PSEI - Philippine Stock Index

DATE
OPEN
HIGH
LOW
01/06/2003
1011.69
268191520
0
01/07/2003
1017.71
316039000
0
01/08/2003
1026.84
329255840
0
01/09/2003
1040.42
334455970
0
01/10/2003
1036.65
746555610
0
01/13/2003
1058.02
347723570
0
01/14/2003
1054.89
200625600
0
01/15/2003
1066.57
531757510
0
01/16/2003
1076.48
357505030
0
01/17/2003
1076.00
487794275
0
01/20/2003
1081.87
166565485
0
01/21/2003
1065.55
160949542
353951579
01/22/2003
1061.42
148031122
343938213
01/23/2003
1053.96
180285175
332625394
01/24/2003
1048.53
127149045
315783161
01/27/2003
1047.80
124334685
298273054
01/28/2003
1037.10
166387900
249925745
01/29/2003
1037.13
154037750
233785260
01/30/2003
1039.49
405110912
250825703
01/31/2003
1039.74
178666353
221401440
02/03/2003
1055.45
97509505
199735146
02/04/2003
1056.61
174742760
173647520
02/05/2003
1045.91
159107830
173026048
02/06/2003
1034.89
327123520
186873880
02/07/2003
1036.30
195270250
190810474
02/10/2003
1041.83
146927060
188030631
02/11/2003
1037.55
1649736400
314912910
02/12/2003
1045.11
174462226
319090205
02/13/2003
1042.72
194642415
321444748

CLOSE VALUE
1019.01

12-prd VMAVE
1010.89

1015.07

1022.98

1017.08

1019.59

1040.52

1026.84

1040.42

1041.28

1030.74

1035.31

1059.37

1034.81

1058.30

1065.02

1050.37

1055.05

1061.33

1054.89

1061.33

1075.47

1064.40

1075.47

1082.01

1071.45

1074.45

1084.05

1076.00

1081.60

1081.87

1062.12

1066.70

1066.64

1056.07

1060.07

1062.59

1048.22

1052.44

1054.67

1044.56

1048.53

1051.08

1045.35

1050.42

1047.80

1035.24

1038.67

1037.89

1032.26

1035.57

1043.09

1037.13

1039.26

1040.54

1034.80

1039.88

1056.69

1038.19

1056.69

1062.13

1055.45

1058.14

1057.62

1046.81

1049.67

1047.42

1034.86

1037.26

1036.59

1028.37

1036.56

1042.19

1034.89

1041.83

1044.54

1034.96

1038.89

1044.93

1035.57

1044.77

1045.42

1037.39

1041.37

1045.88

1039.42

1040.19

02/14/2003
159431935
02/17/2003
241108490
02/18/2003
181678640
02/19/2003
120564730
02/20/2003
136149691
02/21/2003
124986502
02/24/2003
133641185
02/26/2003
205820690
02/27/2003
113281430
02/28/2003
199885439
03/03/2003
223697995
03/04/2003
153751390
03/05/2003
265384010
03/06/2003
154310875
03/07/2003
143820669
03/10/2003
59596365
03/11/2003
148270990
03/12/2003
135755635
03/13/2003
194534153
03/14/2003
193925185
03/17/2003
123805900
03/18/2003
274664680
03/19/2003
469633197
03/20/2003
423943003
03/21/2003
163374552
03/24/2003
333993557
03/25/2003
187366978
03/26/2003
149822335
03/27/2003
239366187
03/28/2003
220316848

1037.43
321894264
1033.73
308227395
1033.23
308478419
1030.64
310399688
1027.25
307183599
1023.23
304340155
1016.30
288216627
1012.43
289095830
999.54
286292028
1006.56
165471114
1019.91
169574095
1024.55
166166510
1020.55
174995849
1009.53
167762715
1015.88
164607884
1015.98
159527187
1009.24
160537295
1007.11
161434723
999.76
166509137
1002.28
165517845
1003.99
166394884
999.46
172626487
1005.02
193121087
1021.17
215637055
1038.05
207136267
1031.66
222109824
1031.04
225738683
1023.33
233257514
1026.57
240848780
1035.00
247895548

1040.41

1031.52

1033.73

1037.74

1032.47

1034.76

1033.36

1025.85

1030.64

1033.52

1023.92

1029.30

1027.25

1021.82

1023.23

1023.23

1014.78

1015.70

1018.23

1010.93

1013.93

1012.43

1000.27

1000.27

1006.27

999.19

1005.63

1019.33

1005.90

1019.33

1027.21

1019.91

1024.55

1027.80

1018.83

1025.99

1020.71

1006.13

1009.68

1015.72

1009.53

1015.72

1015.88

1011.26

1014.79

1016.00

1008.68

1010.70

1009.83

1003.61

1007.11

1007.11

997.89

1000.44

1000.92

996.65

1000.44

1005.76

1002.28

1003.99

1003.99

995.07

999.46

1009.15

999.21

1005.59

1022.08

1005.02

1020.46

1039.77

1021.14

1039.33

1038.95

1028.94

1032.15

1033.62

1029.34

1033.09

1031.04

1020.42

1022.99

1028.04

1022.48

1027.91

1035.00

1024.97

1035.00

1039.92

1035.00

1038.23

03/31/2003
182002048
04/01/2003
112955925
04/02/2003
251405345
04/03/2003
326827420
04/04/2003
548110355
04/08/2003
492948450
04/09/2003
350993875
04/10/2003
375743915
04/11/2003
384883990
04/14/2003
401620835
04/15/2003
257992695
04/16/2003
240862865
04/21/2003
146684580
04/22/2003
201400015
04/23/2003
243388315
04/24/2003
211162450
04/25/2003
323949190
04/28/2003
324360460
04/29/2003
207094125
04/30/2003
370362185
05/05/2003
294696870
05/06/2003
185750330
05/07/2003
299393910
05/08/2003
434828025
05/09/2003
301462070
05/12/2003
262726245
05/13/2003
219452710
05/14/2003
300943120
05/15/2003
152007530
05/16/2003
169657740

1038.23
246851206
1039.67
240103768
1038.07
250737055
1054.62
255083950
1063.70
261623713
1094.11
267374167
1104.50
283009110
1093.84
286488307
1112.51
302948058
1124.08
323931266
1134.89
325483475
1119.30
327195643
1122.85
324252521
1125.22
331622862
1115.97
330954776
1079.35
321316028
1069.43
302635931
1047.48
288586932
1034.83
276595286
1049.79
276146809
1068.15
268631215
1080.97
250642007
1084.53
254092108
1077.04
270255871
1080.00
283153995
1073.26
288264515
1061.40
286269881
1059.77
293751603
1060.34
279423132
1056.99
266531238

1039.67

1033.37

1039.67

1039.67

1034.13

1038.07

1053.72

1037.92

1051.96

1066.88

1054.62

1062.49

1090.66

1063.70

1090.66

1108.76

1093.21

1107.75

1104.50

1089.61

1095.64

1112.53

1090.12

1112.53

1122.27

1105.36

1122.27

1135.40

1122.44

1133.37

1136.89

1115.62

1116.48

1122.33

1115.09

1122.33

1128.15

1121.58

1125.22

1133.64

1113.72

1117.12

1115.97

1080.00

1083.88

1079.85

1070.45

1070.45

1069.43

1043.82

1049.39

1047.54

1034.38

1036.29

1049.51

1034.77

1048.37

1068.15

1048.48

1068.15

1081.79

1067.53

1080.37

1085.51

1079.27

1084.01

1085.26

1074.27

1077.90

1078.32

1067.73

1078.32

1085.49

1073.26

1073.26

1075.11

1060.66

1061.40

1069.27

1057.41

1058.57

1062.22

1055.92

1061.56

1060.34

1054.56

1057.14

1059.53

1054.85

1059.53

05/19/2003
185805695
05/20/2003
257247560
05/21/2003
253997110
05/22/2003
358482650
05/23/2003
187596655
05/26/2003
235502555
05/27/2003
330998030
05/28/2003
266317175
05/29/2003
459998230
05/30/2003
668964260
06/02/2003
469943875
06/03/2003
485110650
06/04/2003
600371615
06/05/2003
911199375
06/06/2003
866649310
06/09/2003
592243290
06/10/2003
462741370
06/11/2003
582432390
06/12/2003
804148145
06/16/2003
734707785
06/17/2003
1150992455
06/18/2003
1087154535
06/19/2003
741459140
06/20/2003
454570860
06/23/2003
262127265
06/24/2003
476731345
06/25/2003
592252975
06/26/2003
637688050
06/27/2003
478740270
06/30/2003
494435165

1060.89
264757203
1062.94
255330984
1050.48
251939337
1044.93
266333697
1053.21
257017259
1047.45
240406803
1046.09
242868133
1034.41
243167378
1048.59
263212838
1070.57
293881266
1072.96
320375961
1070.66
346663704
1092.79
381210864
1130.76
435706848
1169.25
486761198
1163.44
506241252
1158.99
529169978
1155.98
558080798
1173.44
597509974
1194.57
636542525
1206.63
694125377
1264.36
728974566
1251.87
751600838
1251.51
749055856
1241.02
720868827
1227.39
684663158
1204.79
661796796
1229.10
665583860
1225.93
666917101
1237.13
659583999

