.49

119763

125876

27.15

27.32

54172

94898

27.15

27.32

22108

87395

26.64

26.64

83014

81172

26.64

26.64

36895

77719

26.64

26.64

2928

71094

25.78

25.78

151388

46083

25.27

25.44

635712

94947

25.10

25.27

56953

99522

25.61

25.78

29282

100254

25.10

25.27

252996

120800

25.27

25.27

86528

127645

25.10

25.61

59003

122582

28.1259
12/02/2008
27.9899
12/03/2008
27.8738
12/04/2008
27.7645
12/05/2008
27.6347
12/08/2008
27.5050
12/09/2008
27.3854
12/10/2008
27.2693
12/11/2008
27.2830
12/12/2008
27.1874
12/15/2008
27.0986
12/16/2008
27.0064
12/18/2008
26.9415
12/19/2008
26.8937
12/22/2008
26.8322
12/23/2008
26.8117
12/24/2008
26.7980
01/05/2009
26.7775
01/06/2009
26.7502
01/08/2009
26.7263
01/09/2009
26.6990
01/12/2009
26.6580
01/13/2009
26.6239
01/14/2009
26.5931
01/15/2009
26.5692
01/16/2009
26.5419
01/19/2009
26.5487
01/20/2009
26.5487
01/21/2009
26.5385
01/22/2009
26.5180
01/23/2009

33.1820
25.10 25.27
33.1183
25.10 25.27
33.0546
25.10 25.27
32.9909
25.10 25.27
32.9302
25.27 25.27
32.8694
25.27 25.44
32.8081
25.61 25.61
32.7476
25.95 31.42
32.7161
27.15 27.15
32.6607
26.30 26.30
32.6036
26.13 26.13
32.5457
26.30 27.15
32.4928
26.30 27.32
32.4392
26.64 26.98
32.3855
26.81 26.81
32.3301
26.81 26.98
32.2779
26.98 26.98
32.2257
26.64 26.64
32.1733
26.47 26.47
32.1200
26.30 26.30
32.0689
26.13 26.30
32.0177
25.95 25.95
31.9664
25.78 25.78
31.9171
25.61 25.78
31.8678
25.61 25.78
31.8186
25.78 25.95
31.7687
25.78 25.95
31.7203
25.61 25.61
31.6717
25.61 25.61
31.6230
25.44 25.44

25.10

25.27

25183

120166

25.10

25.27

19619

119959

25.10

25.27

149485

125498

24.93

25.27

46851

126327

25.27

25.27

105415

134868

25.27

25.44

8785

122984

25.44

25.61

16984

71424

25.78

31.42

7906

67336

26.64

26.64

4392

65262

26.30

26.30

5710

44655

26.13

26.13

6588

37993

26.30

27.15

13323

34187

26.30

26.98

15227

33357

26.47

26.98

8492

32430

26.47

26.64

17423

21425

25.27

26.98

230889

36761

26.98

26.98

146

27989

26.64

26.64

2196

27440

26.30

26.47

12445

27061

25.95

26.30

12591

27452

26.13

26.30

1464

27208

25.95

25.95

4978

27147

25.61

25.78

13909

27757

25.61

25.78

24890

28721

25.61

25.78

4392

27818

25.78

25.95

74962

33357

25.78

25.95

1757

32052

25.44

25.61

46266

16666

25.27

25.61

50219

20839

25.10

25.10

55050

25244

26.4599
01/26/2009
26.3985
01/27/2009
26.3438
01/28/2009
26.2824
01/29/2009
26.2311
01/30/2009
26.1833
02/03/2009
26.1355
02/04/2009
26.0843
02/05/2009
26.0365
02/06/2009
25.9852
02/09/2009
25.9340
02/10/2009
25.8930
02/11/2009
25.8452
02/12/2009
25.7906
02/13/2009
25.7530
02/16/2009
25.7223
02/17/2009
25.6847
02/18/2009
25.6335
02/19/2009
25.5925
02/20/2009
25.5481
02/23/2009
25.4901
02/24/2009
25.4252
02/25/2009
25.3569
02/26/2009
25.2817
02/27/2009
25.2066
03/02/2009
25.1315
03/03/2009
25.0495
03/04/2009
24.9641
03/05/2009
24.7627
03/06/2009
24.6465
03/09/2009

31.5689
25.10 25.27
31.5171
25.27 25.27
31.4623
25.27 25.27
31.4015
25.27 25.27
31.3453
25.10 25.27
31.2890
25.10 25.27
31.2357
25.27 25.27
31.1824
25.10 25.10
31.1267
24.93 24.93
31.0709
24.93 24.93
31.0150
24.76 24.76
30.9583
24.42 24.42
30.8984
24.25 24.25
30.8368
23.91 23.91
30.7751
23.91 23.91
30.7135
23.73 23.73
30.6508
23.22 23.22
30.5843
23.22 23.22
30.5193
23.05 23.05
30.4519
22.88 22.88
30.3843
22.54 22.54
30.3118
22.03 22.03
30.2385
21.86 21.86
30.1634
21.51 21.51
30.0883
21.51 21.51
30.0133
21.34 21.34
29.9389
21.34 21.34
29.8629
21.34 21.34
29.7885
21.17 21.17
29.7115
20.83 20.83

24.93

25.27

22986

26122

25.27

25.27

3075

25329

25.10

25.27

32942

27952

25.27

25.27

156073

40543

25.10

25.27

35285

42325

25.10

25.27

7321

40861

25.27

25.27

233670

59967

24.93

25.10

23426

55672

24.59

24.76

53147

59955

24.76

24.76

5271

56539

24.59

24.59

1104663

144409

24.25

24.25

78769

146386

23.91

23.91

93702

152279

23.73

23.91

68520

157732

23.73

23.91

33674

157793

23.39

23.39

56221

149472

23.22

23.22

154463

159404

23.22

23.22

8931

159538

23.05

23.05

17716

141542

22.71

22.71

67056

145178

22.03

22.03

72766

146813

21.86

21.86

69691

152181

21.51

21.51

79793

66775

21.34

21.51

27818

62529

21.51

21.51

689298

112162

21.34

21.34

10249

107306

21.17

21.34

25622

106635

21.34

21.34

21962

103780

20.49

20.83

307022

116494

20.49

20.49

370271

146605

24.5304
03/10/2009
24.4143
03/11/2009
24.2811
03/12/2009
24.1514
03/13/2009
24.0216
03/16/2009
23.8986
03/17/2009
23.7689
03/18/2009
23.6391
03/19/2009
23.5162
03/20/2009
23.4035
03/23/2009
23.3078
03/24/2009
23.2190
03/25/2009
23.1371
03/26/2009
23.0585
03/27/2009
22.9868
03/30/2009
22.9151
03/31/2009
22.8400
04/01/2009
22.7546
04/02/2009
22.6760
04/03/2009
22.6009
04/07/2009
22.5360
04/08/2009
22.4677
04/13/2009
22.4131
04/14/2009
22.3584
04/15/2009
22.3106
04/16/2009
22.3106
04/17/2009
22.3243
04/20/2009
22.3380
04/21/2009
22.3380
04/22/2009
22.3380
04/24/2009

29.6328
20.32 20.32
29.5503
20.49 20.49
29.4687
20.49 20.49
29.3870
20.49 20.49
29.3038
20.49 20.49
29.2237
20.49 20.49
29.1435
20.49 20.49
29.0633
20.49 20.66
28.9831
20.66 20.83
28.9061
21.17 21.51
28.8355
21.86 21.86
28.7711
21.69 21.86
28.7081
22.20 22.20
28.6452
22.03 22.54
28.5824
22.20 22.20
28.5167
22.03 22.20
28.4525
21.86 21.86
28.3887
21.69 21.69
28.3219
21.69 21.86
28.2560
21.86 22.20
28.1916
21.86 21.86
28.1286
22.20 22.54
28.0691
23.22 23.22
28.0110
22.88 22.88
27.9547
23.22 25.95
27.9103
25.27 25.95
27.8708
25.95 25.95
27.8328
25.61 25.78
27.7920
24.93 25.10
27.7465
25.10 25.10

20.15

20.32

162808

158696

20.15

20.49

77451

159562

20.32

20.49

35138

156427

20.49

20.49

31332

153230

20.49

20.49

33967

149411

20.49

20.49

21229

148862

20.49

20.49

22401

93288

20.49

20.49

16252

93788

20.66

20.83

62956

96899

21.17

21.51

7321

95679

21.51

21.86

421807

105244

21.69

21.86

82722

81282

21.51

21.86

114200

77231

21.86

22.20

243041

91030

21.86

22.20

616533

139480

21.69

22.20

1684154

277215

21.69

21.69

48608

278435

21.69

21.69

27964

278996

21.69

21.86

39384

280412

21.86

21.86

32357

281754

21.69

21.86

13470

277630

22.20

22.54

18301

278545

22.54

22.54

73644

249531

22.88

22.88

7321

243248

23.22

25.27

66031

239234

25.27

25.95

34260

221836

25.61

25.95

4099

170799

24.93

25.10

414340

64982

21.86

24.76

48462

64969

25.10

25.10

732

62700

22.3448
04/27/2009
22.3516
04/29/2009
22.3653
04/30/2009
22.3858
05/04/2009
22.3994
05/05/2009
22.4336
05/06/2009
22.4438
05/07/2009
22.4575
05/08/2009
22.4438
05/11/2009
22.4609
05/12/2009
22.4848
05/13/2009
22.4882
05/14/2009
22.4950
05/15/2009
22.4985
05/18/2009
22.5087
05/19/2009
22.5292
05/20/2009
22.5599
05/21/2009
22.6009
05/22/2009
22.6487
05/25/2009
22.7034
05/26/2009
22.7580
05/27/2009
22.8400
05/28/2009
22.9117
05/29/2009
22.9971
06/01/2009
23.0927
06/02/2009
23.1951
06/03/2009
23.2771
06/04/2009
23.3727
06/05/2009
23.4683
06/09/2009
23.5093
06/10/2009

27.7072
24.59 24.93
27.6626
24.25 24.93
27.6179
24.25 24.93
27.5733
24.25 24.59
27.5285
24.93 25.61
27.4888
25.61 25.95
27.4420
24.25 24.42
27.3952
24.25 24.76
27.3431
23.73 24.25
27.2993
24.25 24.25
27.2555
23.91 23.91
27.2017
22.37 22.71
27.1434
22.54 22.71
27.0840
22.03 22.20
27.0249
22.37 22.88
26.9713
22.71 22.88
26.9209
22.88 23.39
26.8731
23.39 23.73
26.8284
23.73 23.73
26.7829
23.56 23.56
26.7357
23.56 24.42
26.6959
24.08 24.25
26.6530
23.91 24.76
26.6134
24.76 25.61
26.5765
25.44 25.78
26.5412
25.61 25.61
26.5023
24.59 25.27
26.4653
25.27 25.44
26.4269
24.59 24.59
26.3765
23.56 23.91

24.59

24.93

5856

59906

24.25

24.93

13177

58308

24.25

24.93

9663

57991

24.25

24.59

6296

56990

24.59

25.61

46851

54757

23.91

23.91

183452

69435

23.56

23.91

192090

79940

22.54

22.54

1234236

179938

23.73

23.91

281986

203095

23.91

23.91

397503

201692

21.86

22.20

4506061

573159

22.20

22.20

1229990

675597

21.69

21.69

4666380

1063974

21.86

22.03

298823

1087777

21.86

22.54

798959

1153552

22.71

22.88

71448

1158982

22.71

23.39

96923

1163154

22.88

23.73

123574

1158164

23.56

23.56

92824

1149892

23.22

23.22

124595

1057422

23.56

24.42

246994

1054506

24.08

24.08

127377

1031996

23.91

24.76

199996

673157

24.76

25.27

283157

594254

25.44

25.61

291356

229669

24.59

24.59

332936

232512

24.59

25.27

49194

170031

25.27

25.27

9956

164907

22.54

22.88

2694090

381337

23.05

23.91

804669

438095

23.5571
06/11/2009
23.5845
06/15/2009
23.6254
06/16/2009
23.6562
06/17/2009
23.6767
06/18/2009
23.6971
06/19/2009
23.7176
06/22/2009
23.7484
06/23/2009
23.7757
06/24/2009
23.8098
06/25/2009
23.8440
06/26/2009
23.8816
06/29/2009
23.9021
06/30/2009
23.9021
07/01/2009
23.9089
07/02/2009
23.8542
07/03/2009
23.7928
07/06/2009
23.7279
07/07/2009
23.6869
07/08/2009
23.6493
07/09/2009
23.6049
07/10/2009
23.5674
07/13/2009
23.5264
07/14/2009
23.4854
07/15/2009
23.4581
07/16/2009
23.4171
07/20/2009
23.4171
07/21/2009
23.4137
07/22/2009
23.4274
07/23/2009
23.4205
07/24/2009