1062.94

1052.23

1062.94

1062.96

1051.55

1053.12

1053.02

1044.60

1046.16

1053.07

1044.93

1051.44

1053.81

1047.14

1047.34

1047.65

1041.40

1046.94

1047.09

1034.07

1035.99

1047.82

1034.41

1047.82

1066.47

1048.50

1066.47

1077.39

1068.70

1073.69

1073.98

1068.23

1070.06

1088.83

1070.66

1088.83

1122.13

1092.79

1122.13

1165.86

1130.76

1165.86

1169.25

1158.75

1163.84

1168.80

1148.13

1155.71

1159.15

1149.27

1156.25

1168.75

1154.71

1168.75

1192.80

1173.44

1191.06

1209.70

1193.92

1205.53

1264.64

1206.63

1264.51

1277.82

1242.27

1253.02

1260.61

1247.39

1251.81

1252.85

1234.42

1240.68

1243.76

1224.47

1229.90

1227.39

1199.47

1204.79

1233.82

1204.79

1231.64

1238.04

1220.48

1221.91

1237.27

1225.93

1236.60

1237.77

1222.18

1222.80

07/01/2003
554200695
07/02/2003
651069500
07/03/2003
610898940
07/04/2003
496389210
07/07/2003
631572425
07/08/2003
726408880
07/09/2003
506045335
07/10/2003
478029810
07/11/2003
577981765
07/14/2003
638856395
07/15/2003
473641350
07/16/2003
849355365
07/17/2003
771034255
07/18/2003
877632530
07/21/2003
371240445
07/22/2003
572379700
07/23/2003
633565615
07/24/2003
439248535
07/25/2003
372562660
07/28/2003
935143680
07/29/2003
713026480
07/30/2003
467308650
07/31/2003
513134725
08/01/2003
459429645
08/04/2003
489019417
08/05/2003
450572240
08/06/2003
347410150
08/07/2003
366620215
08/08/2003
487155460
08/11/2003
289322390

1223.00
638755045
1219.31
631785188
1240.12
586777395
1260.81
537546951
1265.39
528389725
1299.47
551042893
1302.64
571369399
1285.96
571477605
1277.90
570288337
1266.44
570385699
1255.32
569960789
1270.13
599537473
1271.68
617606936
1279.81
636487188
1287.12
616515647
1301.03
622848188
1301.13
623014287
1299.75
599084258
1285.59
587960702
1238.28
626053525
1255.55
637307251
1226.57
623011605
1230.80
626302720
1241.63
593808910
1230.74
570307673
1199.48
534719316
1215.20
532733458
1204.32
515586834
1209.97
503385988
1228.87
490892143

1223.53

1210.50

1221.11

1228.37

1218.54

1227.96

1266.12

1240.12

1266.12

1268.55

1258.78

1264.27

1289.02

1264.08

1289.02

1308.35

1298.91

1302.22

1302.64

1290.35

1295.52

1286.60

1275.56

1284.79

1277.90

1263.62

1270.77

1267.18

1249.76

1256.33

1272.39

1255.32

1272.39

1271.71

1262.51

1270.33

1276.51

1263.38

1274.20

1285.62

1279.81

1284.99

1300.87

1283.38

1300.87

1308.77

1295.96

1301.48

1306.37

1295.89

1298.59

1299.75

1276.96

1285.37

1290.35

1282.19

1283.80

1257.37

1228.86

1256.76

1255.98

1223.71

1225.23

1228.19

1208.58

1228.19

1243.08

1230.78

1240.42

1242.76

1233.19

1235.30

1230.74

1193.52

1198.19

1220.68

1199.48

1217.95

1215.52

1200.76

1204.32

1207.25

1199.25

1207.25

1232.88

1209.97

1232.88

1238.00

1228.87

1238.00

08/12/2003
344339190
08/13/2003
312333360
08/14/2003
479762050
08/15/2003
326817970
08/18/2003
359275130
08/19/2003
316414635
08/20/2003
470270700
08/21/2003
438595860
08/25/2003
538907745
08/26/2003
397975605
08/27/2003
491325190
08/28/2003
372156050
08/29/2003
676669180
09/01/2003
350221245
09/02/2003
321295505
09/03/2003
392891585
09/04/2003
401864910
09/05/2003
349639975
09/08/2003
528574230
09/09/2003
833991735
09/10/2003
683341660
09/11/2003
371871805
09/12/2003
324606910
09/15/2003
926378295
09/16/2003
718375260
09/17/2003
905393551
09/18/2003
1244115380
09/19/2003
457876570
09/22/2003
1928455945
09/23/2003
356917525

1240.87
488540187
1249.36
436639327
1265.11
417200624
1264.30
405493068
1248.61
392671435
1253.58
380753517
1257.23
379191124
1242.70
378193093
1246.69
394151225
1261.69
396764175
1248.85
397111652
1242.85
404014457
1216.90
431708623
1192.83
434865947
1203.40
421660401
1218.10
427166536
1239.19
430715684
1236.41
433484463
1241.98
438343090
1264.54
471292746
1295.48
483328906
1289.41
481153589
1285.21
467260399
1272.99
513445586
1281.92
516921093
1307.36
563185452
1319.42
640087108
1320.57
645502523
1309.31
772718443
1312.26
773324906

1247.93

1238.67

1247.93

1263.07

1248.49

1262.50

1272.07

1258.36

1264.30

1264.30

1246.63

1248.05

1256.02

1248.53

1248.53

1256.96

1250.41

1256.96

1257.57

1238.04

1242.86

1248.87

1240.68

1245.34

1263.47

1246.69

1262.10

1263.36

1245.59

1248.85

1257.80

1240.33

1242.91

1242.85

1213.76

1218.42

1216.90

1190.18

1192.83

1209.43

1192.04

1201.92

1218.10

1203.40

1218.10

1241.48

1218.10

1241.48

1240.40

1226.46

1233.87

1241.86

1233.97

1240.58

1260.53

1241.98

1259.03

1303.00

1264.54

1299.33

1295.85

1286.53

1292.52

1289.41

1270.73

1282.00

1286.64

1265.53

1272.99

1278.09

1272.99

1278.09

1295.41

1281.92

1295.41

1320.61

1307.36

1320.61

1326.47

1316.60

1319.72

1320.57

1307.41

1309.81

1314.00

1307.68

1314.00

1313.60

1299.63

1303.01

09/24/2003
585002870
09/25/2003
606259825
09/26/2003
330048690
09/29/2003
291709340
09/30/2003
385071865
10/01/2003
353464085
10/02/2003
309729465
10/03/2003
661905060
10/06/2003
365941815
10/07/2003
497885990
10/08/2003
595094140
10/09/2003
503710795
10/10/2003
815614340
10/13/2003
892473885
10/14/2003
760353315
10/15/2003
492722845
10/16/2003
731151820
10/17/2003
832729085
10/20/2003
1131960965
10/21/2003
960146125
10/22/2003
1063716160
10/23/2003
1025700600
10/24/2003
8539559790
10/27/2003
343574210
10/28/2003
377956280
10/29/2003
495570645
10/30/2003
18375144215
10/31/2003
1369104940
11/03/2003
821378870
11/04/2003
696850130

1304.41
778027292
1316.85
759049633
1314.23
729608552
1313.63
722928347
1309.57
727967093
1293.37
680224242
1297.60
646170426
1306.26
625879718
1307.50
552698588
1306.62
556032706
1312.79
444919223
1297.33
457151995
1307.05
476369618
1360.26
500220789
1386.41
536079508
1361.50
552830633
1352.90
581670630
1371.77
621609380
1368.79
690128671
1374.82
714982093
1384.22
773129955
1377.92
817114506
1363.70
1479153310
1361.24
1465808595
1360.46
1429337090
1363.25
1396261820
1368.98
2864161062
1386.80
2937192903
1396.84
2944711824
1421.08
2933388578

1319.33

1297.94

1318.57

1317.11

1309.28

1314.19

1314.61

1308.98

1313.85

1313.63

1305.03

1310.36

1312.89

1297.42

1297.42

1293.37

1285.70

1288.11

1303.88

1296.04

1297.89

1308.13

1302.35

1304.73

1310.90

1303.48

1305.46

1313.77

1306.44

1312.72

1312.79

1295.22

1298.54

1305.05

1293.36

1303.66

1345.20

1307.05

1345.20

1384.43

1358.72

1384.43

1386.41

1361.36

1365.12

1362.48

1353.86

1356.15

1368.30

1352.90

1368.30

1376.55

1364.72

1367.33

1374.53

1362.87

1368.86

1387.90

1374.82

1386.09

1388.57

1379.42

1382.74

1379.18

1364.44

1364.44

1363.70

1357.52

1363.40

1368.81

1352.90

1358.17

1366.07

1355.75

1363.04

1368.68

1362.63

1364.82

1381.24

1367.26

1381.24

1404.82

1385.70

1399.07

1416.16

1395.16

1411.59

1432.27

1421.08

1432.27

11/05/2003
965776080
11/06/2003
412227175
11/07/2003
484887825
11/10/2003
333272580
11/11/2003
548628345
11/12/2003
6676265745
11/13/2003
585823500
11/14/2003
853813410
11/17/2003
451687055
11/18/2003
494967515
11/19/2003
511857300
11/20/2003
418341320
11/21/2003
286318920
11/24/2003
295674390
11/25/2003
618619860
11/27/2003
431120985
11/28/2003
627886195
12/01/2003
643297420
12/02/2003
694966610
12/03/2003
570867335
12/04/2003
589859360
12/05/2003
519880990
12/08/2003
427515035
12/09/2003
654822020
12/10/2003
447400320
12/11/2003
1072509840
12/12/2003
775950470
12/15/2003
630676455
12/16/2003
557870010
12/17/2003
612851065

1432.68
2919539837
1425.17
2873879925
1421.17
2825644230
1414.23
2767941895
1409.34
2102030941
1381.59
2629755236
1364.63
2647077504
1343.88
2676931068
1346.02
1183309638
1328.43
1110464853
1328.04
1084671388
1323.21
1061462321
1330.80
1004840891
1334.03
995128159
1339.78
1006272495
1342.08
1014426529
1322.17
1021031350
1314.43
518283989
1326.33
527379248
1335.62
503800409
1356.94
515314768
1352.71
517390890
1345.10
510362368
1349.87
530069093
1364.62
543492543
1358.93
608228831
1370.95
621339715
1400.05
637969338
1395.23
632134655
1399.07
629597459

1435.12

1424.67

1430.94

1427.19

1420.20

1423.39

1422.03

1408.42

1413.11

1415.51

1407.71

1409.34

1409.34

1380.11

1383.81

1381.59

1357.78

1363.53

1365.78

1336.78

1343.88

1350.07

1333.33

1345.53

1348.15

1324.45

1328.66

1335.91

1327.75

1328.04

1328.04

1316.30

1318.31

1334.23

1323.21

1332.34

1334.36

1325.66

1334.30

1334.58

1324.66

1334.58

1345.13

1339.78

1344.36

1342.08

1313.98

1319.42

1323.38

1308.24

1313.87

1329.60

1314.43

1321.26

1341.86

1324.98

1336.83

1357.76

1334.31

1357.76

1359.52

1346.40

1351.50

1358.42

1345.37

1345.37

1354.40

1343.90

1349.87

1365.83

1349.87

1365.83

1366.30

1359.22

1360.08

1361.21

1355.16

1359.60

1388.35

1370.44

1383.32

1402.58

1389.94

1395.23

1399.43

1391.25

1399.43

1401.39

1389.73

1398.56

12/18/2003
627192570
12/19/2003
439121280
12/22/2003
681457095
12/23/2003
273615080
12/29/2003
412784475
12/30/2003
660478850
01/05/2004
774159345
01/06/2004
1566489200
01/07/2004
958993265
01/08/2004
813021729
01/09/2004
1542477035
01/12/2004
1049214010
01/13/2004
1140136415
01/14/2004
1512769800
01/15/2004
1548953985
01/16/2004
1440847785
01/19/2004
734671755
01/20/2004
912595140
01/21/2004
1407318550
01/22/2004
820713130
01/23/2004
499353500
01/26/2004
789734820
01/27/2004
1085566885
01/28/2004
945307440
01/29/2004
630945540
01/30/2004
872273515
02/02/2004
817413555
02/03/2004
604237410
02/04/2004
1203463215
02/05/2004
469597095

1397.08
623949623
1415.00
612970785
1422.36
620603929
1424.24
600081770
1427.15
598854223
1451.21
599325626
1457.06
626555545
1490.71
667720491
1535.92
682974058
1516.09
698169497
1505.06
780220082
1526.83
816583661
1501.99
859328982
1504.98
948799692
1525.07
1021091099
1517.18
1118360491
1519.89
1145184431
1521.01
1166194122
1547.90
1218957389
1562.63
1156809383
1560.76
1118506070
1565.00
1116565494
1549.28
1078489648
1558.02
1069830767
1539.15
1027398194
1514.32
974023504
1506.26
913061801
1441.84
843344270
1436.87
882410225
1441.12
845493721

1411.55

1396.27

1410.77

1424.72

1414.18

1422.24

1423.57

1415.73

1421.03

1428.19

1422.02

1427.40

1450.70

1427.15

1450.70

1452.90

1434.70

1442.37

1487.34

1457.06

1487.34

1532.74

1490.71

1532.74

1549.60

1512.38

1516.09

1518.48

1481.13

1495.50

1531.67

1505.06

1528.87

1528.00

1497.22

1501.02

1520.22

1498.64

1507.17

1533.32

1504.98

1525.30

1525.07

1496.07

1507.90

1522.89

1509.60

1518.01

1523.01

1515.01

1520.03

1546.89

1521.01

1546.89

1563.12

1547.90

1560.82

1572.21

1560.10

1560.43

1565.56

1553.93

1560.02

1566.54

1545.25

1547.70

1567.15

1547.27

1565.00

1561.61

1543.67

1548.97

1539.15

1511.86

1515.15

1517.66

1503.32

1508.30

1506.26

1442.21

1447.05

1450.78

1430.78

1437.67

1445.94

1434.63

1441.12

1443.13

1428.44

1431.79

02/06/2004
894821835
02/09/2004
855865050
02/10/2004
580598087
02/11/2004
258341890
02/12/2004
335766960
02/13/2004
565528225
02/16/2004
534493665
02/17/2004
476551675
02/18/2004
1530196770
02/19/2004
1131724365
02/20/2004
1715135700
02/23/2004
304617220
02/24/2004
457656955
02/26/2004
579183930
02/27/2004
582606755
03/01/2004
603522570
03/02/2004
1600804230
03/03/2004
508432000
03/04/2004
278145000
03/05/2004
400083285
03/08/2004
617364200
03/09/2004
820982605
03/10/2004
412079230
03/11/2004
789608450
03/12/2004
1095153712
03/15/2004
578425070
03/16/2004
408024735
03/17/2004
524023095
03/18/2004
618919850
03/19/2004
616978205

1438.10
802785662
1467.27
805714988
1479.15
812485371
1491.76
768202626
1476.33
705719299
1477.93
674071031
1479.42
666033375
1464.38
633056555
1466.52
692455156
1472.12
736412403
1480.19
779051776
1487.99
765303454
1482.79
728873047
1468.32
705816287
1485.97
705983676
1483.18
734748733
1484.63
840168505
1475.87
835410486
1463.26
814048098
1474.07
807675732
1471.65
731606351
1462.20
705711204
1455.75
597123165
1447.13
637539101
1435.07
690663831
1424.14
690600592
1419.34
676052091
1418.46
669427134
1433.91
587603436
1451.98
596648953

1465.49

1435.55

1461.53

1480.91

1467.27

1478.35

1498.72

1479.15

1490.21

1494.32

1473.68

1477.04

1482.77

1472.30

1479.28

1483.87

1474.06

1480.77

1485.43

1462.29

1464.99

1464.88

1451.59

1464.88

1474.48

1460.87

1472.12

1474.88

1465.16

1473.14

1490.30

1479.08

1488.02

1490.67

1479.19

1482.57

1484.20

1463.84

1468.32

1486.10

1468.32

1485.97

1489.94

1481.08

1483.18

1486.47

1481.83

1484.46

1491.83

1476.96

1477.02

1475.87

1461.60

1463.00

1480.72

1463.26

1474.07

1474.49

1467.30

1471.65

1476.13

1468.76

1468.76

1463.42

1449.74

1455.75

1457.01

1450.73

1455.67

1447.13

1432.33

1435.07

1435.07

1416.86

1423.79

1434.50

1419.34

1419.34

1419.34

1409.08

1418.67

1434.78

1415.51

1431.64

1450.29

1433.91

1448.06

1454.71

1448.16

1450.83

03/22/2004
371616970
03/23/2004
490565675
03/24/2004
878217420
03/25/2004
676084725
03/26/2004
651121110
03/29/2004
275441745
03/30/2004
401357430
03/31/2004
1240138985
04/01/2004
498054315
04/02/2004
591211395
04/05/2004
627717785
04/06/2004
730398755
04/12/2004
716410760
04/13/2004
603608600
04/14/2004
500073835
04/15/2004
402022010
04/16/2004
316956910
04/19/2004
451521375
04/20/2004
533595390
04/21/2004
429725885
04/22/2004
571852430
04/23/2004
926079175
04/26/2004
321394645
04/27/2004
778058835
04/28/2004
904174000
04/29/2004
684197780
04/30/2004
619405865
05/03/2004
538075030
05/04/2004
673948455
05/05/2004
539087815

1450.90
604438284
1431.67
611978483
1418.51
633716251
1390.39
621641428
1394.87
641561585
1390.92
598714359
1388.38
540898003
1397.83
596040829
1426.65
603543294
1436.99
609142319
1450.23
609875480
1493.21
619327193
1516.81
648060008
1511.23
657480252
1484.18
625968287
1481.88
603129727
1482.83
575282710
1498.34
589956013
1500.43
600975843
1525.96
533441418
1537.49
539591261
1549.07
567496909
1590.50
541969981
1571.35
545941654
1597.63
561588591
1610.31
568304356
1582.47
578248692
1555.01
589586443
1570.31
619335739
1573.24
626632942

1450.90

1431.67

1431.67

1431.67

1418.73

1418.73

1418.51

1389.87

1389.87

1402.08

1390.14

1393.12

1396.05

1387.77

1390.92

1392.81

1385.16

1388.15

1397.32

1388.38

1396.02

1425.76

1396.40

1424.33

1433.53

1426.65

1433.11

1450.91

1436.99

1450.91

1490.11

1449.50

1490.05

1516.87

1493.21

1516.81

1518.38

1505.95

1510.58

1516.45

1483.35

1485.47

1488.98

1477.21

1483.43

1483.87

1479.40

1483.20

1498.11

1482.54

1498.11

1506.40

1495.52

1497.48

1525.96

1500.43

1525.96

1537.78

1519.31

1537.78

1548.28

1535.04

1548.28

1589.40

1549.07

1589.40

1590.50

1568.24

1571.90

1601.46

1569.17

1596.93

1620.37

1597.63

1610.31

1610.31

1577.09

1581.95

1582.47

1554.75

1555.01

1570.10

1555.01

1562.65

1583.69

1564.74

1573.83

1573.24

1558.77

1562.13

05/06/2004
803268345
05/07/2004
563038580
05/11/2004
569126945
05/12/2004
477429580
05/13/2004
3760574490
05/14/2004
388599900
05/17/2004
496607270
05/18/2004
600360375
05/19/2004
684934100
05/20/2004
747378890
05/21/2004
736128790
05/24/2004
519658915
05/25/2004
204968110
05/26/2004
339749930
05/27/2004
243404700
05/28/2004
722904795
05/31/2004
273555015
06/01/2004
255615070
06/02/2004
5161266199
06/03/2004
623235245
06/04/2004
302982785
06/07/2004
433802170
06/08/2004
612525335
06/09/2004
551414675
06/10/2004
270282530
06/11/2004
310768555
06/14/2004
378354630
06/15/2004
285186145
06/16/2004
530066625
06/17/2004
208623090

1562.13
649105688
1551.69
660215080
1554.69
659987956
1512.21
622600490
1540.96
909198810
1519.34
876743899
1516.68
842780005
1471.46
835793554
1481.17
841254240
1466.64
858696229
1471.92
863877923
1485.49
862258848
1481.91
812400495
1502.23
793793108
1507.06
766649588
1500.21
787105855
1517.20
496520899
1514.28
485438830
1519.73
874160407
1528.18
876066647
1532.63
844237370
1521.25
818105977
1518.78
807805689
1545.33
810452002
1547.85
815894871
1531.86
813479756
1520.48
824725584
1539.01
788249030
1550.09
809624997
1542.25
805708999