26.3312
23.91 24.42
26.2825
23.56 23.91
26.2357
23.91 23.91
26.1834
23.22 23.22
26.1317
23.22 23.22
26.0771
23.22 23.39
26.0269
22.88 23.22
25.9782
22.71 23.05
25.9286
23.05 23.56
25.8816
23.73 23.73
25.8332
23.73 23.73
25.7855
23.56 23.56
25.7400
23.56 23.56
25.6894
22.88 23.22
25.6437
23.05 23.05
25.5930
22.88 22.88
25.5441
22.88 22.88
25.4928
22.88 23.05
25.4448
23.05 23.05
25.3958
23.05 23.05
25.3469
22.88 23.05
25.2989
22.88 22.88
25.2484
23.05 23.05
25.1966
23.22 23.22
25.1464
23.39 23.56
25.0994
23.91 24.08
25.0526
24.08 24.25
25.0065
24.08 24.08
24.9622
23.91 23.91
24.9182
23.91 23.91

23.22

23.22

1701577

572158

23.56

23.91

73351

567888

23.22

23.39

54465

551844

23.05

23.22

125766

551709

23.22

23.22

53586

539509

22.88

23.22

279936

539240

22.88

23.22

15959

516290

22.71

23.05

886513

562422

23.05

23.56

68227

564008

23.56

23.56

21083

564935

23.56

23.73

52708

344820

23.56

23.56

9370

278545

22.54

22.54

5350114

582590

22.88

23.22

52268

580833

22.54

22.54

1716072

719300

22.88

22.88

72473

714859

22.71

22.71

59589

715359

22.88

23.05

1025

692117

22.88

22.88

21376

692568

22.88

22.88

109808

627843

22.88

23.05

90628

629709

22.88

22.88

5417

628404

22.88

22.88

89749

631491

23.05

23.22

129426

641495

23.39

23.56

46266

199508

23.91

23.91

156219

208171

23.73

23.73

624146

117177

23.22

23.22

907010

186722

23.56

23.56

17130

183183

23.56

23.91

140700

194823

23.4205
07/27/2009
23.4581
07/28/2009
23.4854
07/29/2009
23.5196
07/30/2009
23.5469
07/31/2009
23.5674
08/03/2009
23.5879
08/04/2009
23.6049
08/06/2009
23.6152
08/07/2009
23.6186
08/10/2009
23.6323
08/11/2009
23.6254
08/12/2009
23.6254
08/13/2009
23.6186
08/14/2009
23.6152
08/17/2009
23.5913
08/18/2009
23.5947
08/19/2009
23.6015
08/20/2009
23.6152
08/24/2009
23.6835
08/25/2009
23.7313
08/26/2009
23.7962
08/27/2009
23.8611
08/28/2009
23.9430
09/01/2009
24.0182
09/02/2009
24.0967
09/03/2009
24.1855
09/04/2009
24.2880
09/08/2009
24.4041
09/09/2009
24.5031
09/10/2009

24.8803
24.08 24.25
24.8403
24.25 24.25
24.8028
23.56 23.73
24.7661
23.39 23.56
24.7242
23.56 23.56
24.6833
23.91 24.42
24.6457
24.59 24.59
24.6098
24.42 24.42
24.5774
24.25 24.25
24.5390
23.91 23.91
24.5048
23.91 24.08
24.4715
24.08 24.08
24.4399
24.25 24.42
24.4152
24.93 25.10
24.3904
24.93 24.93
24.3742
24.42 24.76
24.3597
24.93 25.61
24.3477
25.61 26.30
24.3375
26.13 26.47
24.3306
26.47 26.47
24.3238
26.13 26.47
24.3144
26.47 27.15
24.3119
27.32 28.17
24.3127
27.32 27.32
24.3127
26.98 27.32
24.3127
27.83 28.00
24.3230
27.66 28.52
24.3349
28.69 29.03
24.3486
28.86 28.86
24.3580
28.52 28.69

24.08

24.08

137479

204498

23.39

23.56

497208

236782

23.22

23.39

902178

304411

23.22

23.39

1258980

408874

23.22

23.56

1479766

524709

23.73

23.91

1430133

633101

23.91

24.25

1178747

727475

23.91

24.25

1115937

807451

23.73

23.73

427078

791029

23.73

23.91

547134

761039

23.91

24.08

967624

840247

23.91

24.08

434252

864710

24.08

24.42

247726

873897

24.59

25.10

719020

892381

24.42

24.42

320784

843932

23.91

24.76

386669

771239

24.93

25.61

352555

677305

25.44

25.95

622682

610017

26.13

26.30

218151

529968

26.30

26.30

130744

447868

26.13

26.47

305118

437705

26.47

27.15

425907

427603

27.32

27.49

536739

391696

26.81

26.98

320345

382203

26.81

27.15

172032

375895

27.49

27.66

292234

340330

27.66

28.35

732489

374639

28.69

28.86

417269

377189

28.52

28.52

392672

380532

28.52

28.52

522977

372223

24.6021
09/11/2009
24.7046
09/14/2009
24.8193
09/15/2009
24.9433
09/16/2009
25.0536
09/17/2009
25.1813
09/18/2009
25.3060
09/22/2009
25.4228
09/23/2009
25.5328
09/24/2009
25.6461
09/25/2009
25.7482
09/28/2009
25.8394
09/29/2009
25.9378
09/30/2009
26.0361
10/01/2009
26.1277
10/02/2009
26.2086
10/05/2009
26.2827
10/06/2009
26.3640
10/07/2009
26.4593
10/08/2009
26.5440
10/09/2009
26.6218
10/12/2009
26.6888
10/13/2009
26.7659
10/14/2009
26.8428
10/15/2009
26.9159
10/16/2009
26.9818
10/19/2009
27.0446
10/20/2009
27.1006
10/21/2009
27.1566
10/22/2009
27.2229
10/23/2009

24.3605
28.69 29.03
24.3631
29.30 29.30
24.3696
29.49 29.49
24.3715
29.11 29.11
24.3761
28.93 29.11
24.3824
28.93 29.30
24.3896
29.11 29.11
24.3932
28.74 28.74
24.3985
28.74 28.74
24.4047
28.55 28.55
24.4080
27.80 28.17
24.4129
27.42 27.99
24.4187
27.61 27.80
24.4245
27.80 27.80
24.4345
27.61 27.61
24.4454
27.61 27.61
24.4571
27.61 27.80
24.4672
27.80 27.99
24.4807
27.99 28.17
24.4934
27.80 27.80
24.5043
27.80 27.80
24.5151
27.61 27.61
24.5258
27.42 27.42
24.5356
27.05 27.05
24.5445
27.05 27.05
24.5525
27.05 27.05
24.5605
27.24 27.24
24.5677
27.05 27.24
24.5458
27.05 27.05
24.5478
27.05 27.05

28.52

28.86

1340530

465755

28.55

29.30

522018

498361

28.55

28.74

402361

506464

28.74

28.74

103685

479613

28.93

28.93

80392

441584

28.55

29.11

244239

435241

28.55

28.55

127111

431498

28.55

28.55

44189

410828

28.36

28.55

270459

372325

27.80

27.99

58697

342444

27.61

27.61

117261

319493

27.42

27.80

60694

280970

27.61

27.80

56168

173940

27.61

27.80

49380

134553

27.61

27.61

7986

101688

27.61

27.61

25555

95178

27.61

27.80

20364

90175

27.61

27.99

61093

74913

27.61

27.80

112736

73715

27.80

27.80

84652

77087

27.42

27.42

38200

57732

27.42

27.42

136294

64199

27.05

27.24

119258

64365

27.05

27.05

299076

84230

26.86

26.86

88378

86914

26.86

27.05

99958

91129

27.05

27.05

124582

100845

27.05

27.05

65485

104173

26.86

27.05

187139

118071

27.05

27.05

62956

118226

27.2857
10/26/2009
27.3451
10/27/2009
27.4083
10/28/2009
27.4571
10/29/2009
27.4923
10/30/2009
27.5487
11/03/2009
27.5869
11/04/2009
27.6118
11/05/2009
27.6337
11/06/2009
27.6525
11/09/2009
27.6788
11/10/2009
27.7054
11/11/2009
27.7184
11/12/2009
27.7208
11/13/2009
27.7297
11/16/2009
27.7389
11/17/2009
27.7379
11/18/2009
27.7307
11/19/2009
27.7095
11/20/2009
27.6877
11/23/2009
27.6696
11/24/2009
27.6484
11/25/2009
27.6071
11/26/2009
27.5808
11/27/2009
27.5470
12/01/2009
27.5094
12/02/2009
27.4718
12/03/2009
27.4455
12/04/2009
27.4192
12/07/2009
27.3892
12/08/2009

24.5516
27.05 27.05
24.5562
26.86 27.24
24.5566
27.05 27.05
24.5560
26.86 26.86
24.5554
27.05 27.24
24.5584
27.05 27.24
24.5569
26.67 26.86
24.5563
26.86 27.24
24.5583
26.86 27.24
24.5622
27.24 27.80
24.5688
27.61 27.80
24.5763
27.05 27.80
24.5855
27.42 27.80
24.5946
27.61 27.61
24.6028
27.42 27.61
24.6120
27.61 27.80
24.6202
27.61 28.17
24.6304
27.99 27.99
24.6413
27.61 27.61
24.6504
27.61 27.80
24.6629
27.61 27.80
24.6756
27.80 27.80
24.6854
27.05 27.42
24.6961
27.24 27.24
24.7050
27.05 27.24
24.7139
27.05 27.42
24.7237
27.24 27.24
24.7335
27.05 27.24
24.7442
27.05 27.05
24.7557
27.05 27.05

27.05

27.05

139090

120422

26.86

27.24

17037

114788

26.86

26.86

105815

120422

26.86

26.86

137093

120489

27.05

27.24

155860

123539

26.48

26.67

145079

110706

26.30

26.86

294284

127865

26.86

27.05

58963

124449

26.86

27.24

109674

123206

27.24

27.61

94501

125624

27.61

27.80

4792

110429

27.05

27.80

6123

105692

27.42

27.61

109142

103197

27.42

27.42

51377

106059

27.42

27.61

28883

99648

27.61

27.61

132701

99282

27.61

27.99

214557

104173

27.80

27.80

155195

105016

27.42

27.42

97429

88611

27.61

27.61

291223

107966

27.61

27.80

64953

104239

27.24

27.24

182879

111604

27.05

27.42

50578

115420

27.05

27.05

99293

123184

27.05

27.05

192330

130116

27.05

27.24

65485

131292

27.05

27.24

243706

149194

27.05

27.24

339538

166430

27.05

27.05

5856

149039

27.05

27.05

13443

137226

27.3704
12/09/2009
27.3516
12/10/2009
27.3291
12/11/2009
27.3028
12/14/2009
27.2765
12/15/2009
27.2577
12/16/2009
27.2389
12/17/2009
27.2164
12/18/2009
27.1901
12/21/2009
27.1675
12/22/2009
27.1375
12/23/2009
27.1525
12/28/2009
27.1525
12/29/2009
27.1638
01/04/2010
27.1713
01/05/2010
27.1788
01/06/2010
27.1788
01/07/2010
27.1788
01/08/2010
27.1788
01/11/2010
27.1788
01/12/2010
27.1713
01/13/2010
27.1638
01/14/2010
27.1600
01/15/2010
27.1675
01/18/2010
27.1751
01/19/2010
27.1713
01/20/2010
27.1788
01/21/2010
27.1788
01/22/2010
27.1751
01/25/2010
27.1638
01/26/2010

24.7671
27.05 27.05
24.7775
26.67 26.67
24.7896
26.67 26.67
24.8025
26.48 26.67
24.8154
26.67 26.67
24.8292
26.48 26.67
24.8456
26.67 26.86
24.8629
26.67 26.67
24.8801
26.67 26.67
24.8982
26.48 26.48
24.9162
26.30 28.55
24.9469
27.05 28.36
24.9747
27.61 27.80
25.0061
27.42 27.61
25.0357
27.42 27.42
25.0643
27.24 27.24
25.0928
27.05 27.24
25.1213
27.05 27.05
25.1498
27.05 27.05
25.1809
27.05 27.05
25.2118
26.67 26.67
25.2436
27.05 27.05
25.2764
27.05 27.42
25.3101
27.05 27.24
25.3438
27.24 27.24
25.3766
27.05 27.05
25.4094
27.05 27.05
25.4412
26.86 26.86
25.4731
26.86 26.86
25.5023
26.48 26.48