1562.13

1547.81

1551.69

1556.87

1538.36

1554.69

1554.69

1506.20

1508.26

1547.00

1512.21

1540.96

1540.96

1521.00

1526.47

1531.19

1518.39

1521.61

1516.97

1485.17

1486.99

1487.94

1467.46

1476.08

1482.35

1465.36

1468.32

1480.02

1466.64

1472.25

1484.98

1468.81

1484.96

1487.41

1480.55

1481.91

1497.48

1481.91

1493.90

1509.92

1502.02

1507.65

1509.27

1495.66

1499.12

1520.09

1500.21

1517.20

1527.20

1511.36

1511.36

1521.54

1514.00

1518.55

1528.47

1519.73

1526.94

1535.14

1528.18

1532.63

1532.63

1522.30

1524.45

1526.66

1514.58

1517.17

1545.63

1518.78

1545.63

1551.13

1543.40

1543.40

1547.85

1532.70

1533.73

1534.19

1518.00

1518.00

1539.21

1520.24

1536.83

1547.25

1536.99

1547.25

1551.36

1540.86

1543.47

1548.34

1536.78

1539.93

06/18/2004
368170200
06/21/2004
263254595
06/22/2004
349524615
06/23/2004
666410580
06/24/2004
489191245
06/25/2004
486694430
06/28/2004
267891975
06/29/2004
414660920
06/30/2004
493151180
07/01/2004
830024680
07/02/2004
645170945
07/05/2004
407915425
07/06/2004
369925025
07/07/2004
532585065
07/08/2004
684373480
07/09/2004
498184845
07/12/2004
396554755
07/13/2004
673492845
07/14/2004
513496015
07/15/2004
591820440
07/16/2004
305888825
07/19/2004
325046765
07/20/2004
293969285
07/21/2004
579251930
07/22/2004
340039870
07/23/2004
332893860
07/26/2004
313491040
07/27/2004
362598600
07/28/2004
505650505
07/29/2004
955012725

1539.93
406284332
1531.26
376285945
1540.45
380164430
1550.71
399548465
1576.04
389270624
1572.76
383877270
1579.51
383678057
1590.82
392335754
1586.05
401902133
1578.13
447305345
1600.79
456897371
1593.04
473505066
1590.67
473651301
1591.36
496095507
1598.46
523999579
1595.87
509980768
1593.89
502261060
1586.25
517827595
1573.03
538294598
1563.79
553057892
1550.92
537452695
1551.39
495371203
1544.26
466104398
1532.57
480382440
1539.32
477892010
1557.01
461251076
1558.54
430344206
1543.26
419045353
1567.41
428136665
1591.39
451596655

1543.83

1529.46

1532.75

1544.56

1531.26

1540.52

1546.01

1539.20

1542.82

1575.94

1550.71

1573.47

1584.66

1573.46

1573.77

1580.93

1572.76

1579.51

1580.35

1566.53

1580.35

1595.04

1580.00

1586.35

1587.62

1569.85

1579.40

1593.60

1575.47

1593.60

1600.79

1589.88

1590.64

1594.97

1587.13

1589.93

1593.15

1584.48

1590.95

1600.67

1590.49

1598.39

1599.87

1590.85

1595.47

1595.87

1587.93

1592.46

1593.89

1584.20

1586.25

1587.14

1573.03

1573.03

1573.38

1561.04

1565.34

1565.49

1547.45

1549.98

1551.35

1544.19

1551.23

1552.58

1541.90

1544.26

1544.26

1532.17

1533.00

1540.78

1529.66

1539.32

1552.79

1539.32

1552.79

1564.95

1555.50

1559.22

1558.89

1543.26

1543.26

1560.90

1543.26

1560.90

1583.62

1567.41

1583.41

1605.60

1591.39

1599.06

07/30/2004
894399290
08/02/2004
712036600
08/03/2004
567414080
08/04/2004
869616750
08/05/2004
687273140
08/06/2004
1039015530
08/09/2004
564814400
08/10/2004
994864395
08/11/2004
820750285
08/12/2004
681586530
08/13/2004
501922930
08/16/2004
523819290
08/17/2004
682171575
08/18/2004
463062345
08/19/2004
412310885
08/20/2004
506181915
08/23/2004
441395130
08/24/2004
630687160
08/25/2004
601899510
08/26/2004
1007928055
08/27/2004
619321555
08/30/2004
399887980
08/31/2004
381929715
09/01/2004
928442645
09/02/2004
643119240
09/03/2004
747063015
09/06/2004
556604755
09/07/2004
1194762920
09/08/2004
1947135400
09/09/2004
1622744625

1594.78
483338595
1583.65
493356608
1571.30
515150379
1562.03
560531211
1573.31
593306533
1577.80
631620166
1575.42
650351377
1578.21
705515588
1585.10
747787192
1592.40
774369519
1594.48
774058888
1599.15
738126102
1594.82
720440459
1566.83
699692604
1558.01
686767338
1574.64
656481102
1585.42
635991268
1575.91
601963903
1542.01
605054329
1547.35
606142967
1561.93
589357240
1584.18
565882361
1581.04
555882926
1580.10
589601539
1592.74
586347178
1620.29
610013900
1626.80
622038390
1639.11
679420140
1673.25
804898496
1728.71
887569951

1595.75

1568.26

1584.70

1591.60

1560.91

1564.47

1573.89

1558.75

1562.03

1575.88

1562.03

1572.91

1578.10

1570.91

1577.80

1578.25

1568.37

1576.85

1578.21

1566.05

1578.21

1580.67

1575.30

1579.26

1600.57

1585.10

1592.40

1599.17

1589.66

1594.48

1595.02

1584.75

1590.63

1600.21

1591.77

1594.83

1594.82

1566.83

1566.83

1569.54

1553.23

1556.37

1574.38

1557.97

1573.27

1582.84

1572.44

1582.84

1585.65

1571.20

1576.18

1575.91

1539.62

1542.01

1548.08

1538.84

1548.08

1565.80

1547.35

1561.33

1582.04

1561.93

1582.04

1585.24

1577.99

1580.41

1582.98

1573.76

1579.83

1592.74

1576.44

1592.74

1614.55

1592.74

1614.00

1628.37

1619.98

1627.96

1634.56

1622.57

1633.54

1671.76

1639.11

1671.76

1731.53

1673.25

1728.45

1747.56

1723.97

1739.92

09/10/2004
1084415175
09/13/2004
1055934110
09/14/2004
711817920
09/15/2004
528182525
09/16/2004
647698530
09/17/2004
755979525
09/20/2004
657833105
09/21/2004
880007445
09/22/2004
974889180
09/23/2004
620912980
09/24/2004
1104283925
09/27/2004
813918695
09/28/2004
755772950
09/29/2004
797877160
09/30/2004
1079100000
10/01/2004
972927560
10/04/2004
1656010000
10/05/2004
1242657180
10/06/2004
5355772305
10/07/2004
2116873185
10/08/2004
1098604315
10/11/2004
880692265
10/12/2004
927257180
10/13/2004
1176105635
10/14/2004
979066680
10/15/2004
448349645
10/18/2004
702466480
10/19/2004
850574160
10/20/2004
667399130
10/21/2004
724565510

1737.61
927779590
1753.41
931780095
1758.62
939488125
1717.59
950179337
1706.08
972326738
1692.13
957954812
1688.71
959180967
1703.66
970259670
1722.96
1005116705
1725.66
957295877
1742.53
887058254
1763.82
819656093
1757.24
792269241
1747.72
770764495
1746.19
801371335
1757.78
838433421
1798.07
922459377
1859.98
963015848
1838.05
1354510782
1832.00
1457582927
1842.68
1467892521
1835.76
1489540795
1817.90
1474788566
1785.91
1504970811
1798.78
1523578622
1795.33
1494451329
1785.23
1463065203
1790.74
1452869086
1780.92
1370484847
1784.77
1327310541

1753.34

1728.96

1751.60

1771.70

1753.41

1758.62

1758.62

1710.44

1717.45

1717.59

1698.43

1706.08

1712.92

1685.68

1691.86

1693.88

1679.13

1681.35

1705.38

1688.71

1702.21

1720.68

1700.42

1720.68

1740.94

1722.96

1727.88

1742.56

1725.53

1742.56

1766.42

1741.19

1763.30

1774.71

1759.87

1760.33

1761.21

1741.55

1746.08

1751.54

1737.03

1742.09

1761.57

1745.58

1761.57

1787.25

1754.40

1787.25

1853.29

1798.07

1851.60

1865.64

1829.84

1833.35

1843.59

1834.70

1841.67

1843.89

1826.91

1842.68

1844.70

1833.74

1836.47

1835.86

1816.67

1821.97

1817.90

1782.42

1784.91

1790.73

1782.21

1790.73

1806.06

1793.17

1797.30

1795.33

1779.26

1781.41

1794.43

1785.23

1789.98

1791.65

1777.32

1778.85

1787.93

1778.15

1784.93

1787.10

1760.62

1766.60

10/22/2004
505564555
10/25/2004
731601425
10/26/2004
1840545075
10/27/2004
1526552480
10/28/2004
930610425
10/29/2004
1148925225
11/02/2004
1162025965
11/03/2004
1079584450
11/04/2004
753208725
11/05/2004
1062490555
11/08/2004
838221835
11/09/2004
1235267350
11/10/2004
825370360
11/11/2004
7254110125
11/12/2004
880161670
11/16/2004
889605955
11/17/2004
837794920
11/18/2004
730301565
11/19/2004
935749980
11/22/2004
456609135
11/23/2004
1054791390
11/24/2004
638535280
11/25/2004
747873780
11/26/2004
5285605770
11/30/2004
936015211
12/01/2004
2433598495
12/02/2004
1083573760
12/06/2004
1301670945
12/07/2004
1269774735
12/08/2004
948015665

1767.58
923126562
1760.30
807687248
1737.04
869515645
1767.98
923337330
1777.78
923616767
1803.64
921351733
1818.87
936598340
1814.93
989201240
1828.01
993429760
1820.61
1011089460
1817.61
1025324685
1805.14
1067883172
1789.40
1094533656
1775.39
1638076048
1756.06
1558044097
1743.60
1504965220
1789.27
1497230595
1795.56
1462345290
1817.83
1443488958
1795.59
1391574348
1787.44
1416706237
1810.40
1381376630
1826.42
1373847626
1814.94
1711375828
1814.08
1720596232
1828.06
1318886929
1816.47
1335837937
1813.13
1370176686
1802.08
1406175004
1797.43
1424317846

1770.17

1760.37

1762.14

1760.30

1725.50

1735.69

1768.78

1735.87

1768.78

1786.61

1767.98

1774.34

1811.05

1775.35

1807.49

1819.03

1799.36

1819.03

1822.37

1799.55

1809.54

1827.83

1810.62

1827.32

1836.46

1812.29

1820.21

1829.04

1812.47

1817.52

1818.65

1802.07

1812.16

1806.44

1786.04

1789.03

1789.40

1770.93

1779.18

1775.39

1763.23

1765.09

1756.06

1734.10

1742.81

1787.89

1743.60

1787.89

1795.90

1785.73

1794.36

1822.72

1795.56

1817.64

1822.99

1794.34

1795.59

1798.35

1785.74

1788.20

1813.39

1787.44

1811.23

1826.19

1810.40

1826.19

1830.26

1806.45

1814.50

1818.60

1809.37

1814.10

1841.11

1814.08

1830.96

1828.91

1813.04

1816.47

1825.69

1814.47

1816.99

1813.13

1793.94

1803.37

1808.97

1796.07

1799.08

1801.18

1794.10

1801.18

12/09/2004
901208430
12/10/2004
1086290625
12/13/2004
769743416
12/14/2004
787044295
12/15/2004
942371390
12/16/2004
881537790
12/17/2004
640877240
12/20/2004
689728290
12/21/2004
584022300
12/22/2004
458734840
12/23/2004
626791495
12/28/2004
1925132872
12/29/2004
908094205
01/03/2005
798769205
01/04/2005
1042040180
01/05/2005
1403840935
01/06/2005
1015735580
01/07/2005
2060797600
01/10/2005
9473214480
01/11/2005
963825850
01/12/2005
1232162485
01/13/2005
1592292870
01/14/2005
1520174990
01/17/2005
1906616365
01/18/2005
1464660960
01/19/2005
1550175845
01/20/2005
1779235090
01/21/2005
1668647570
01/24/2005
1979969045
01/25/2005
1756712305

1797.58
1421439383
1792.74
1473912841
1753.47
1450158843
1756.76
1462534594
1779.21
1478742728
1805.31
1111737063
1820.10
1087142232
1805.96
941819715
1786.15
900190427
1772.43
829945751
1790.03
776363815
1825.01
857790249
1828.05
858364063
1822.95
834403945
1846.90
857095342
1871.49
908495062
1875.68
914608744
1858.20
1012880395
1851.52
1748908498
1840.19
1771749962
1837.39
1825761644
1820.57
1920224813
1863.96
1994673438
1878.25
1993130395
1905.54
2039510958
1914.26
2102128178
1951.55
2163561088
1957.58
2185628307
1986.94
2265981096
2015.25
2240640655

1798.74

1786.31

1793.68

1792.74

1753.47

1753.47

1759.21

1746.98

1748.33

1778.67

1755.50

1775.73

1796.72

1776.74

1794.89

1823.47

1804.77

1820.82

1822.76

1806.04

1806.33

1808.87

1783.15

1786.25

1787.79

1772.81

1775.45

1789.74

1772.43

1789.74

1814.04

1790.03

1807.49

1835.96

1823.69

1825.98

1832.15

1814.88

1822.83

1846.90

1822.95

1846.90

1875.60

1846.90

1873.07

1875.49

1864.39

1875.37

1879.20

1854.29

1859.80

1859.60

1849.71

1851.78

1854.32

1838.93

1840.47

1854.42

1840.19

1845.83

1837.39

1811.04

1820.57

1865.11

1820.57

1865.11

1877.07

1862.09

1876.03

1914.74

1878.25

1909.18

1911.50

1901.44

1905.45

1946.89

1914.26

1946.89

1956.82

1944.86

1956.82

1987.84

1950.94

1987.84

2020.89

1983.60

2015.25

2015.25

1978.59

1990.29

01/26/2005
1697371010
01/27/2005
1196716515
01/28/2005
1839087350
01/31/2005
2557635141
02/01/2005
3881475160
02/02/2005
1334041975
02/03/2005
2679102130
02/04/2005
4895355050
02/07/2005
2078179155
02/08/2005
1926421850
02/09/2005
1086927843
02/10/2005
1545420675
02/11/2005
1906923695
02/14/2005
1899136385
02/15/2005
2086664350
02/16/2005
2719910190
02/17/2005
2240924700
02/18/2005
1860238970
02/21/2005
1740318815
02/22/2005
1503548425
02/23/2005
1363747615
02/24/2005
1499638830
02/28/2005
2207180000
03/01/2005
1419271035
03/02/2005
1555584805
03/03/2005
2053427120
03/04/2005
1412594440
03/07/2005
2801783535
03/08/2005
1098787280
03/09/2005
1295892355

1988.61
1592653699
1969.74
1612061254
1991.39
1662638326
2013.38
1743083516
2016.33
1939858530
1991.62
1892143997
1999.19
1993347428
2000.22
2272112362
2001.58
2297024367
2018.29
2318505557
2031.64
2244085457
2033.95
2226477821
2050.21
2243940545
2067.60
2302475534
2084.50
2323106951
2095.07
2336629872
2076.46
2199917333
2106.37
2243767083
2085.93
2165535140
2025.01
1882884588
1990.25
1823348626
2043.36
1787783374
2075.76
1881137721
2082.85
1870625251
2088.95
1841347010
2071.66
1854204571
2092.19
1798032079
2128.70
1804854858
2167.63
1709676739
2155.03
1662647855

1993.67

1967.55

1970.28

1992.58

1969.51

1991.39

2023.66

1991.39

2014.61

2024.08

2007.13

2019.56

2016.33

1988.00

1992.46

1994.40

1982.45

1989.65

2006.72

1998.50

2000.22

2007.37

1989.94

1995.57

2018.62

2001.58

2016.84

2039.57

2018.29

2030.08

2036.56

2018.34

2028.86

2054.63

2033.95

2048.24

2066.40

2050.21

2061.48

2088.78

2065.30

2084.50

2095.15

2047.51

2090.10

2129.51

2073.94

2078.48

2103.27

2076.00

2096.99

2110.81

2079.48

2085.93

2085.93

2016.49

2022.66

2034.68

1992.27

1992.27

2043.93

1987.17

2042.78

2073.94

2043.36

2073.19

2084.02

2072.40

2079.99

2093.39

2082.70

2088.95

2093.07

2066.72

2068.42

2096.86

2064.47

2093.27

2124.69

2085.36

2124.69

2171.45

2128.70

2166.10

2172.76

2144.46

2149.06

2160.75

2149.43

2157.14

03/10/2005
1110191755
03/11/2005
1107376830
03/14/2005
956976940
03/15/2005
8650543270
03/16/2005
902739755
03/17/2005
925961890
03/18/2005
6444717200
03/21/2005
1194008840
03/22/2005
5097917265
03/28/2005
1792371743
03/29/2005
2062222610
03/30/2005
2144193785
03/31/2005
10451837197
04/01/2005
1152042862
04/04/2005
1356413406
04/05/2005
721234755
04/06/2005
1250368160
04/07/2005
19699848224
04/08/2005
1033227815
04/11/2005
1083914005
04/12/2005
1060546075
04/13/2005
977740850
04/14/2005
1352840885
04/15/2005
1349870035
04/18/2005
1872218990
04/19/2005
1544626960
04/20/2005
1110807620
04/21/2005
744910340
04/22/2005
1325292925
04/25/2005
632479175

2157.06
1610137266
2137.38
1577122967
2137.39
1543225410
2113.09
2139134114
2106.16
2030430760
2098.03
1989321665
2098.70
2396749364
2054.53
2325131174
2032.58
2632241410
2000.76
2548123760
1989.43
2628410038
1930.95
2699101824
1958.14
3477572277
1953.08
3481294446
1965.04
3514580819
1996.39
2853805109
1965.18
2882774143
1962.38
4447264671
1915.65
3996307222
1909.17
3987132652
1896.72
3650685053
1927.82
3582799145
1919.80
3523684002
1880.78
3457490356
1860.38
2742522172
1818.60
2775237513
1838.43
2754770365
1852.41
2756743330
1856.88
2762987060
1869.98
1174039640

2158.50

2132.25

2137.42

2141.70

2135.44

2137.39

2140.58

2112.72

2115.61

2115.37

2101.65

2106.31

2108.47

2095.30

2099.12

2104.96

2096.49

2100.11

2098.70

2048.65

2050.28

2068.10

2033.59

2033.78

2032.58

1999.08

1999.15

2009.15

1986.65

1986.95

1989.55

1930.71

1931.98

1956.37

1890.78

1951.38

1964.43

1943.76

1954.69

1972.29

1950.65

1966.29

2000.37

1964.88

1994.36

1997.06

1954.43

1962.70

1970.25

1954.31

1962.38

1962.38

1907.21

1914.22

1915.65

1899.31

1906.69

1910.52

1896.72

1896.72

1929.07

1895.73

1927.82

1929.69

1913.14

1916.58

1923.19

1885.90

1887.47

1884.68

1864.01

1864.06

1860.38

1817.01

1818.87

1837.95

1818.60

1834.06

1862.29

1838.43

1854.97

1852.96

1838.59

1841.94

1875.44

1856.88

1868.13

1872.69

1851.24

1860.56

04/26/2005
588571075
04/27/2005
978109290
04/28/2005
831325980
04/29/2005
1404788695
05/03/2005
819577695
05/04/2005
1169985380
05/05/2005
882393925
05/06/2005
1408814515
05/09/2005
1231088745
05/10/2005
942151600
05/11/2005
987838625
05/12/2005
751917645
05/13/2005
1182394955
05/16/2005
978658366
05/17/2005
1172297590
05/18/2005
926433165
05/19/2005
773096960
05/20/2005
878563370
05/23/2005
603222985
05/24/2005
770861205
05/25/2005
580624180
05/26/2005
423452020
05/27/2005
994210690
05/30/2005
637625575
05/31/2005
1575079715
06/01/2005
1376442850
06/02/2005
1998873160
06/03/2005
1726629655
06/06/2005
1939055925
06/07/2005
875948000