26.67

26.67

240645

149161

26.67

26.67

12645

125946

26.48

26.48

160252

133888

26.48

26.48

44722

122374

26.67

26.67

59230

123095

26.48

26.67

5457

115276

26.67

26.67

23026

101167

26.67

26.67

1997

95876

26.67

26.67

37401

78684

26.30

26.30

70942

56301

26.30

28.17

6844002

626147

27.05

27.42

21036588

2378076

27.61

27.80

24073664

4364160

27.42

27.42

378137

4394618

27.24

27.24

15173

4382528

27.05

27.05

176757

4393531

27.05

27.05

94634

4396482

27.05

27.05

21429

4397813

27.05

27.05

3194

4396160

26.67

26.67

110606

4405211

26.67

26.67

96897

4410169

26.67

27.05

52042

4408594

26.67

27.24

252757

3859323

27.05

27.24

29681

2108748

27.05

27.05

39797

105925

27.05

27.05

386789

106646

26.86

26.86

7454

106003

26.86

26.86

10515

92150

26.67

26.67

133499

95388

26.30

26.48

167440

107556

27.1412
01/27/2010
27.1112
01/28/2010
27.0887
01/29/2010
27.0661
02/01/2010
27.0436
02/02/2010
27.0173
02/03/2010
26.9910
02/04/2010
26.9609
02/05/2010
26.9271
02/08/2010
26.9008
02/09/2010
26.8708
02/10/2010
26.8407
02/11/2010
26.8219
02/12/2010
26.8069
02/15/2010
26.7919
02/16/2010
26.7731
02/17/2010
26.7693
02/18/2010
26.7581
02/19/2010
26.7468
02/22/2010
26.7431
02/23/2010
26.7506
02/24/2010
26.7543
02/25/2010
26.7581
02/26/2010
26.7693
03/01/2010
26.7806
03/02/2010
26.7881
03/03/2010
26.7881
03/04/2010
26.7919
03/05/2010
26.7956
03/08/2010
26.8069
03/09/2010

25.5271
26.30 26.30
25.5493
26.30 26.67
25.5734
26.30 26.48
25.5965
26.30 26.48
25.6170
26.48 26.48
25.6375
26.48 26.67
25.6580
26.30 26.48
25.6820
26.30 26.30
25.7041
26.30 26.30
25.7254
26.11 26.11
25.7466
25.92 26.30
25.7688
26.30 26.30
25.7876
26.30 26.67
25.8083
26.67 26.67
25.8253
26.30 26.30
25.8295
26.30 27.05
25.8350
26.86 26.86
25.8386
26.67 26.67
25.8464
26.86 26.86
25.8569
27.05 27.42
25.8685
27.24 27.24
25.8782
26.86 27.05
25.8878
26.67 27.05
25.8984
27.05 27.05
25.9107
27.24 27.24
25.9179
27.05 27.05
25.9317
26.67 26.86
25.9465
26.86 26.86
25.9681
26.86 27.24
25.9847
27.05 27.05

26.11

26.30

26620

109508

26.30

26.67

65485

105748

26.30

26.48

37268

100779

26.30

26.30

79061

103030

26.30

26.30

128575

92682

26.30

26.30

127377

100823

26.30

26.48

50312

101699

25.92

26.11

349920

98627

26.11

26.11

56967

102753

25.92

26.11

37268

104983

25.92

26.30

144414

105892

26.30

26.30

38998

95189

26.30

26.67

4259

93325

26.30

26.30

1997

88035

26.11

26.11

21962

86759

26.30

27.05

19300

81779

26.67

26.67

21962

72894

26.67

26.67

7454

62901

26.67

26.86

12245

59729

27.05

27.42

289892

54726

26.86

26.86

47783

53961

26.86

26.86

15440

52142

26.67

27.05

100757

48504

26.67

27.05

102354

53783

27.05

27.05

181548

68558

26.67

26.67

161450

81845

26.67

26.86

26753

82245

26.86

26.86

21695

82444

26.86

27.24

40729

84008

27.05

27.05

45520

87181

26.8219
03/10/2010
26.7956
03/11/2010
26.7844
03/12/2010
26.7656
03/15/2010
26.7543
03/16/2010
26.7468
03/17/2010
26.7468
03/18/2010
26.7431
03/19/2010
26.7393
03/22/2010
26.7355
03/23/2010
26.7393
03/24/2010
26.7506
03/25/2010
26.7543
03/26/2010
26.7656
03/30/2010
26.7769
03/31/2010
26.7881
04/05/2010
26.7994
04/06/2010
26.8182
04/07/2010
26.8370
04/08/2010
26.8633
04/12/2010
26.8896
04/13/2010
26.9196
04/14/2010
26.9346
04/15/2010
26.9572
04/16/2010
26.9835
04/19/2010
27.0060
04/20/2010
27.0285
04/21/2010
27.0473
04/22/2010
27.0736
04/23/2010
27.1037
04/26/2010

26.0004
26.86 26.86
26.0238
26.86 26.86
26.0471
26.86 27.05
26.0729
26.86 26.86
26.0971
26.86 26.86
26.1187
27.05 27.05
26.1395
27.05 27.05
26.1569
26.67 26.86
26.1725
26.86 26.86
26.1890
26.86 26.86
26.2071
27.05 27.42
26.2212
27.24 27.24
26.2370
27.24 28.17
26.2522
27.80 27.99
26.2649
27.80 27.80
26.2748
27.80 27.80
26.2900
27.61 27.80
26.3026
27.80 27.80
26.3152
27.80 28.17
26.3408
27.80 27.99
26.3602
27.80 27.80
26.3831
27.99 27.99
26.4007
27.61 27.61
26.4218
27.61 27.80
26.4437
27.42 27.42
26.4647
27.42 27.42
26.4857
27.42 27.42
26.5067
27.42 27.42
26.5286
27.61 27.61
26.5488
27.80 27.80

26.86

26.86

49247

90264

26.86

26.86

30746

68669

26.86

26.86

21562

66483

26.86

26.86

145745

77342

26.86

26.86

78396

75479

27.05

27.05

932

67027

26.86

26.86

39797

55214

26.67

26.86

94368

49624

26.86

26.86

84519

54438

26.86

26.86

2795

52863

26.86

27.24

308792

75202

27.24

27.24

67615

77043

27.24

27.80

132035

83942

27.80

27.80

63489

86670

27.61

27.61

118459

94745

27.61

27.61

4925

83010

27.61

27.80

81324

83254

27.80

27.80

71075

89099

27.80

27.99

1217200

187216

27.80

27.80

33275

182125

27.80

27.80

99958

183412

27.24

27.42

187671

198818

27.61

27.61

32077

175759

27.61

27.61

83321

177067

27.42

27.42

72673

172120

27.42

27.42

28483

169203

27.42

27.42

41660

162803

27.42

27.42

122718

172620

27.61

27.61

2662

166064

27.61

27.61

3461

160430

27.1337
04/27/2010
27.1600
04/28/2010
27.1863
04/29/2010
27.2089
04/30/2010
27.2389
05/04/2010
27.2690
05/05/2010
27.2802
05/06/2010
27.3216
05/07/2010
27.3742
05/11/2010
27.4418
05/12/2010
27.4981
05/13/2010
27.5695
05/14/2010
27.6484
05/17/2010
27.7198
05/18/2010
27.7986
05/19/2010
27.8813
05/20/2010
27.9752
05/21/2010
28.0691
05/24/2010
28.1781
05/25/2010
28.2795
05/26/2010
28.3847
05/27/2010
28.5011
05/28/2010
28.6251
05/31/2010
28.7566
06/01/2010
28.9031
06/02/2010
29.0759
06/03/2010
29.2487
06/04/2010
29.4065
06/07/2010
29.5567
06/08/2010
29.7107
06/09/2010

26.5691
27.80 27.80
26.5884
27.42 27.61
26.6087
27.61 27.80
26.6350
27.80 27.99
26.6578
27.80 27.80
26.6832
27.42 27.61
26.7069
28.55 28.93
26.7370
28.36 29.68
26.7682
29.86 30.43
26.8050
30.24 30.24
26.8418
30.43 30.62
26.8787
30.43 30.80
26.9183
30.80 30.80
26.9570
30.62 30.99
26.9959
30.62 31.18
27.0339
31.18 31.56
27.0712
31.18 31.56
27.1103
31.93 32.49
27.1558
32.31 32.31
27.1995
32.31 32.49
27.2415
32.31 32.68
27.2845
32.87 33.06
27.3320
33.06 33.62
27.3822
33.62 34.18
27.4361
34.18 35.69
27.4958
35.31 35.69
27.5547
35.69 35.88
27.6072
34.18 34.56
27.6579
34.18 34.56
27.7120
34.75 34.75

27.42

27.61

208967

76410

27.42

27.61

143615

85605

27.61

27.80

272190

99958

27.80

27.80

77864

90807

27.61

27.61

94368

95998

27.42

27.61

73737

95200

28.17

28.74

1255399

193760

28.36

29.30

909605

267187

29.86

30.24

365759

294195

30.05

30.24

96364

291999

30.43

30.43

80392

298477

30.43

30.80

338074

326361

30.62

30.62

141219

320716

30.62

30.99

109408

317865

30.62

31.18

236918

314926

31.18

31.37

604806

358838

30.99

31.56

532932

395385

31.74

32.31

249296

410015

32.12

32.31

264337

327426

32.31

32.31

61492

256750

31.93

32.68

282039

249773

32.87

33.06

235321

261353

33.06

33.43

125380

265102

33.62

34.18

245303

257371

34.18

35.50

492337

286631

35.31

35.69

240911

297589

34.56

34.75

56301

282538

34.18

34.37

106081

240978

34.18

34.56

113534

206028

34.56

34.56

246767

205817

29.8648
06/10/2010
30.0113
06/11/2010
30.1615
06/15/2010
30.2968
06/16/2010
30.4320
06/17/2010
30.5672
06/18/2010
30.7025
06/21/2010
30.8227
06/22/2010
30.9204
06/23/2010
31.0030
06/24/2010
31.1195
06/25/2010
31.2472
06/28/2010
31.3862
06/29/2010
31.5177
07/01/2010
31.6491
07/02/2010
31.7844
07/05/2010
31.9159
07/06/2010
32.0398
07/07/2010
32.1563
07/08/2010
32.2878
07/09/2010
32.4230
07/12/2010
32.5733
07/13/2010
32.7235
07/14/2010
32.8700
07/15/2010
33.0090
07/16/2010
33.1593
07/19/2010
33.2930
07/20/2010
33.4083
07/21/2010
33.5041
07/22/2010
33.5811
07/23/2010

27.7653
34.56 34.56
27.8177
34.56 34.75
27.8710
34.56 34.75
27.9218
34.56 34.56
27.9691
34.56 34.56
28.0188
34.37 34.37
28.0669
34.37 34.37
28.1079
33.81 33.81
28.1415
32.31 32.31
28.1706
32.12 33.62
28.2073
33.62 34.37
28.2459
34.37 34.37
28.2820
34.37 34.37
28.3154
34.00 34.18
28.3515
34.18 34.18
28.3866
34.18 34.18
28.4183
34.00 34.18
28.4447
33.62 33.62
28.4666
33.43 34.18
28.4950
34.18 34.37
28.5243
34.37 35.12
28.5556
35.12 35.12
28.5847
35.12 35.12
28.6166
35.12 35.12
28.6467
34.75 35.12
28.6777
35.54 35.54
28.7036
34.71 34.71
28.7334
34.50 34.71
28.7611
34.09 34.09
28.7888
33.88 34.30

34.37

34.56

179552

198752

34.56

34.75

127909

204286

34.56

34.56

48448

184820

34.37

34.56

105681

174017

34.37

34.37

576456

211607

34.37

34.37

27152

193428

33.81

33.81

129373

163181

32.31

32.68

314648

169325

31.37

32.12

396771

197698

32.12

33.62

194193

205041

33.62

34.18

258347

217108

34.00

34.37

54305

201070

34.00

34.18

269927

208601

33.81

34.18

197654

214413

34.00

34.18

504582

252424

33.81

34.00

79195

250217

33.62

33.62

57899

207004

33.25

33.25

59762

209721

33.43

34.18

208568

216321

34.18

34.37

302669

215323

34.37

35.12

104217

190943

34.94

35.12

155993

187760

34.94

35.12

103153

174827

34.75

34.75

219748

188614

34.75

35.12

373878

197276

34.09

34.30

229658

199943

34.50

34.50

65340

163340

34.09

34.09

151613

169375

34.09

34.09

27346

166829

33.88

34.30

22022

163684

33.6623
07/26/2010
33.7479
07/27/2010
33.8178
07/28/2010
33.8990
07/29/2010
33.9668
07/30/2010
34.0292
08/02/2010
34.0871
08/03/2010
34.1416
08/04/2010
34.1732
08/05/2010
34.2031
08/06/2010
34.2264
08/09/2010
34.2339
08/10/2010
34.2322
08/11/2010
34.2264
08/12/2010
34.2005
08/13/2010
34.1500
08/16/2010
34.1008
08/17/2010
34.0653
08/18/2010
34.0357
08/19/2010
34.0023
08/20/2010
33.9723
08/23/2010
33.9455
08/24/2010
33.9064
08/25/2010
33.8675
08/26/2010
33.8308
08/27/2010
33.7959
08/31/2010
33.7580
09/01/2010
33.7380
09/02/2010
33.7472
09/03/2010
33.7726
09/06/2010

28.8203
34.71 34.71
28.8558
33.88 34.30
28.8883
34.55 34.68
28.9227
34.68 34.68
28.9556
34.38 34.38
28.9891
34.30 34.30
29.0223
34.05 34.28
29.0548
34.05 34.05
29.0842
33.88 33.88
29.1143
33.80 33.80
29.1426
33.55 33.55
29.1708
32.89 33.06
29.1986
32.98 33.14
29.2281
33.14 33.14
29.2573
32.98 33.06
29.2879
33.06 33.22
29.3188
33.22 33.22
29.3484
32.98 32.98
29.3776
33.06 33.14
29.4069
32.73 33.31
29.4369
32.98 33.22
29.4678
32.73 32.81
29.4956
32.64 32.64
29.5243
32.64 32.73
29.5537
32.96 32.96
29.5806
32.63 32.63
29.6097
32.56 32.81
29.6394
32.89 33.22
29.6699
32.81 33.39
29.7007
33.64 34.05

34.55

34.71

12584

147352

33.88

34.30

196988

138545

34.38

34.68

17182

131292

34.38

34.38

39325

121570

34.30

34.30

24563

115021

33.88

34.26

28798

99108

34.05

34.28

10769

68849

33.47

33.88

21175

51475

33.80

33.80

12342

47059

33.47

33.47

56628

39144

33.06

33.06

125719

47341

32.48

32.98

123178

55771

32.64

33.14

142417

66590

32.89

32.89

37268

53280

32.98

32.98

92081

59522

33.06

33.22

27830

58564

32.98

32.98

34848

59421

32.89

32.89

74657

63243

32.89

32.89

105754

71158

32.73

33.06

187429

85013

32.98

33.22

139271

95590

32.73

32.79

187308

106480

32.48

32.61

149435

108456

32.64

32.73

148830

110594

32.63

32.63

79134

105320

32.48

32.48

3509

102507

32.56

32.81

80465

101539

32.89

33.14

136609

110604

32.81

33.39

1206249

208221

33.64

33.64

87241

209270

33.7729
09/07/2010
33.7603
09/08/2010
33.7423
09/09/2010
33.7280
09/13/2010
33.7137
09/14/2010
33.7011
09/15/2010
33.6922
09/16/2010
33.6958
09/17/2010
33.7036
09/20/2010
33.6976
09/21/2010
33.7110
09/22/2010
33.7143
09/23/2010
33.7391
09/24/2010
33.7804
09/27/2010
33.8210
09/28/2010
33.8557
09/29/2010
33.9136
09/30/2010
33.9540
10/01/2010
34.0002
10/04/2010
34.0506
10/05/2010
34.0969
10/06/2010
34.1415
10/07/2010
34.2076
10/08/2010
34.2661
10/11/2010
34.3273
10/12/2010
34.3851
10/13/2010
34.4420
10/14/2010
34.5002
10/15/2010
34.5580
10/18/2010
34.6241
10/19/2010

29.7308
33.88 33.88
29.7596
33.47 33.55
29.7879
33.47 33.55
29.8172
33.55 33.64
29.8475
33.72 33.80
29.8772
33.55 33.55
29.9069
33.47 33.80
29.9360
33.64 33.72
29.9652
33.64 33.88
29.9975
34.30 35.04
30.0346
35.04 35.29
30.0721
35.29 36.78
30.1177
36.36 37.26
30.1666
37.19 37.44
30.2152
36.78 37.02
30.2643
37.19 37.44
30.3140
37.17 37.19
30.3605
36.53 36.53
30.4063
36.45 37.11
30.4541
36.61 36.78
30.5020
37.19 37.19
30.5533
36.94 37.60
30.6080
37.60 37.60
30.6636
37.52 37.60
30.7183
37.60 37.60
30.7709
36.94 37.11
30.8231
37.60 37.60
30.8757
37.19 37.19
30.9262
36.79 37.11
30.9784
37.02 37.11

33.55

33.55

146289

212647

33.31

33.47

220341

215390

33.47

33.47

465971

242615

33.47

33.47

1334751

338235

33.47

33.55

691152

383378

33.47

33.55

197714

387452

33.47

33.80

332266

408546

33.55

33.64

766051

472092

33.55

33.88

288585

489435

34.21

35.04

279631

501353

35.04

35.29

410916

435076

35.21

36.36

380666

459528

36.36

37.19

317746

473816

36.78

36.78

333839

483274

36.78

36.86

155364

457390

37.19

37.19

238249

366015

36.36

36.53

65461

313874

36.36

36.40

34243

300251

36.45

36.61

172667

286952

36.61

36.61

217074

241203

36.69

36.94

2546082

429328

36.94

37.60

871321

478636

37.52

37.60

201344

461171

37.44

37.44

238733

449344

37.11

37.19

923714

499841

36.94

37.11

19360

473634

37.02

37.19

101156

469117

36.69

36.78

60137

454274

36.79

37.11

12221

449838

36.86

37.11

8954

447730

34.6969
10/20/2010
34.7729
10/21/2010
34.8506
10/22/2010
34.9266
10/26/2010
35.0063
10/27/2010
35.0889
10/28/2010
35.1636
10/29/2010
35.2433
11/02/2010
35.3326
11/03/2010
35.4284
11/04/2010
35.5342
11/05/2010
35.6483
11/08/2010
35.7759
11/09/2010
35.9071
11/10/2010
36.0228
11/11/2010
36.1074
11/12/2010
36.2017
11/15/2010
36.2893
11/17/2010
36.3636
11/18/2010
36.4281
11/19/2010
36.4926
11/22/2010
36.5587
11/23/2010
36.6264
11/24/2010
36.7008
11/25/2010
36.7752
11/26/2010
36.8430
11/30/2010
36.8826
12/01/2010
36.9339
12/02/2010
36.9884
12/03/2010
37.0545
12/06/2010

31.0325
37.11 37.11
31.0759
36.86 36.86
31.1231
36.88 37.02
31.1688
36.86 36.89
31.2161
36.89 37.11
31.2654
37.11 37.11
31.3150
36.86 37.02
31.3645
37.09 37.36
31.4161
37.36 38.43
31.4693
37.69 38.35
31.5276
38.51 38.93
31.5889
38.93 39.26
31.6495
39.26 39.26
31.7092
39.09 39.17
31.7656
38.51 38.51
31.8147
37.02 38.02
31.8654
37.19 37.44
31.9170
37.19 37.19
31.9670
36.69 36.78
32.0167
36.78 37.19
32.0686
36.53 36.86
32.1214
36.86 36.86
32.1724
36.86 37.19
32.2259
37.19 37.19
32.2804
37.02 37.02
32.3336
36.78 36.78
32.3798
35.54 37.19
32.4292
37.19 37.19
32.4805
36.36 37.19
32.5359
37.19 37.19

36.86

36.86

101761

441821

36.86

36.86

27830

426051

36.86

36.94

34364

216741

36.86

36.88

140723

155858

36.89

37.11

25410

141197

36.94

36.96

162140

134814

36.86

36.96

7744

58483

37.09

37.36

71027

62789

37.36

37.69

201586

71158

37.69

38.35

175692

80788

38.51

38.93

65098

85194

38.93

39.17

88209

91799

39.17

39.17

50820

87554

38.43

38.51

114587

94783

36.86

36.86

113256

101358

37.02

37.19

56749

94360

37.19

37.19

41261

95681

36.69

36.86

458469

120375

36.61

36.61

72237

125749

36.69

36.86

74657

126052

36.53

36.86

94017

117088

36.53

36.86

83853

109434

36.45

37.19

127171

114607

36.45

37.19

531674

151563

36.94

36.94

1089

147418

35.54

35.54

48158

141883

35.54

36.36

197714

148921

36.36

36.36

83611

151159

36.36

37.19

79013

154305

36.86

36.86

13794

117249

37.0909
12/07/2010
37.1190
12/08/2010
37.1322
12/09/2010
37.1190
12/10/2010
37.1157
12/13/2010
37.1058
12/14/2010
37.0893
12/15/2010
37.0694
12/16/2010
37.0522
12/17/2010
37.0307
12/20/2010
37.0093
12/21/2010
36.9812
12/22/2010
36.9415
12/23/2010
36.9084
12/28/2010
36.8803
12/29/2010
36.8579
12/30/2010
36.8331
01/03/2011
36.8069
01/04/2011
36.7907
01/05/2011
36.7792
01/06/2011
36.7726
01/07/2011
36.7726
01/10/2011
36.7709
01/11/2011
36.7593
01/12/2011
36.7392
01/13/2011
36.7144
01/14/2011
36.7025
01/17/2011
36.6889
01/18/2011
36.6674
01/19/2011
36.6337
01/20/2011

32.5897
36.86 36.86
32.6416
37.02 37.02
32.6953
37.02 37.02
32.7446
36.53 36.61
32.7962
36.36 36.53
32.8474
36.36 36.36
32.8940
36.36 36.36
32.9383
35.54 35.54
32.9827
35.54 35.57
33.0261
35.54 35.54
33.0666
35.12 35.54
33.1100
35.54 35.62
33.1538
35.62 35.95
33.1983
35.87 36.03
33.2433
35.87 36.07
33.2884
35.95 36.28
33.3343
36.36 36.36
33.3795
35.88 36.36
33.4250
36.03 36.78
33.4715
36.53 36.78
33.5201
36.78 36.86
33.5701
36.94 36.94
33.6197
36.36 36.36
33.6672
36.36 36.36
33.7123
35.87 36.03
33.7573
35.95 36.36
33.8039
36.03 36.45
33.8510
36.28 36.28
33.8981
36.28 36.28
33.9438
36.00 36.00

36.69

36.69

66187

116745

37.02

37.02

7744

111169

36.36

36.53

27588

105633

36.53

36.61

4235

98998

36.36

36.36

36300

91426

36.36

36.36

12342

48148

35.37

35.54

177991

62890

35.21

35.54

40293

62234

35.54

35.54

65461

51213

35.14

35.54

70422

50114

35.12

35.54

83006

50447

35.54

35.62

86152

56477

35.62

35.95

57475

55751

35.87

36.03

42108

58614

35.79

36.07

119911

66308

35.87

35.87

33517

68748

35.88

35.88

13189

66822

35.88

35.97

51183

70059

35.95

36.53

95711

63202

36.53

36.78

65219

65280

36.78

36.86

60379

64856

36.78

36.78

51304

63263

36.36

36.36

58564

61226

35.87

35.87

345939

82875

35.87

35.87

213807

95903

35.95

36.36

36421

95429

36.03

36.28

19723

87080

36.05

36.28

46585

88169

36.00

36.00

67881

92726

35.87

35.87

154759

101358

36.5841
01/21/2011
36.5180
01/24/2011
36.4304
01/25/2011
36.3577
01/26/2011
36.2932
01/27/2011
36.2668
01/28/2011
36.2337
01/31/2011
36.2007
02/01/2011
36.1709
02/02/2011
36.1478
02/03/2011
36.1312
02/04/2011
36.1031
02/07/2011
36.0638
02/08/2011
36.0225
02/09/2011
35.9779
02/10/2011
35.9332
02/11/2011
35.9084
02/14/2011
35.8836
02/15/2011
35.8588
02/16/2011
35.8159
02/17/2011
35.7795
02/18/2011
35.7398
02/21/2011
35.6936
02/22/2011
35.6407
02/23/2011
35.5878
02/24/2011
35.5365
02/25/2011
35.4902
02/28/2011
35.4737
03/01/2011
35.4621
03/02/2011
35.4506
03/03/2011

33.9888
35.70 35.70
34.0308
35.62 35.62
34.0686
35.54 35.54
34.1073
35.54 35.54
34.1447
35.45 35.54
34.1843
35.54 35.54
34.2240
35.50 35.54
34.2627
35.54 35.54
34.3005
35.54 35.54
34.3379
36.03 36.03
34.3790
35.62 35.62
34.4173
35.14 35.45
34.4547
36.03 36.03
34.4922
35.12 35.12
34.5290
34.71 34.71
34.5654
34.86 34.86
34.5998
34.71 35.12
34.6383
34.79 35.12
34.6768
35.04 35.12
34.7139
35.04 35.04
34.7511
35.04 35.04
34.7866
34.71 34.71
34.8221
33.14 34.55
34.8525
33.88 34.05
34.8834
33.72 33.88
34.9143
34.21 34.21
34.9465
34.71 34.71
34.9764
35.12 35.12
35.0047
35.12 35.12
35.0283
34.96 35.12