1860.39
1136984911
1856.17
1128167852
1829.99
1109066177
1837.32
1144653498
1862.55
1100214898
1864.56
1085224510
1871.40
1002739088
1896.91
991421385
1915.23
1001444812
1947.17
1017881583
1929.80
989760392
1921.71
999713598
1910.17
1049198921
1882.93
1049244677
1862.81
1077658978
1875.24
1037796017
1889.83
1033922623
1888.86
1009637455
1882.08
986373210
1883.48
933210434
1882.24
879005054
1869.50
835780089
1866.73
836311094
1873.22
826786755
1889.03
859510485
1939.19
892659192
1972.87
961540490
2010.56
1028223530
2020.69
1125386778
2049.19
1125168830

1867.35

1852.06

1858.14

1861.17

1823.91

1830.32

1838.16

1818.56

1838.16

1854.63

1831.35

1854.63

1883.24

1862.55

1865.11

1866.17

1858.22

1866.17

1894.10

1870.88

1893.20

1913.77

1895.97

1913.77

1946.77

1913.63

1946.77

1950.48

1919.02

1931.54

1929.80

1917.14

1921.33

1923.05

1910.73

1911.75

1910.17

1880.78

1882.39

1882.93

1859.31

1862.59

1876.95

1860.50

1876.47

1884.54

1875.18

1879.39

1896.58

1886.95

1893.09

1894.31

1873.42

1886.73

1886.70

1878.25

1883.48

1885.06

1877.78

1881.08

1882.24

1861.39

1869.50

1869.50

1855.55

1858.72

1875.41

1865.32

1875.41

1888.53

1873.22

1886.61

1934.10

1889.03

1929.38

1966.21

1939.19

1964.31

2010.56

1972.87

2010.56

2028.14

2007.10

2022.49

2051.04

2017.37

2051.04

2050.35

1997.69

2003.02

06/08/2005
1764444225
06/09/2005
1948662775
06/10/2005
1233645445
06/14/2005
986831280
06/15/2005
1173249060
06/16/2005
1225721195
06/17/2005
1074751795
06/20/2005
750907390
06/21/2005
917641930
06/22/2005
816948860
06/23/2005
1443992030
06/24/2005
1104050205
06/27/2005
604879050
06/28/2005
965549995
06/29/2005
1299096245
06/30/2005
1481299675
07/01/2005
1530439000
07/04/2005
2000898450
07/05/2005
2214730735
07/06/2005
1348743050
07/07/2005
1500539045
07/08/2005
1435506585
07/11/2005
1439151970
07/12/2005
994381480
07/13/2005
1245628325
07/14/2005
1472215700
07/15/2005
2316731235
07/18/2005
1162791465
07/19/2005
1801830818
07/20/2005
1213210235

1998.37
1221937267
1951.28
1320087398
1908.71
1374505836
1938.84
1421454108
1956.06
1436373972
1991.97
1485381940
1999.60
1443687947
2011.17
1391559992
2002.75
1301457390
1954.09
1225650657
1960.15
1184395332
1955.22
1203403849
1947.21
1106773418
1963.50
1024847353
1955.20
1030301586
1941.19
1071507286
1924.23
1101273114
1895.25
1165871219
1820.87
1260869464
1815.13
1310689102
1816.91
1359263862
1839.43
1410810339
1867.00
1410407000
1853.99
1401267940
1865.37
1454663713
1862.81
1496885855
1888.10
1581688771
1897.48
1555146420
1912.22
1577762405
1892.47
1512121720

1999.40

1942.60

1953.28

1951.28

1881.52

1898.24

1944.84

1908.71

1937.18

1955.79

1938.84

1955.79

1994.36

1956.06

1992.44

1999.66

1988.02

1999.60

2020.80

1999.60

2011.17

2014.52

1999.63

2004.71

2002.75

1950.98

1954.09

1961.45

1951.83

1958.62

1960.99

1943.49

1955.22

1955.22

1939.90

1947.21

1965.19

1943.28

1963.50

1963.50

1952.29

1955.20

1956.25

1945.12

1945.12

1941.19

1905.73

1924.23

1924.23

1895.18

1895.25

1895.25

1805.49

1815.67

1831.49

1810.91

1817.02

1823.28

1808.92

1813.04

1851.62

1816.91

1847.32

1876.28

1813.99

1876.28

1867.00

1837.22

1852.78

1871.05

1848.61

1868.94

1865.37

1849.38

1854.04

1881.82

1862.81

1879.46

1899.99

1885.28

1897.08

1916.84

1897.48

1909.25

1913.77

1888.61

1889.55

1947.12

1892.47

1944.71

07/21/2005
1019162255
07/22/2005
795238350
07/26/2005
937012035
07/27/2005
1099381590
07/28/2005
1741759595
07/29/2005
1024638395
08/01/2005
790905370
08/02/2005
698194860
08/03/2005
1019208230
08/04/2005
1263563990
08/05/2005
1457576225
08/08/2005
1036760735
08/09/2005
792098745
08/10/2005
1085835150
08/11/2005
11108667200
08/12/2005
10394375515
08/15/2005
1069109375
08/16/2005
938142960
08/17/2005
674513130
08/18/2005
537899000
08/19/2005
693572195
08/22/2005
925892135
08/23/2005
1129610645
08/24/2005
1088753625
08/25/2005
530030950
08/26/2005
8942425423
08/30/2005
6621383810
08/31/2005
626714770
09/01/2005
637117055
09/02/2005
1201780585

1947.24
1412491014
1962.11
1366365622
1958.34
1319405038
1959.58
1291394622
1975.63
1316611924
1999.82
1319133333
2000.79
1281239754
1987.42
1216738017
1983.42
1108611100
1985.42
1117008810
1979.55
1088320928
1977.26
1073616803
1979.94
1054694843
1991.41
1078911243
2007.59
1926549174
2026.29
2701132001
2039.14
2645077816
2005.99
2637869863
1991.86
2628170510
1983.76
2614812521
1975.63
2587676185
1968.70
2559536864
1960.95
2532206399
1938.86
2536539140
1924.15
2514700157
1925.68
3169416013
1930.08
2795475730
1951.23
1981504002
1937.08
1945504642
1941.53
1967474444

1964.30

1947.24

1960.76

1968.07

1948.05

1954.40

1966.50

1952.02

1959.58

1974.54

1959.58

1974.54

2003.40

1975.63

1999.82

2007.47

1993.80

2000.25

2002.01

1981.46

1982.93

1989.24

1978.00

1985.09

1988.14

1978.77

1988.14

1985.42

1969.13

1978.00

1981.69

1972.41

1975.60

1984.01

1970.94

1974.83

1993.31

1979.94

1990.00

2010.41

1987.89

2010.41

2024.33

2003.73

2023.70

2049.65

2026.29

2038.10

2039.14

2002.94

2005.99

2005.99

1986.57

1993.58

1993.45

1979.54

1985.10

1987.68

1976.97

1979.12

1976.12

1961.27

1966.33

1968.70

1949.78

1963.37

1960.95

1942.32

1943.76

1938.86

1915.26

1924.15

1928.67

1921.98

1925.68

1937.34

1924.65

1934.56

1951.79

1929.08

1951.63

1951.23

1931.34

1936.90

1947.10

1935.92

1941.41

1946.38

1940.13

1946.38

09/05/2005
1480023155
09/06/2005
666235930
09/07/2005
847990410
09/08/2005
562222990
09/09/2005
710471350
09/12/2005
766643855
09/13/2005
747529690
09/14/2005
1021139290
09/15/2005
803630090
09/16/2005
1675663655
09/19/2005
819238290
09/20/2005
634492725
09/21/2005
772324025
09/22/2005
918283360
09/23/2005
782539540
09/26/2005
592127610
09/27/2005
1094211805
09/28/2005
1364010060
09/29/2005
1286784590
09/30/2005
1336384015
10/03/2005
513183960
10/04/2005
899940255
10/05/2005
916361940
10/06/2005
506872705
10/07/2005
802170965
10/10/2005
663021190
10/11/2005
1248054380
10/12/2005
597375455
10/13/2005
1058045095
10/14/2005
1523206385

1941.62
2034600279
1926.05
2045295023
1896.71
2058163208
1897.33
2027857446
1908.50
1992929171
1884.36
1966086690
1868.73
1984211585
1894.67
1324104408
1915.06
839291598
1905.36
926704005
1909.93
941880774
1925.38
894606786
1934.13
835631858
1959.90
856635811
1966.08
851181572
1961.16
853673623
1959.05
885651995
1984.31
935432512
1974.74
980370420
1970.19
1006640814
1942.07
982436970
1943.43
917793353
1938.57
925886990
1939.40
915251989
1942.90
917739234
1952.28
896467386
1949.42
935260290
1961.98
935697610
1958.21
932683718
1954.62
945950078

1944.53

1920.38

1929.02

1926.05

1896.71

1896.71

1916.76

1895.61

1897.33

1909.25

1895.79

1905.84

1910.80

1882.60

1882.77

1892.33

1866.08

1866.91

1896.70

1868.47

1894.67

1914.92

1894.29

1914.74

1918.81

1903.09

1903.09

1914.15

1905.10

1909.80

1928.94

1909.93

1928.09

1936.54

1925.38

1933.51

1960.29

1934.13

1959.15

1965.27

1951.96

1965.27

1966.86

1953.22

1959.51

1964.48

1951.16

1954.74

1984.49

1956.76

1984.49

1987.89

1970.07

1976.10

1978.29

1965.81

1970.19

1972.71

1935.62

1942.07

1946.02

1940.93

1945.82

1952.22

1932.32

1938.35

1943.79

1931.36

1940.94

1941.67

1932.70

1939.35

1956.05

1942.90

1952.28

1953.77

1945.44

1949.42

1964.22

1949.42

1964.22

1964.74

1957.64

1958.26

1963.29

1953.09

1955.01

1959.71

1950.97

1953.14

10/17/2005
740920820
10/18/2005
516933800
10/19/2005
956809535
10/20/2005
951342910
10/21/2005
821289570
10/24/2005
418150070
10/25/2005
656720595
10/26/2005
1004291105
10/27/2005
559435875
10/28/2005
1074003675
11/02/2005
1212473360
11/03/2005
1289925940
11/07/2005
912102640
11/08/2005
1045162000
11/09/2005
1758452980
11/10/2005
1341424115
11/11/2005
1184401740
11/14/2005
495132910
11/15/2005
471714850
11/16/2005
1383735070
11/17/2005
905858185
11/18/2005
1274522745
11/21/2005
1586538710
11/22/2005
1334967580
11/23/2005
1051762215
11/24/2005
1018897300
11/25/2005
782527990
11/29/2005
931871235
11/30/2005
1075819355
12/01/2005
999783550