35.62

35.62

382844

125285

34.79

34.79

131164

130781

35.45

35.54

71753

131729

35.29

35.29

14883

128694

35.45

35.54

24200

125830

35.45

35.54

550308

142861

35.50

35.54

3267

125316

35.29

35.37

24684

124338

35.12

35.45

62194

127877

36.03

36.03

484

124035

35.45

35.45

83974

125376

34.79

34.89

253011

133564

34.89

35.12

27951

103989

34.93

34.96

127776

103707

33.06

34.71

308429

123430

33.22

34.30

50215

126374

34.71

35.12

27709

126667

34.79

35.12

19723

82451

34.79

35.04

23716

84156

35.04

35.04

42108

85608

34.38

34.71

483032

120677

33.06

34.71

243089

140894

33.14

33.88

426283

169420

33.88

33.97

64251

153690

33.72

33.80

14278

152551

33.97

34.05

63162

147166

33.88

34.71

131648

132435

34.71

34.96

21417

130035

34.96

34.96

26499

129934

34.88

35.12

32307

130983

35.4423
03/04/2011
35.4340
03/07/2011
35.4175
03/08/2011
35.4010
03/09/2011
35.3828
03/10/2011
35.3640
03/11/2011
35.3392
03/14/2011
35.3140
03/15/2011
35.2807
03/16/2011
35.2360
03/17/2011
35.1864
03/18/2011
35.1435
03/21/2011
35.0939
03/22/2011
35.0608
03/23/2011
35.0377
03/24/2011
35.0079
03/25/2011
34.9716
03/28/2011
34.9402
03/29/2011
34.9088
03/30/2011
34.8830
03/31/2011
34.8565
04/01/2011
34.8450
04/04/2011
34.8516
04/05/2011
34.8433
04/06/2011
34.8400
04/07/2011
34.8317
04/08/2011
34.8235
04/11/2011
34.8152
04/12/2011
34.8142
04/13/2011
34.8112
04/14/2011

35.0527
35.37 35.37
35.0762
35.12 35.12
35.0961
34.79 35.12
35.1186
35.21 35.21
35.1393
35.12 35.21
35.1590
34.71 34.71
35.1753
34.71 34.71
35.1907
34.63 34.71
35.2006
34.30 34.63
35.2106
34.30 34.55
35.2206
34.71 34.71
35.2307
34.71 34.71
35.2369
34.30 34.71
35.2433
34.71 34.71
35.2459
34.40 34.40
35.2403
34.71 34.71
35.2346
34.71 34.71
35.2344
34.79 34.79
35.2361
34.73 34.73
35.2369
34.71 34.73
35.2368
34.71 35.04
35.2392
35.54 35.54
35.2411
35.12 35.16
35.2439
35.12 35.12
35.2467
35.12 35.12
35.2505
35.12 35.12
35.2542
35.12 35.12
35.2608
35.29 35.32
35.2740
35.29 35.31
35.2899
35.54 35.95

35.04

35.12

112409

138374

34.71

34.79

27951

137194

34.79

35.12

75383

103223

34.79

35.12

428945

118711

35.12

35.12

14399

84387

34.63

34.63

70180

84882

34.38

34.63

20570

85406

34.30

34.30

263780

102124

34.30

34.30

19239

92757

34.13

34.30

673970

147136

34.71

34.71

63162

150191

34.30

34.30

133705

158641

34.30

34.71

75262

155546

34.71

34.71

41261

156655

34.38

34.38

31097

152964

34.55

34.55

15246

118489

34.71

34.71

6050

117794

34.71

34.71

206184

129127

34.71

34.71

38478

130620

34.55

34.55

71027

114557

34.71

35.04

71148

118883

35.04

35.12

245630

83188

35.11

35.12

135762

89238

35.04

35.12

161656

91567

35.12

35.12

149919

97788

35.12

35.12

117249

104121

35.12

35.12

2541

101741

35.29

35.32

26983

102719

35.29

35.31

57959

107045

35.54

35.62

49368

93977

34.8030
04/15/2011
34.8145
04/18/2011
34.8390
04/19/2011
34.8572
04/20/2011
34.8787
04/25/2011
34.9084
04/26/2011
34.9233
04/27/2011
34.9217
04/28/2011
34.9200
04/29/2011
34.9200
05/02/2011
34.9200
05/03/2011
34.9266
05/04/2011
34.9564
05/05/2011
35.0056
05/06/2011
35.0453
05/09/2011
35.0850
05/10/2011
35.1246
05/11/2011
35.1494
05/12/2011
35.1676
05/13/2011
35.1808
05/16/2011
35.1858
05/17/2011
35.1874
05/18/2011
35.1957
05/19/2011
35.1974
05/20/2011
35.2007
05/23/2011
35.1990
05/24/2011
35.2073
05/25/2011
35.2106
05/26/2011
35.2205
05/27/2011
35.2304
05/30/2011

35.2999
35.79 36.20
35.3092
36.03 36.12
35.3179
36.03 36.12
35.3271
36.03 36.12
35.3364
36.12 36.38
35.3464
35.95 35.95
35.3516
35.12 35.29
35.3587
35.12 35.16
35.3677
35.04 35.12
35.3720
35.37 35.37
35.3754
35.12 35.21
35.3749
35.04 37.19
35.3803
36.36 36.38
35.3864
36.20 36.20
35.3924
35.95 35.95
35.3957
36.03 36.03
35.4044
36.03 36.20
35.4117
35.95 36.03
35.4205
35.79 35.79
35.4282
35.62 35.62
35.4336
35.21 35.21
35.4360
35.21 35.37
35.4406
35.21 35.29
35.4432
35.29 35.29
35.4478
35.29 35.29
35.4515
35.04 35.04
35.4554
34.98 34.98
35.4579
34.79 34.88
35.4625
34.79 34.88
35.4674
34.88 34.88

35.79

36.03

145321

102880

36.03

36.12

37268

100067

36.03

36.03

26136

96316

35.79

36.03

48763

79910

36.12

36.20

48642

72650

35.04

35.04

268620

81564

34.96

35.04

470085

108245

35.04

35.04

321618

125275

35.04

35.04

329483

152521

35.04

35.04

97163

158369

35.01

35.04

539418

198490

35.04

36.20

182589

209592

36.03

36.35

342672

226038

35.12

35.95

150645

235486

35.79

35.79

644688

287032

36.03

36.03

120153

292981

35.95

35.95

248050

309599

35.87

35.87

39204

290481

35.54

35.62

106359

260170

35.27

35.37

138424

244904

35.21

35.21

131406

228398

35.21

35.21

254947

241546

35.21

35.21

237281

216368

35.29

35.29

26015

203320

35.04

35.04

69575

180562

34.99

35.04

44286

171699

34.71

34.79

202796

134875

34.79

34.79

74415

131063

34.79

34.79

120879

120466

34.88

34.88

62557

122412

35.2420
05/31/2011
35.2436
06/01/2011
35.2536
06/02/2011
35.2555
06/03/2011
35.2539
06/06/2011
35.2655
06/07/2011
35.2688
06/08/2011
35.2711
06/09/2011
35.2694
06/10/2011
35.2694
06/13/2011
35.2760
06/14/2011
35.2727
06/15/2011
35.2678
06/16/2011
35.2896
06/17/2011
35.3127
06/21/2011
35.3375
06/22/2011
35.3739
06/23/2011
35.4086
06/24/2011
35.4410
06/27/2011
35.4754
06/28/2011
35.4884
06/29/2011
35.4932
06/30/2011
35.4975
07/01/2011
35.5022
07/04/2011
35.5070
07/05/2011
35.5103
07/06/2011
35.5332
07/07/2011
35.5560
07/08/2011
35.5788
07/11/2011
35.6012
07/12/2011

35.4745
34.88 34.88
35.4831
34.81 34.83
35.4922
35.75 35.75
35.5006
34.79 34.79
35.5093
34.64 34.96
35.5192
34.79 34.79
35.5266
34.63 34.83
35.5359
34.79 34.79
35.5445
34.71 34.71
35.5536
34.71 34.88
35.5627
34.71 34.88
35.5710
34.88 34.88
35.5814
35.75 36.25
35.5994
36.21 36.36
35.6172
36.28 36.78
35.6359
36.76 37.02
35.6582
36.78 37.04
35.6784
36.86 36.98
35.6974
37.02 37.36
35.7156
37.91 37.91
35.7288
36.36 36.55
35.7424
36.55 36.55
35.7567
36.36 36.36
35.7707
36.82 36.82
35.7847
36.27 36.36
35.7987
36.36 36.36
35.8119
36.18 36.18
35.8238
36.18 36.36
35.8365
36.18 36.18
35.8479
36.16 36.18

34.79

34.79

43923

117209

34.79

34.79

50941

109918

34.30

34.81

236676

118691

34.63

34.63

126929

108023

34.64

34.96

97647

96387

34.71

34.71

40535

97597

34.63

34.83

64372

97163

34.63

34.63

113982

102971

34.63

34.71

152944

98817

34.71

34.88

12584

93664

34.71

34.88

24684

85648

34.88

34.88

242

80455

34.88

36.21

45496

80586

36.20

36.28

164681

90064

36.28

36.36

146289

82532

36.45

36.94

50336

76149

36.45

36.86

77561

74476

36.86

36.94

542443

116301

37.01

37.02

614680

162160

36.18

36.27

217690

170803

36.27

36.27

81730

164868

36.27

36.33

36850

166890

36.18

36.27

98560

173047

36.09

36.27

282480

196566

36.18

36.36

228140

211787

36.18

36.18

70290

203921

35.91

36.18

27280

194003

36.09

36.18

57310

194585

36.09

36.16

78650

194675

36.09

36.09

51370

153753

35.6222
07/13/2011
35.6432
07/14/2011
35.6414
07/15/2011
35.6345
07/18/2011
35.6373
07/19/2011
35.6452
07/20/2011
35.6482
07/21/2011
35.6619
07/22/2011
35.6824
07/25/2011
35.7089
07/26/2011
35.7415
07/27/2011
35.7810
07/28/2011
35.8296
07/29/2011
35.8745
08/01/2011
35.9178
08/02/2011
35.9679
08/03/2011
36.0089
08/04/2011
36.0585
08/05/2011
36.0972
08/08/2011
36.1286
08/09/2011
36.1456
08/10/2011
36.1770
08/11/2011
36.2120
08/12/2011
36.2431
08/15/2011
36.2778
08/16/2011
36.3059
08/17/2011
36.3390
08/18/2011
36.3697
08/19/2011
36.4044
08/22/2011
36.4375
08/23/2011

35.8532
36.09 36.18
35.8572
36.11 36.11
35.8559
36.00 36.15
35.8499
36.09 36.09
35.8465
36.05 36.27
35.8431
36.18 36.27
35.8381
36.18 36.64
35.8386
36.82 36.91
35.8411
36.91 36.95
35.8428
36.95 37.00
35.8447
37.00 37.18
35.8459
37.22 37.64
35.8461
37.64 37.64
35.8453
37.45 37.55
35.8454
37.55 37.64
35.8472
37.55 37.55
35.8471
37.09 37.27
35.8475
36.82 37.09
35.8473
36.64 36.64
35.8435
36.27 36.27
35.8366
35.91 36.73
35.8342
35.64 36.64
35.8326
36.82 36.82
35.8297
36.51 36.73
35.8271
36.36 36.36
35.8234
36.36 36.36
35.8204
36.36 36.64
35.8175
36.38 36.55
35.8125
36.36 36.45
35.8059
36.36 36.45

36.00

36.09

64460

107901

36.09

36.11

70840

95663

35.91

36.00

75350

95132

35.91

36.09

58960

96974

36.05

36.18

26400

90961

36.00

36.18

98450

75625

36.18

36.64

266750

78843

36.82

36.89

143770

84966

36.89

36.95

278850

105930

36.95

37.00

33550

103950

37.00

37.18

58960

102309

37.18

37.64

156860

111100

37.27

37.45

61490

110853

37.36

37.45

54780

109514

37.49

37.55

59950

108231

37.09

37.09

313280

129424

37.09

37.27

159830

140543

36.36

36.73

2185040

314426

36.27

36.36

1101760

384010

35.45

35.73

369600

402829

35.91

36.36

31460

382213

35.64

36.55

199760

396064

36.36

36.36

144980

403233

36.36

36.36

99440

398448

36.36

36.36

58300

398182

36.27

36.36

44110

397293

36.36

36.36

9350

393076

36.36

36.36

76120

373313

36.36

36.36

68970

365741

36.36

36.45

74140

189833

36.4691
08/24/2011
36.4988
08/25/2011
36.5286
08/26/2011
36.5315
08/31/2011
36.5332
09/01/2011
36.5332
09/02/2011
36.5253
09/05/2011
36.5190
09/06/2011
36.5078
09/07/2011
36.4964
09/08/2011
36.5000
09/09/2011
36.5036
09/12/2011
36.5062
09/13/2011
36.5098
09/14/2011
36.5135
09/15/2011
36.5153
09/16/2011
36.5207
09/19/2011
36.5276
09/20/2011
36.5313
09/21/2011
36.5353
09/22/2011
36.5371
09/23/2011
36.4971
09/26/2011
36.4567
09/28/2011
36.4367
09/29/2011
36.4149
09/30/2011
36.3916
10/03/2011
36.3680
10/04/2011
36.3280
10/05/2011
36.2829
10/06/2011
36.2385
10/07/2011

35.7964
36.45 36.55
35.7836
36.36 36.36
35.7696
36.36 36.36
35.7555
36.36 36.58
35.7448
36.36 36.38
35.7423
36.45 36.55
35.7391
36.55 36.55
35.7359
36.45 36.47
35.7335
36.36 36.45
35.7327
36.38 36.45
35.7307
36.45 36.45
35.7286
36.45 36.45
35.7266
36.45 36.45
35.7229
36.45 36.45
35.7193
36.55 36.55
35.7168
36.45 36.45
35.7214
36.45 36.53
35.7222
36.55 36.55
35.7222
36.36 36.36
35.7181
36.36 36.45
35.7147
35.91 36.36
35.7017
34.18 34.27
35.6870
34.09 35.45
35.6794
35.00 35.09
35.6713
35.00 35.22
35.6646
35.09 35.09
35.6578
34.64 34.64
35.6533
34.64 34.64
35.6488
34.64 34.91
35.6447
34.82 35.27

36.36

36.36

281050

121440

36.36

36.36

317240

117077

36.36

36.36

157740

127600

36.36

36.36

19580

112585

36.36

36.36

1650

100641

36.45

36.55

29590

94820

36.36

36.55

260480

111668

36.36

36.38

63800

113309

36.36

36.45

123200

122797

36.36

36.45

191400

132403

36.45

36.45

236720

146383

36.45

36.45

55220

144806

36.36

36.45

141020

133137

36.45

36.45

151690

119341

36.45

36.45

1117710

199338

36.45

36.45

39600

201007

36.45

36.53

18810

202437

36.36

36.36

392370

232668

36.18

36.36

99330

219239

36.18

36.18

135520

225216

33.64

34.09

202620

231834

34.09

34.09

133540

227013

34.09

35.00

43670

210925

34.91

35.00

69190

212089

35.00

35.02

75240

206608

34.73

35.00

2200

194150

34.64

34.64

80850

107745

34.62

34.64

56980

109193

34.64

34.73

61710

112768

34.64

34.73

135520

91364

36.1931
10/10/2011
36.1404
10/11/2011
36.0785
10/12/2011
36.0204
10/13/2011
35.9695
10/14/2011
35.9258
10/17/2011
35.8822
10/18/2011
35.8316
10/19/2011
35.7953
10/20/2011
35.7676
10/21/2011
35.7520
10/24/2011
35.7265
10/25/2011
35.6978
10/26/2011
35.6724
10/27/2011
35.6495
10/28/2011
35.6407
11/02/2011
35.6225
11/03/2011
35.6098
11/04/2011
35.6098
11/08/2011
35.6098
11/09/2011
35.6116
11/10/2011
35.6116
11/11/2011
35.6116
11/14/2011
35.6116
11/15/2011
35.6116
11/16/2011
35.6116
11/17/2011
35.6116
11/18/2011
35.6080
11/21/2011
35.6076
11/22/2011
35.6058
11/23/2011

35.6407
34.65 34.65
35.6357
34.55 34.55
35.6303
34.55 34.55
35.6233
34.73 34.91
35.6177
34.64 35.36
35.6142
34.91 34.91
35.6094
34.76 34.78
35.6037
34.82 34.91
35.5984
34.98 34.98
35.5907
34.91 34.96
35.5815
34.98 35.09
35.5727
35.15 35.15
35.5643
35.09 35.09
35.5580
35.09 35.22
35.5547
35.55 36.18
35.5550
36.18 36.18
35.5505
35.45 35.91
35.5477
35.73 36.36
35.5481
36.35 36.36
35.5499
36.36 36.55
35.5533
36.36 36.36
35.5570
36.45 36.45
35.5649
36.36 36.36
35.5690
36.36 36.55
35.5744
36.38 36.45
35.5785
36.36 36.55
35.5836
36.55 36.55
35.5877
36.36 36.36
35.5927
35.64 36.36
35.5972
36.36 36.45

34.55

34.55

746240

145273

34.55

34.55

422070

169153

34.55

34.55

248160

172948

34.73

34.91

146410

174020

34.64

35.36

10340

171243

34.82

34.91

58080

170317

34.73

34.75

70290

169904

34.82

34.91

14630

170940

34.98

34.98

16720

165596

34.91

34.95

134640

172068

34.91

35.09

47410

170876

35.11

35.11

12100

160591

35.09

35.09

11440

99358

35.09

35.22

92510

71894

35.55

35.93

105380

59996

35.45

35.45

29810

50279

35.45

35.73

71280

55358

35.73

36.36

143000

62434

36.35

36.36

188210

72261

36.18

36.55

105710

79851

36.27

36.36

152680

91181

36.36

36.36

23870

81950

36.27

36.36

57420

82784

36.36

36.36

174680

96333

36.36

36.36

321420

122164

36.36

36.55

10780

115353

36.36

36.36

53240

111008

36.27

36.36

132660

119579

35.64

36.36

71940

119634

36.36

36.36

95150

115647

35.6040
11/24/2011
35.6022
11/25/2011
35.5967
11/28/2011
35.5913
11/29/2011
35.5895
12/01/2011
35.5876
12/02/2011
35.5822
12/05/2011
35.5789
12/06/2011
35.5789
12/07/2011
35.5789
12/08/2011
35.5807
12/09/2011
35.6262
12/12/2011
35.6735
12/13/2011
35.7007
12/14/2011
35.7280
12/15/2011
35.7549
12/16/2011
35.7822
12/19/2011
35.8167
12/20/2011
35.8513
12/21/2011
35.8804
12/22/2011
35.9095
12/23/2011
35.9422
12/26/2011
35.9785
12/27/2011
36.0145
12/28/2011
36.0400
12/29/2011
36.0564
01/02/2012
36.0855
01/03/2012
36.1178
01/04/2012
36.1469
01/05/2012
36.1782
01/06/2012

35.5989
36.18 36.36
35.6034
36.27 36.36
35.6098
36.27 36.27
35.6151
36.36 36.64
35.6222
36.36 36.36
35.6304
36.27 36.27
35.6398
36.36 36.36
35.6460
36.36 36.45
35.6522
36.36 36.36
35.6589
36.36 36.36
35.6650
36.36 36.36
35.6733
36.36 36.45
35.6820
36.36 36.36
35.6944
36.00 36.45
35.7064
36.36 36.36
35.7192
36.09 36.36
35.7308
36.36 36.36
35.7390
36.36 36.36
35.7460
36.36 36.36
35.7522
36.18 36.18
35.7574
36.18 36.27
35.7627
36.36 36.36
35.7706
36.36 36.36
35.7767
36.20 36.20
35.7820
36.18 36.27
35.7873
36.36 36.36
35.7960
36.45 36.45
35.8046
36.45 36.45
35.8150
36.45 36.55
35.8262
36.64 36.64

36.18

36.36

88770

107360

36.18

36.18

24860

100623

36.18

36.18

24860

89971

36.18

36.36

93500

95773

36.36

36.36

33770

93803

36.18

36.18

11440

80199

36.36

36.36

58300

58273

36.36

36.36

1055010

145292

36.36

36.36

43230

144458

36.27

36.27

34100

136244

36.36

36.36

103180

138848

36.36

36.45

95590

138884

36.27

36.36

60170

136501

36.00

36.36

89650

141900

36.27

36.36

101860

148317

36.09

36.36

7040

141112

36.36

36.36

269500

160756

36.09

36.36

89980

167301

36.09

36.18

24310

164468

36.18

36.18

56210

81235

36.18

36.18

64900

83041

36.36

36.36

30910

82775

36.35

36.35

16940

75588

36.18

36.18

3410

67907

36.18

36.18

28050

65230

36.36

36.36

37730

60903

36.36

36.36

28160

54762

36.36

36.36

169070

68264

36.27

36.55

214390

63672

36.45

36.45

17380

57622

36.2084
01/09/2012
36.2393
01/10/2012
36.2735
01/11/2012
36.3153
01/12/2012
36.3564
01/13/2012
36.3869
01/16/2012
36.4273
01/17/2012
36.4633
01/18/2012
36.4869
01/19/2012
36.5127
01/20/2012
36.5364
01/24/2012
36.5655
01/25/2012
36.5909
01/26/2012
36.6145
01/27/2012
36.6382
01/30/2012
36.6636
01/31/2012
36.6855
02/01/2012
36.7091
02/02/2012
36.7382
02/03/2012
36.7687
02/06/2012
36.8015
02/07/2012
36.8378
02/08/2012
36.8829
02/09/2012
36.9302
02/10/2012
36.9738
02/13/2012
37.0320
02/14/2012
37.0902
02/15/2012
37.1411
02/16/2012
37.2029
02/17/2012
37.2753
02/20/2012

35.8370
36.45 36.64
35.8466
36.55 36.82
35.8592
37.00 37.18
35.8716
37.09 37.27
35.8844
37.27 37.49
35.8998
37.36 37.51
35.9144
37.45 37.53
35.9285
37.53 37.64
35.9426
37.64 37.65
35.9574
37.64 37.73
35.9733
37.73 37.82
35.9872
37.82 37.82
35.9997
37.64 37.64
36.0118
37.56 37.56
36.0239
37.55 37.64
36.0365
37.73 37.82
36.0491
37.73 37.73
36.0612
37.82 37.91
36.0736
37.82 37.89
36.0866
37.89 38.09
36.0985
38.00 38.18
36.1092
38.18 39.09
36.1208
38.44 38.55
36.1334
38.18 38.55
36.1459
38.18 39.27
36.1613
39.27 39.27
36.1816
38.91 39.09
36.2009
38.93 39.45
36.2230
39.55 40.09
36.2477
39.98 40.18

36.45

36.64

50930

59840

36.55

36.82

45320

58933

37.00

37.18

58850

58428

37.09

37.27

48510

59895

37.27

37.45

134750

69713

37.36

37.47

35640

72398

37.45

37.53

65890

75552

37.45

37.55

209330

89852

37.55

37.65

127160

98102

37.64

37.73

126500

94554

37.73

37.82

53570

81153

37.64

37.64

36410

82738

37.45

37.55

11880

79484

37.55

37.55

23980

77706

37.55

37.64

50270

76991

37.64

37.64

90970

80529

37.55

37.55

33000

72050

37.73

37.82

69740

74892

37.55

37.89

189970

85232

37.82

38.00

169070

81877

38.00

38.18

17490

72738

38.18

38.44

60720

67256

38.18

38.55

54120

67302

38.18

38.55

3850

64588

38.18

39.27

265760

85745

38.82

39.09

69080

89503

38.91

38.91

12650

86368

38.91

39.45

68200

84471

39.55

39.98

184580

97103

39.82

40.18

48070

95297

37.3535
02/21/2012
37.4225
02/22/2012
37.4971
02/23/2012
37.5789
02/24/2012
37.6535
02/27/2012
37.7262
02/28/2012
37.8025
02/29/2012
37.8771
03/01/2012
37.9516
03/02/2012
38.0316
03/05/2012
38.1135
03/06/2012
38.1971
03/07/2012
38.2753
03/08/2012
38.3538
03/09/2012
38.4356
03/12/2012
38.5193
03/13/2012
38.6015
03/14/2012
38.6887
03/15/2012
38.7749
03/16/2012
38.8785
03/19/2012
38.9985
03/20/2012
39.1240
03/21/2012
39.2422
03/22/2012
39.3549
03/23/2012
39.4640
03/26/2012
39.5676
03/27/2012
39.6764
03/28/2012
39.7822
03/29/2012
39.8858
03/30/2012
39.9927
04/02/2012

36.2734
39.82 40.27
36.2973
40.00 40.18
36.3172
40.00 40.64
36.3377
40.73 40.73
36.3584
40.18 40.18
36.3795
40.00 40.18
36.4002
40.27 40.27
36.4209
40.00 40.45
36.4420
40.18 40.36
36.4649
40.18 40.27
36.4894
40.27 40.45
36.5151
40.27 40.27
36.5405
40.36 40.36
36.5658
40.45 40.45
36.5907
40.36 40.45
36.6173
40.36 40.49
36.6445
40.82 40.82
36.6742
40.73 40.89
36.7036
40.91 41.73
36.7382
41.64 42.73
36.7761
42.73 43.00
36.8167
42.73 42.91
36.8564
43.00 43.00
36.8964
42.75 42.91
36.9369
43.00 43.00
36.9753
42.64 42.91
37.0163
42.27 42.91
37.0562
42.82 42.82
37.0967
42.73 43.18
37.1382
43.09 43.27