1953.14
900461430
1947.46
832173913
1945.12
869142710
1955.70
873426265
1941.20
865503568
1922.57
858110015
1917.98
845989150
1927.49
874428310
1936.14
817043435
1944.26
856762453
1960.22
869631475
2017.10
850191438
2032.84
864456590
2028.31
908475606
2050.14
975279227
2100.23
1007785994
2096.69
1038045341
2091.09
1044460578
2076.05
1029043433
2065.77
1060663763
2059.36
1089532289
2063.98
1106242211
2079.98
1137414324
2128.25
1141167794
2126.94
1152806092
2104.34
1150617367
2121.27
1069290284
2105.49
1035160878
2104.50
1026112345
2099.74
1068166565

1953.14

1941.48

1947.46

1949.82

1943.91

1947.33

1955.81

1942.41

1954.29

1958.28

1942.24

1944.62

1941.20

1919.73

1922.50

1924.45

1909.71

1917.47

1933.36

1917.98

1927.49

1935.57

1923.71

1934.55

1943.57

1934.07

1941.46

1960.57

1943.03

1960.22

2007.12

1959.84

2007.12

2031.70

2017.10

2031.70

2038.67

2017.42

2030.05

2049.54

2026.31

2046.93

2099.01

2047.21

2097.30

2125.90

2089.10

2099.14

2098.77

2085.76

2092.68

2091.09

2066.22

2072.05

2076.52

2059.86

2063.74

2066.26

2057.42

2060.75

2062.56

2054.18

2056.13

2082.46

2062.84

2079.98

2126.56

2076.22

2126.56

2144.20

2123.18

2130.93

2126.94

2086.92

2103.75

2121.52

2103.10

2119.65

2121.98

2098.38

2106.10

2109.79

2102.70

2107.36

2105.31

2095.67

2099.74

2099.74

2084.11

2086.18

12/02/2005
908502905
12/05/2005
717091690
12/06/2005
1061315205
12/07/2005
1264384063
12/08/2005
1704861650
12/09/2005
2008103770
12/12/2005
929963880
12/13/2005
865465005
12/14/2005
1267867115
12/15/2005
1208486470
12/16/2005
842473600
12/19/2005
1198890895
12/20/2005
1031535555
12/21/2005
1178593630
12/22/2005
618624685
12/23/2005
681524820
12/27/2005
284364940
12/28/2005
666142630
12/29/2005
966667290
01/02/2006
343209000
01/03/2006
434104540
01/04/2006
1143678470
01/05/2006
824844410
01/06/2006
1494535055
01/09/2006
813244560
01/10/2006
1143655600
01/11/2006
1261920950
01/12/2006
1272169945
01/13/2006
1036583860
01/16/2006
917819525

2089.53
1104565570
2115.37
1049011955
2114.37
1061966707
2099.17
1061121817
2102.54
1070982062
2113.60
1127076744
2100.13
1116926883
2102.78
1104140858
2100.55
1144585785
2094.72
1167637055
2068.99
1148191575
2046.15
1164783854
2026.78
1175036575
2066.23
1213495070
2075.18
1176604193
2078.58
1128032590
2112.56
1009657864
2085.28
897827769
2068.27
900886386
2096.04
857365053
2092.00
787884838
2129.97
782484171
2138.29
781015072
2150.57
805652085
2140.25
787461169
2157.77
784549667
2159.06
838157689
2158.65
887378116
2159.12
950063026
2144.20
971036100

2115.73

2088.65

2114.89

2123.92

2111.82

2116.30

2114.37

2086.77

2099.15

2105.80

2097.28

2103.42

2113.60

2098.89

2113.60

2115.79

2100.17

2100.25

2105.24

2094.60

2101.40

2108.97

2097.24

2099.04

2101.34

2092.92

2097.25

2094.72

2059.21

2071.67

2071.04

2040.69

2047.56

2046.66

2018.19

2024.70

2064.29

2026.78

2062.78

2075.83

2064.61

2075.05

2084.76

2072.80

2078.58

2111.46

2078.58

2111.46

2112.56

2086.71

2088.60

2085.28

2067.32

2067.32

2096.04

2066.74

2096.04

2096.04

2085.45

2092.00

2112.29

2092.00

2109.79

2144.04

2129.97

2138.05

2150.93

2129.34

2150.93

2157.18

2132.05

2133.79

2152.55

2138.02

2151.15

2167.92

2152.45

2162.43

2159.06

2137.37

2150.71

2162.22

2147.72

2158.65

2159.12

2142.26

2148.27

2147.33

2133.72

2137.76

01/17/2006
858024245
01/18/2006
2346149315
01/19/2006
749620255
01/20/2006
1137725190
01/23/2006
919413580
01/24/2006
785603480
01/25/2006
949867150
01/26/2006
1126145255
01/27/2006
1325910540
01/30/2006
1281997370
01/31/2006
1378394675
02/01/2006
1001051300
02/02/2006
1262023960
02/03/2006
2365582996
02/06/2006
499439010
02/07/2006
1377399150
02/08/2006
1705112405
02/09/2006
1503078765
02/10/2006
11017282320
02/13/2006
1069819225
02/14/2006
8958234155
02/15/2006
2468424510
02/16/2006
892237730
02/17/2006
1318495115
02/20/2006
1209804270
02/21/2006
876546530
02/22/2006
1204091650
02/23/2006
1248989425
02/24/2006
1532311490
02/27/2006
1160605685

2137.79
961982513
2153.58
1128894206
2119.56
1155187183
2107.48
1154691076
2108.25
1162571840
2100.05
1103494209
2103.50
1114879425
2113.52
1113420229
2121.68
1118752695
2118.48
1119571647
2132.19
1148055882
2145.77
1154991863
2146.16
1188658506
2159.56
1190277979
2137.69
1169429542
2134.53
1189402372
2089.83
1254877274
2078.10
1314666881
2080.29
2153618146
2081.63
2148924310
2078.44
2784951278
2066.85
2883820206
2076.22
2843307127
2084.15
2869760778
2102.16
2865409138
2084.25
2741322765
2076.81
2800043819
2070.21
2789343008
2088.91
2774942932
2067.34
2746403509

2155.21

2132.82

2154.30

2153.58

2117.61

2125.45

2121.72

2106.61

2109.08

2112.79

2101.57

2108.25

2108.25

2086.80

2099.51

2105.49

2095.78

2103.37

2122.60

2103.50

2112.49

2125.32

2109.27

2117.81

2126.16

2119.49

2121.89

2136.46

2118.48

2131.91

2148.99

2132.19

2145.39

2149.81

2136.13

2143.52

2159.37

2146.16

2159.37

2159.56

2134.28

2138.71

2141.50

2126.61

2133.13

2140.93

2090.79

2097.38

2089.83

2044.58

2060.92

2090.10

2078.10

2083.65

2085.29

2075.06

2085.29

2087.86

2077.36

2087.64

2078.44

2061.52

2069.89

2085.73

2066.85

2074.09

2079.64

2072.38

2076.42

2102.16

2084.15

2102.16

2102.16

2074.77

2084.10

2084.59

2071.43

2076.81

2076.81

2060.78

2067.88

2091.32

2070.21

2091.32

2088.91

2047.62

2069.93

2089.36

2058.36

2089.36

02/28/2006
1998559440
03/01/2006
1282293290
03/02/2006
1250707855
03/03/2006
973849390
03/06/2006
1774651065
03/07/2006
1098421116
03/08/2006
1332178210
03/09/2006
23920161107
03/10/2006
727211975
03/13/2006
1395985560
03/14/2006
1261378840
03/15/2006
1208114715
03/16/2006
1744319910
03/17/2006
636000290
03/20/2006
997352010
03/21/2006
1490893255
03/22/2006
978065015
03/23/2006
1339041680
03/24/2006
1777490125
03/27/2006
846966745
03/28/2006
1655359225
03/29/2006
1191442255
03/30/2006
1785168540
03/31/2006
3490396635
04/03/2006
939575955
04/04/2006
973739705
04/05/2006
968131580
04/06/2006
2434726485
04/07/2006
1318217380
04/10/2006
891822475

2089.36
1994843269
2127.46
2012549441
2132.01
1370255583
2138.09
1245707656
2129.72
1319242100
2147.27
1300902601
2121.91
1311100429
2097.89
3231401644
2106.99
3191661671
2103.37
3203911349
2116.18
3181333628
2116.79
3185292714
2132.56
3164106086
2146.34
3110248336
2148.25
3089135349
2170.89
3132222338
2187.49
3065840167
2184.13
3085891881
2194.43
3123001207
2207.99
1200235010
2198.25
1277580614
2185.85
1260535339
2182.92
1304184480
2181.46
1494374640
2189.22
1427312644
2191.68
1455457595
2191.32
1453022560
2201.19
1531675329
2221.76
1560021359
2216.25
1522753092