39.82

39.82

127270

90072

40.00

40.18

83490

82940

40.00

40.45

142670

93372

40.09

40.09

45870

92134

40.00

40.00

39380

90906

40.00

40.18

66660

96140

40.00

40.09

60720

79053

40.00

40.09

65780

78778

40.09

40.18

28270

80080

40.18

40.27

31900

77055

40.27

40.36

33110

64433

40.27

40.27

62040

65597

40.18

40.27

32670

57713

40.27

40.27

50380

54954

40.27

40.36

39600

46365

40.36

40.47

97130

50637

40.55

40.73

40260

50710

40.64

40.67

28930

47566

40.75

41.73

193380

58621

41.64

42.45

102960

61719

42.73

42.91

46090

63204

42.73

42.73

95810

68530

42.73

42.82

29040

68191

42.73

42.73

81510

69813

42.27

42.64

18370

68622

42.45

42.91

50050

68594

42.27

42.82

19580

66926

42.73

42.73

60830

63901

42.73

43.00

61710

65688

43.09

43.18

18040

64781

40.1018
04/03/2012
40.2109
04/04/2012
40.3236
04/10/2012
40.4444
04/11/2012
40.5625
04/12/2012
40.6818
04/13/2012
40.8055
04/16/2012
40.9491
04/17/2012
41.0945
04/18/2012
41.2476
04/19/2012
41.4185
04/20/2012
41.6131
04/23/2012
41.8044
04/24/2012
41.9880
04/25/2012
42.1716
04/26/2012
42.3407
04/27/2012
42.5135
04/30/2012
42.6807
05/02/2012
42.8335
05/03/2012
42.9811
05/04/2012
43.1375
05/07/2012
43.3047
05/08/2012
43.4811
05/09/2012
43.7029
05/10/2012
43.9156
05/11/2012
44.1156
05/14/2012
44.2847
05/15/2012
44.4520
05/16/2012
44.6156
05/17/2012
44.8120
05/18/2012

37.1797
43.18 43.27
37.2217
43.36 43.36
37.2637
42.91 43.60
37.3005
42.73 43.58
37.3364
43.45 43.60
37.3726
43.64 43.82
37.4070
43.82 45.00
37.4463
44.82 45.09
37.4870
45.18 45.55
37.5296
45.55 46.55
37.5810
46.82 48.18
37.6392
47.91 48.00
37.6975
48.00 48.00
37.7548
47.36 47.91
37.8121
47.27 47.91
37.8689
47.27 47.73
37.9266
47.45 47.73
37.9821
46.82 47.64
38.0366
47.45 47.64
38.0926
47.27 48.18
38.1522
48.64 48.64
38.2126
48.36 49.55
38.2771
49.09 51.82
38.3548
51.82 54.09
38.4280
50.91 50.91
38.4971
50.00 50.82
38.5594
48.18 49.09
38.6185
48.27 49.09
38.6754
48.91 50.00
38.7406
50.00 50.00

43.18

43.27

30030

51168

43.18

43.27

37730

45733

42.91

43.58

68090

47566

42.73

43.45

42020

43083

43.45

43.60

40920

44073

43.64

43.82

117040

47034

43.82

44.73

244970

65918

44.82

45.09

159610

75048

45.18

45.55

426250

108937

45.55

46.55

1868130

259545

46.82

47.91

597740

304214

47.73

48.00

540540

347756

47.64

47.73

110990

354503

47.36

47.73

15950

352688

47.27

47.73

678480

403553

46.36

47.73

141900

411877

47.27

47.27

49610

412601

46.82

47.09

245190

423280

46.91

47.36

330550

430412

47.27

48.00

126280

427634

48.09

48.18

364870

422519

48.18

49.00

185130

282269

49.09

51.55

469480

271581

50.00

50.73

342870

255108

49.09

50.00

338580

274074

48.64

48.64

398970

305993

48.18

48.45

709940

308614

48.27

48.27

257950

318285

48.91

50.00

225940

332979

49.55

49.91

134530

323758

45.0047
05/21/2012
45.2338
05/22/2012
45.4284
05/23/2012
45.6084
05/24/2012
45.8302
05/25/2012
46.0402
05/28/2012
46.2307
05/29/2012
46.4180
05/30/2012
46.6191
05/31/2012
46.7864
06/01/2012
46.9391
06/04/2012
47.0809
06/05/2012
47.2355
06/06/2012
47.3791
06/07/2012
47.5245
06/08/2012
47.6818
06/11/2012
47.8418
06/13/2012
48.0036
06/14/2012
48.1655
06/15/2012
48.3145
06/18/2012
48.4582
06/19/2012
48.5747
06/20/2012
48.6993
06/21/2012
48.8168
06/22/2012
48.9285
06/25/2012
49.0465
06/26/2012
49.1582
06/27/2012
49.2436
06/28/2012
49.3218
06/29/2012
49.3929
07/02/2012

38.8052
50.00 53.64
38.8784
51.82 51.82
38.9402
50.00 50.00
38.9993
51.36 51.36
39.0688
49.09 50.86
39.1354
50.00 50.45
39.2000
49.82 50.91
39.2640
51.18 51.18
39.3340
50.00 50.45
39.4027
50.09 50.91
39.4745
50.09 50.45
39.5427
50.00 50.45
39.6122
50.00 50.05
39.6804
50.91 50.91
39.7486
50.45 50.91
39.8193
50.86 50.91
39.8920
50.64 50.91
39.9647
50.86 50.91
40.0370
50.86 50.86
40.1075
50.45 50.82
40.1770
48.00 50.00
40.2407
48.92 49.50
40.3064
49.70 49.70
40.3718
49.46 49.54
40.4352
49.38 49.50
40.5009
49.00 49.50
40.5652
49.40 49.40
40.6275
49.10 49.20
40.6905
49.20 49.20
40.7538
49.00 49.32

49.91

51.82

415580

330843

50.00

50.00

76670

326709

49.18

49.27

59840

301290

51.36

51.36

110

285872

49.09

50.86

2310

246941

50.00

50.00

55330

222979

49.82

50.09

68970

200512

50.14

50.73

7920

167924

50.00

50.09

713130

168190

50.09

50.09

4840

147098

49.82

50.00

160050

141607

49.27

50.45

16060

131734

50.00

50.00

15400

98386

50.00

50.00

130350

102859

50.45

50.50

145420

109991

50.73

50.91

325710

137124

50.64

50.91

94270

144788

50.64

50.82

148940

152588

50.36

50.45

56870

151580

50.36

50.36

460900

189328

48.00

49.10

663100

185159

48.92

49.50

68600

190473

49.40

49.46

37600

180268

49.00

49.04

104900

187672

49.22

49.50

282800

209955

49.00

49.40

11300

200034

49.00

49.00

66400

193449

49.00

49.00

96400

174340

49.10

49.10

13300

167593

49.00

49.30

54000

159681

49.4480
07/03/2012
49.4758
07/04/2012
49.5018
07/05/2012
49.5333
07/06/2012
49.5587
07/09/2012
49.5822
07/10/2012
49.6056
07/11/2012
49.6382
07/12/2012
49.6764
07/13/2012
49.7091
07/16/2012
49.7291
07/17/2012
49.7427
07/18/2012
49.7367
07/19/2012
49.6805
07/20/2012
49.6400
07/23/2012
49.6000
07/24/2012
49.5813
07/25/2012
49.5682
07/26/2012
49.5567
07/27/2012
49.5167
07/30/2012
49.4745
07/31/2012
49.3942
08/01/2012
49.3502
08/02/2012
49.3187
08/03/2012
49.2475
08/06/2012
49.1842
08/08/2012
49.1282
08/09/2012
49.0672
08/10/2012
48.9950
08/13/2012
48.9356
08/14/2012

40.8180
49.10 49.30
40.8822
49.10 49.50
40.9465
49.02 49.30
41.0107
49.10 49.30
41.0734
49.00 49.00
41.1356
48.90 48.90
41.1979
49.00 49.00
41.2597
48.80 49.00
41.3229
49.00 49.20
41.3861
49.00 49.00
41.4502
49.00 49.00
41.5240
48.86 48.86
41.5971
48.70 48.74
41.6658
48.70 48.70
41.7343
48.60 48.60
41.7992
47.60 48.10
41.8627
48.00 48.00
41.9285
47.80 47.80
41.9938
47.70 48.00
42.0602
48.00 48.06
42.1255
47.80 47.82
42.1918
47.80 47.80
42.2581
47.78 47.82
42.3239
47.70 47.80
42.3883
47.70 47.80
42.4500
47.62 47.62
42.5115
47.02 47.12
42.5729
47.14 47.14
42.6340
47.12 47.12
42.6947
47.14 47.24

49.00

49.30

50600

159158

49.00

49.30

101500

129208

49.02

49.30

6200

74467

49.00

49.00

241900

88908

48.80

48.90

68800

91508

48.90

48.90

2000

82933

48.90

48.90

23800

61350

48.80

49.00

1300

60517

49.00

49.00

14000

56150

49.00

49.00

20700

49842

48.80

48.86

55600

53367

48.70

48.70

12900

49942

48.62

48.74

97000

53808

48.60

48.70

36800

48417

48.00

48.00

84300

54925

47.60

47.70

949800

113917

47.80

47.80

20100

109858

47.70

47.70

56400

114392

47.70

48.00

48200

116425

47.80

47.80

940600

194700

47.80

47.80

352600

222917

47.70

47.80

170500

235400

47.60

47.70

279500

254058

47.70

47.80

46300

256842

47.70

47.70

43200

252358

47.20

47.20

56500

254000

47.00

47.04

18000

248475

47.12

47.12

100600

177708

47.12

47.12

49800

180183

47.14

47.24

3400

175767

48.8786
08/15/2012
48.8326
08/16/2012
48.7755
08/17/2012
48.7255
08/22/2012
48.6715
08/23/2012
48.6115
08/24/2012
48.5393
08/28/2012
48.4651
08/29/2012
48.3968
08/30/2012
48.3437
08/31/2012
48.2900
09/03/2012
48.2640
09/04/2012
48.2320
09/05/2012
48.2004
09/06/2012
48.2426
09/07/2012
48.3036
09/10/2012
48.3886
09/11/2012
48.5146
09/12/2012
48.6946
09/13/2012
48.8516
09/14/2012
49.0016
09/17/2012
49.1156
09/18/2012
49.1886
09/19/2012
49.2676
09/20/2012
49.3676
09/21/2012
49.4526
09/24/2012
49.5506
09/25/2012
49.6476
09/26/2012
49.7306
09/27/2012
49.8136
09/28/2012

42.7561
47.50 48.90
42.8192
47.70 47.70
42.8816
47.60 47.60
42.9437
47.70 47.70
43.0041
47.30 47.50
43.0620
47.30 47.50
43.1212
47.22 47.30
43.1786
47.20 47.40
43.2337
47.50 47.84
43.2909
47.68 47.80
43.3466
47.88 47.90
43.4038
47.90 48.18
43.4615
48.00 48.00
43.5190
49.00 51.50
43.5930
52.00 53.55
43.6739
52.60 53.95
43.7594
53.70 55.30
43.8541
55.50 58.15
43.9623
58.00 58.00
44.0652
57.20 57.75
44.1674
56.80 56.95
44.2606
55.00 55.00
44.3444
52.95 55.00
44.4298
53.40 54.35
44.5179
54.00 54.00
44.6019
53.00 53.90
44.6900
53.95 54.10
44.7769
53.75 53.75
44.8608
53.20 53.25
44.9448
53.15 53.55

47.20

47.70

561900

218575

47.00

47.60

469500

179317

47.40

47.50

20100

151608

47.30

47.30

6800

137967

47.30

47.50

263300

136617

47.20

47.30

137700

144233

47.20

47.20

54800

145200

47.20

47.40

17600

141958

47.50

47.80

1034000

226625

47.60

47.68

116600

227958

47.60

47.80

251500

244767

47.90

47.90

425200

279917

47.88

47.88

935200

311025

48.00

51.15

677200

328333

51.90

52.55

998760

409888

52.60

53.65

491620

450290

53.70

55.30

697730

486493

55.50

58.00

1255750

579663

56.80

56.95

1033250

661201

56.80

56.80

480250

699755

54.80

55.00

495150

654851

52.95

52.95

740590

706850

52.50

53.25

1255510

790518

53.30

54.00

173860

769573

52.95

53.15

126460

702178

53.00

53.80

65840

651231

53.65

53.75

120510

578043

53.10

53.15

130530

547953

53.15

53.15

113210

499243

53.15

53.50

96500

402638

49.9036
10/01/2012
49.9874
10/02/2012
50.0784
10/03/2012
50.1736
10/04/2012
50.2696
10/05/2012
50.3826
10/08/2012
50.5006
10/09/2012
50.6146
10/10/2012
50.7326
10/11/2012
50.8406
10/12/2012
50.9586
10/15/2012
51.0726
10/16/2012
51.1866
10/17/2012
51.3006
10/18/2012
51.4136
10/19/2012
51.5296
10/22/2012
51.6536
10/23/2012
51.7738
10/24/2012
51.8914
10/25/2012
51.9990
10/29/2012
52.1062
10/30/2012
52.2122
10/31/2012
52.3162
11/05/2012
52.4212
11/06/2012
52.5332
11/07/2012
52.6432
11/08/2012
52.7532
11/09/2012
52.8672
11/12/2012
52.9742
11/13/2012
53.0762
11/14/2012

45.0309
53.50 53.50
45.1143
53.15 53.40
45.1983
53.30 54.00
45.2840
53.50 53.70
45.3697
53.20 53.75
45.4561
53.70 53.70
45.5423
53.85 54.20
45.6280
53.50 53.70
45.7141
53.50 53.50
45.8002
53.40 53.80
45.8878
53.80 53.80
45.9744
53.50 53.70
46.0601
53.50 53.60
46.1454
53.65 53.65
46.2317
53.50 53.50
46.3183
53.45 53.45
46.4035
53.20 53.40
46.4869
53.05 53.40
46.5701
53.00 53.00
46.6499
52.20 53.00
46.7306
52.60 53.00
46.8124
52.85 53.00
46.8923
53.00 53.00
46.9702
52.75 53.00
47.0483
53.00 53.00
47.1260
52.80 53.00
47.2027
52.80 53.00
47.2795
52.80 52.90
47.3556
52.80 53.00
47.4318
52.95 53.00

53.00

53.05

334310

344393

53.10

53.25

101550

312835

53.30

53.50

118930

281483

53.20

53.50

258790

241333

53.20

53.65

105030

145460

53.35

53.60

264720

153032

53.05

53.50

75100

148752

53.50

53.60

27860

145587

53.40

53.40

62790

140777

53.40

53.70

33610

132700

53.45

53.50

114140

132778

53.35

53.50

81310

131512

53.40

53.40

97230

111755

53.45

53.45

1003020

186878

53.45

53.50

91770

184614

53.35

53.40

23330

164993

53.00

53.05

153070

168996

52.95

53.00

397190

180035

52.20

52.50

461350

212223

52.20

52.60

60160

214914

52.60

53.00

38430

212884

52.70

52.80

126730

220644

52.75

52.75

112270

220488

52.75

52.90

183960

229043

52.90

53.00

65110

226366

52.75

52.80

151330

155392

52.75

52.90

54120

152254

52.75

52.75

83020

157228

52.80

52.90

206030

161642

52.90

52.95

142530

140420

53.1816
11/15/2012
53.2826
11/16/2012
53.3776
11/19/2012
53.4760
11/20/2012
53.5270
11/21/2012
53.5960
11/22/2012
53.6090
11/23/2012
53.5930
11/26/2012
53.5270
11/27/2012
53.4730
11/28/2012
53.4340
11/29/2012
53.4400
12/03/2012
53.4860
12/04/2012
53.5260
12/05/2012
53.5580
12/06/2012
53.6120
12/07/2012
53.6520
12/10/2012
53.6890
12/11/2012
53.7380
12/12/2012
53.7900
12/13/2012
53.8300
12/14/2012
53.8820
12/17/2012
53.9070
12/18/2012
53.9290
12/19/2012
53.9670
12/20/2012
53.9940
12/21/2012
54.0220
12/26/2012
54.0500
12/27/2012
54.0730
12/28/2012
54.0970
01/02/2013

47.5079
52.95 53.00
47.5831
53.00 53.00
47.6581
53.00 53.00
47.7344
52.80 53.75
47.8152
53.75 57.00
47.9070
56.10 56.50
47.9903
54.30 54.60
48.0751
55.00 55.50
48.1595
54.70 54.70
48.2413
54.25 55.00
48.3255
55.00 55.50
48.4111
55.40 55.40
48.4952
55.70 55.70
48.5787
55.20 55.60
48.6640
55.70 56.00
48.7469
55.90 55.95
48.8304
55.80 55.80
48.9139
55.80 56.00
48.9946
56.00 56.00
49.0734
55.85 55.85
49.1500
55.50 55.80
49.2292
55.65 55.65
49.3008
54.00 55.00
49.3715
55.70 56.00
49.4481
55.40 55.40
49.5231
55.00 55.00
49.5971
55.10 55.10
49.6712
54.90 56.00
49.7445
54.75 54.75
49.8166
54.60 54.70

52.75

52.85

94080

109814

52.65

52.65

198960

121381

52.70

52.80

135220

129447

52.80

53.70

112090

128227

53.75

56.00

618520

170414

54.00

54.30

173110

169510

54.05

54.50

19490

165708

54.50

54.70

85390

160213

54.00

54.25

131050

166624

54.00

54.85

98100

167881

55.00

55.30

95050

158633

55.25

55.25

126790

157321

54.50

55.25

30150

151993

55.20

55.60

85860

142568

55.70

55.85

275890

154291

55.80

55.80

83520

151910

55.60

55.60

16570

101748

55.60

55.60

122890

97563

55.50

55.75

62400

101138

55.50

55.50

43250

97627

55.35

55.65

58490

91580

54.50

54.50

191390

99354

54.00

54.60

57130

96194

54.70

55.40

23600

87595

55.00

55.00

20710

86808

54.95

55.00

53320

84097

54.85

54.90

388700

93498

54.70

54.75

49860

90693

54.60

54.60

81300

96087

54.40

54.50

69710

91655

54.1130
01/03/2013
54.1400
01/04/2013
54.1680
01/07/2013
54.2010
01/08/2013
54.2300
01/09/2013
54.2600
01/10/2013
54.2880
01/11/2013
54.3250
01/14/2013
54.3650
01/15/2013
54.4250
01/16/2013
54.4800
01/17/2013
54.5280
01/18/2013
54.5830
01/21/2013
54.6360
01/22/2013
54.6820
01/23/2013
54.7300
01/24/2013
54.7800
01/25/2013
54.8320
01/28/2013
54.9000
01/29/2013
54.9760
01/30/2013
55.0470
01/31/2013
55.1180
02/01/2013
55.1850
02/04/2013
55.2610
02/05/2013
55.3190
02/06/2013
55.3450
02/07/2013
55.4390
02/08/2013
55.5390
02/11/2013
55.6720
02/12/2013
55.8340
02/13/2013

49.8877
55.00 55.00
49.9602
54.80 55.00
50.0333
54.90 55.20
50.1072
55.10 55.10
50.1803
55.00 55.00
50.2535
54.90 55.00
50.3251
54.80 55.00
50.3960
55.00 55.10
50.4676
55.00 56.25
50.5365
55.95 55.95
50.6010
55.45 55.60
50.6634
55.40 55.60
50.7275
55.60 55.60
50.7904
55.20 55.40
50.8528
55.20 55.45
50.9166
55.40 55.40
50.9786
55.30 55.60
51.0420
55.55 56.50
51.1091
56.45 56.80
51.1776
56.85 57.10
51.2442
57.00 57.05
51.3098
56.40 56.90
51.3735
56.00 57.00
51.4386
56.60 56.60
51.5043
56.40 57.40
51.5728
57.50 59.00
51.6487
59.00 60.00
51.7226
59.90 61.50
51.8039
61.60 62.35
51.8879
62.35 63.80

54.85

54.85

146020

98623

54.80

54.90

31050

97607

54.90

55.05

91510

100358

54.85

54.90

199240

101013

54.85

55.00

162810

109819

54.65

54.80

109210

116953

54.80

54.90

902570

190442

54.95

55.00

254180

207180

55.00

55.50

157940

187950

55.35

55.35

47430

187748

55.35

55.40

96570

189020

55.40

55.55

148970

195625

55.40

55.40

27870

185779

55.15

55.20

163890

196849

55.20

55.40

323600

216190

55.30

55.30

177070

214343

55.30

55.50

671510

256734

55.55

56.15

782890

312874

56.45

56.70

537080

282417

56.50

56.50

516040

304238

56.25

56.40

459400

329360

56.00

56.00

183350

340687

56.00

56.60

403740

366284

56.10

56.60

292810

378271

56.40

57.30

102210

384466

57.50

59.00

296960

395555

58.75

59.50

277650

391726

59.90

61.35

325280

404077

61.50

62.35

468890

387192

62.30

63.50

509670

364423

56.0070
02/14/2013
56.1810
02/15/2013
56.3650
02/18/2013
56.5940
02/19/2013
56.8320
02/20/2013
57.0550
02/21/2013
57.2790
02/22/2013
57.4870
02/25/2013
57.6950
02/26/2013
57.8960
02/27/2013
58.1060
02/28/2013
58.3150
03/01/2013
58.5410
03/04/2013
58.7590
03/05/2013
58.9660
03/06/2013
59.1910
03/07/2013
59.4170
03/08/2013
59.6530
03/11/2013
59.8850
03/12/2013
60.1030
03/13/2013
60.3210
03/14/2013
60.5160
03/15/2013
60.7180
03/18/2013
60.8670
03/19/2013
61.0140
03/20/2013
61.1780
03/21/2013
61.3420
03/22/2013
61.5100
03/25/2013
61.6880
03/26/2013
61.8490
03/27/2013

51.9726
63.75 64.75
52.0531
64.45 64.50
52.1354
64.45 66.70
52.2302
66.75 67.75
52.3291
67.50 68.30
52.4254
67.00 67.00
52.5218
67.00 67.00
52.6154
66.00 66.50
52.7100
65.85 66.00
52.8022
65.75 66.20
52.8922
66.00 66.50
52.9818
65.50 66.20
53.0658
65.80 65.80
53.1355
65.50 65.75
53.2106
65.80 66.25
53.2919
66.25 66.30
53.3802
66.30 67.00
53.4714
66.70 66.70
53.5618
66.00 66.35
53.6393
65.00 65.65
53.7168
65.50 65.50
53.7807
64.70 65.40
53.8557
65.00 65.00
53.9218
62.40 62.40
53.9763
62.95 63.20
54.0379
63.20 63.30
54.1029
63.50 63.50
54.1690
63.30 64.00
54.2349
63.95 64.00
54.3022
63.55 64.00

63.75

64.00

322470

346539

64.25

64.45

200000

320203

64.45

66.70

516370

324950

66.75

67.50

355160

339268

67.00

67.00

271860

328278

65.00

67.00

218900

322118

65.15

66.00

260220

335286

65.80

66.00

141610

322340

65.80

65.80

385670

331342

65.75

66.00

203570

321199

66.00

66.10

132590

293174

65.50

65.80

70870

256608

65.50

65.50

184450

245106

65.50

65.75

125760

238919

65.80

66.25

87820

203207

66.15

66.30

89300

181052

66.30

66.70

260510

180106

66.30

66.35

123470

172153

65.00

65.50

353250

179906

65.00

65.40

26590

170321

64.60

64.60

294930

162759

64.70

65.00

40030

149131

62.50

62.50

227220

157017

60.50

62.25

243560

171408

61.00

63.20

198790

172603

62.50

63.00

45770

165937

63.00

63.30

20650

160339

63.30

63.90

7330

153508

63.55

63.55

9810

132617

63.55

64.00

77210

128762

62.0220
04/01/2013
62.2040
04/02/2013
62.3720
04/03/2013
62.5560
04/04/2013
62.7320
04/05/2013
62.9040
04/08/2013
63.0780
04/10/2013
63.2480
04/11/2013
63.4070
04/12/2013
63.5720
04/15/2013
63.7460
04/16/2013
63.9300
04/17/2013
64.1650
04/18/2013
64.4050
04/19/2013
64.6330
04/22/2013
64.8460
04/23/2013
65.0250
04/24/2013
65.1950
04/25/2013
65.3320
04/26/2013
65.4470
04/29/2013
65.5450
04/30/2013
65.6470

54.3717
64.00 65.00
54.4442
64.30 64.30
54.5117
63.95 65.00
54.5847
64.50 64.60
54.6547
64.00 64.00
54.7222
64.25 64.25
54.7876
63.50 64.00
54.8531
64.00 64.25
54.9195
64.30 64.95
54.9920
65.00 65.50
55.0662
65.20 65.60
55.1487
65.60 67.75
55.2399
67.70 68.75
55.3356
68.70 68.80
55.4304
68.00 68.30
55.5227
68.00 68.00
55.6154
68.00 68.30
55.7104
68.00 68.30
55.8064
68.40 68.40
55.9014
68.30 68.40
55.9969
68.40 69.10
56.0959

64.00

64.50

140090

110998

63.90

63.95

60720

113843

63.95

64.60

37090

92356

64.00

64.00

26950

91266

63.50

64.00

76840

78734

63.50

64.00

45780

62253

63.50

64.00

62470

50893

64.00

64.10

135790

58394

64.10

64.95

32760

59403

65.00

65.20

70830

64695

65.00

65.60

108930

72955

65.60

67.75

294830

91090

67.70

68.60

199280

96023

67.10

68.00

99720

99273

67.30

67.95

73240

102285

67.70

67.95

87130

107300

67.95

68.00

119020

110815

67.95

68.20

138970

118581

68.00

68.10

63720

118685

68.00

68.40

52970

111783

68.40

69.10

159660

122358