2132.64

2084.71

2122.96

2138.33

2126.60

2135.27

2151.99

2126.25

2137.61

2145.96

2125.16

2130.37

2151.48

2129.72

2148.32

2147.27

2104.38

2121.91

2122.39

2082.06

2099.26

2109.77

2095.32

2109.77

2110.08

2091.17

2103.37

2121.76

2100.72

2121.76

2122.10

2109.34

2120.99

2134.21

2116.79

2127.91

2147.27

2132.56

2141.77

2157.00

2143.39

2150.17

2163.66

2148.25

2163.31

2186.34

2170.89

2185.71

2187.49

2173.44

2184.70

2198.01

2184.13

2192.78

2211.63

2194.43

2208.13

2207.99

2188.34

2195.95

2205.28

2181.56

2186.79

2190.43

2174.67

2181.58

2189.83

2175.40

2180.64

2195.95

2178.85

2195.95

2197.27

2183.20

2189.77

2195.12

2181.33

2194.20

2200.45

2187.22

2197.90

2221.49

2201.19

2220.37

2221.76

2207.05

2216.73

2216.25

2201.01

2207.94

04/11/2006
1153631425
04/12/2006
1214716220
04/17/2006
1166330075
04/18/2006
2204342705
04/19/2006
1519675160
04/20/2006
1991245335
04/21/2006
1869742295
04/24/2006
2288862490
04/25/2006
2814545610
04/26/2006
2385112945
04/27/2006
2686840800
04/28/2006
1559882810
05/02/2006
1798033135
05/03/2006
2494665180
05/04/2006
8435614900
05/05/2006
4959760457
05/08/2006
5296913470
05/09/2006
2844127465
05/10/2006
2271533115
05/11/2006
3195954160
05/12/2006
2816147495
05/15/2006
2691688040
05/16/2006
2060651225
05/17/2006
1621689245
05/18/2006
2424406511
05/19/2006
2204318810
05/22/2006
1465771300
05/23/2006
2383655600
05/24/2006
2679918260
05/25/2006
1718920475

2208.04
1470764867
2217.38
1501410657
2227.20
1460658228
2232.61
1545066598
2233.29
1522942150
2227.54
1398012875
2235.03
1475526737
2264.84
1585120302
2250.52
1738988138
2235.75
1734853676
2258.64
1848905628
2279.38
1904577323
2280.33
1958277465
2306.40
2064939878
2344.45
2670713614
2396.07
2900331760
2487.90
3215101619
2590.50
3286175130
2514.67
3319657698
2534.01
3395248671
2551.21
3395382161
2507.88
3420930086
2426.14
3368747621
2464.61
3373898157
2426.59
3426095939
2371.40
3401900408
2355.89
2821080108
2337.49
2606404703
2264.55
2388321769
2242.17
2294554520

2217.38

2202.08

2217.38

2223.97

2215.01

2223.97

2231.38

2218.68

2229.36

2235.91

2222.02

2225.72

2233.29

2218.46

2223.73

2242.76

2215.18

2242.76

2262.97

2227.65

2262.97

2264.84

2243.08

2250.48

2250.52

2225.42

2232.55

2247.44

2235.75

2247.14

2284.08

2258.51

2281.39

2283.33

2266.10

2270.53

2313.74

2280.33

2305.64

2341.65

2306.40

2340.82

2372.33

2339.98

2370.29

2470.24

2396.07

2470.24

2602.46

2487.90

2589.17

2590.50

2512.23

2512.23

2531.01

2497.33

2529.49

2553.99

2534.01

2550.79

2555.98

2511.96

2518.20

2507.88

2419.81

2438.73

2466.24

2415.73

2460.19

2479.02

2455.05

2463.57

2426.59

2368.85

2378.74

2373.20

2339.51

2356.02

2360.38

2352.41

2357.98

2337.49

2257.68

2264.36

2271.42

2249.28

2252.58

2242.17

2225.31

2229.33

05/26/2006
1769580165
05/29/2006
1022129080
05/30/2006
1185418925
05/31/2006
2358653490
06/01/2006
4559778660
06/02/2006
2145131438
06/05/2006
14219535670
06/06/2006
865453045
06/07/2006
1416479895
06/08/2006
1997211070
06/09/2006
969797085
06/13/2006
1939916635
06/14/2006
1319498960
06/15/2006
1044554560
06/16/2006
1320232185
06/19/2006
845303140
06/20/2006
992634485
06/21/2006
905018420
06/22/2006
1035824580
06/23/2006
751636505
06/26/2006
526787965
06/27/2006
914850090
06/28/2006
1588385325
06/29/2006
899519165
06/30/2006
3432786215
07/03/2006
1186441274
07/04/2006
1437342342
07/05/2006
1147907376
07/06/2006
1211268821
07/07/2006
1256649761

2248.65
2252725107
2310.19
2071573017
2285.03
1935678970
2295.06
1907926090
2300.36
2116186710
2306.61
2159806893
2307.73
3142734323
2299.86
3031162176
2289.80
3027054559
2223.35
2994850848
2158.58
2852340750
2134.11
2870757097
2080.46
2833250329
2077.40
2835119119
2146.29
2846353558
2119.09
2720241029
2112.57
2422979014
2068.09
2319636263
2080.00
1220993672
2097.12
1211508960
2100.60
1137367966
2094.67
1047171218
2055.56
1098720238
2068.32
1012020448
2149.02
1188127720
2187.56
1199951612
2225.31
1209710792
2254.38
1234927812
2260.07
1253147340
2228.61
1282449952

2300.39

2248.65

2300.39

2310.19

2278.85

2282.89

2303.54

2275.47

2300.08

2304.33

2244.38

2296.11

2311.75

2294.32

2310.15

2316.65

2293.72

2304.17

2312.92

2303.55

2304.41

2300.72

2270.38

2289.80

2289.80

2212.65

2218.42

2223.35

2141.37

2157.68

2190.28

2154.63

2159.50

2138.01

2111.55

2120.29

2080.46

2058.96

2067.00

2095.19

2074.96

2081.80

2153.11

2109.69

2121.47

2122.62

2107.09

2119.79

2112.57

2063.35

2068.09

2069.08

2034.49

2057.77

2098.83

2078.98

2097.39

2113.17

2094.14

2113.17

2100.60

2083.35

2092.40

2094.67

2075.81

2081.09

2070.03

2049.95

2066.06

2090.68

2068.32

2084.62

2182.00

2137.48

2178.79

2196.52

2178.83

2194.84

2256.48

2223.63

2256.48

2264.67

2242.58

2262.34

2260.07

2224.64

2227.85

2264.43

2228.61

2258.03

07/10/2006
766987436
07/11/2006
805003153
07/12/2006
987386288
07/13/2006
1235331501
07/14/2006
1086236178
07/17/2006
1358085714
07/18/2006
811525781
07/19/2006
585816910
07/20/2006
1159825648
07/21/2006
951275191
07/25/2006
968287227
07/26/2006
1034751736
07/27/2006
1385226088
07/28/2006
1311554429
07/31/2006
1963432809
08/01/2006
1814616484
08/02/2006
1353663299
08/03/2006
1190397813
08/04/2006
1341162854
08/07/2006
867434809
08/08/2006
1076015828
08/09/2006
1447795726
08/10/2006
1300422279
08/11/2006
1006990876
08/14/2006
2583134438
08/15/2006
785686060
08/16/2006
1520300937
08/17/2006
1344334928
08/18/2006
1196595210
08/22/2006
1283528731

2255.08
1260046856
2241.62
1264494077
2237.82
1302877271
2232.86
1329584055
2247.98
1287738293
2208.07
1325952172
2173.70
1107513802
2191.78
1057461772
2216.00
1034335381
2245.88
1017949365
2260.36
997700899
2267.84
979209397
2297.93
1030729284
2337.90
1072941891
2328.99
1154279101
2389.89
1202552849
2388.33
1224838443
2310.61
1210864451
2356.60
1255000874
2360.33
1278469032
2379.94
1271484880
2355.76
1312861592
2348.86
1340539513
2337.39
1338226108
2339.90
1438051804
2327.50
1394229439
2334.77
1357301783
2341.75
1318111654
2345.96
1305022646
2328.80
1312783556

2255.88

2234.66

2238.84

2248.96

2236.74

2243.22

2250.09

2222.79

2231.68

2261.57

2230.34

2261.57

2247.98

2197.75

2210.15

2208.07

2151.26

2175.21

2201.92

2166.51

2191.78

2198.06

2178.61

2181.57

2248.72

2216.00

2247.40

2245.88

2231.22

2241.25

2273.63

2259.54

2267.67

2290.27

2266.04

2289.13

2339.26

2297.93

2336.42

2337.90

2321.33

2329.57

2390.84

2328.50

2390.84

2409.98

2383.68

2388.33

2388.33

2297.91

2308.37

2362.34

2310.61

2357.55

2372.20

2356.60

2362.60

2378.63

2350.86

2378.63

2382.19

2367.75

2367.75

2358.98

2339.18

2349.22

2348.86

2306.33

2326.06

2345.82

2332.71

2341.46

2339.90

2325.03

2327.50

2332.57

2324.59

2329.42

2347.33

2334.77

2343.51

2351.21

2339.29

2345.96

2345.96

2320.09

2329.90

2328.80

2313.21

2318.14

08/23/2006
1384350742
08/24/2006
1418830677
08/25/2006
1235220139
08/28/2006
978868298
08/29/2006
1096504004
08/30/2006
1317023312
08/31/2006
2298865546
09/01/2006
3268924475
09/04/2006
2869536513
09/05/2006
2479218146
09/06/2006
1844836382
09/07/2006
1806048428
09/08/2006
2075673395
09/11/2006
1191117287
09/12/2006
1575138438
09/13/2006
1064357433
09/14/2006
1313176184
09/15/2006
1533737049
09/18/2006
2792871322
09/19/2006
4270365843
09/20/2006
13834348290
09/21/2006
3436517111
09/22/2006
2462451772
09/25/2006
1291887636
09/26/2006
1565406320
09/27/2006
3309710020
10/02/2006
20836789430
10/03/2006
2150534622
10/04/2006
2326685284
10/05/2006
7950674648

2318.43
1316382547
2312.84
1362332203
2314.09
1375599229
2275.12
1336521943
2298.58
1319528753
2307.39
1345364790
2298.52
1321675715
2314.45
1528612250
2334.57
1641048548
2373.05
1735622149
2395.46
1789642247
2396.20
1833185555
2402.62
1890795776
2392.30
1871819660
2400.27
1900146185
2365.12
1907270280
2392.02
1925326295
2411.37
1943385773
2435.18
1984552921
2514.17
2068006368
2550.67
2981740683
2519.93
3061515597
2556.33
3112983546
2529.89
3070136813
2533.05
3027614557
2548.62
3204163952
2554.07
4809301534
2540.88
4899816300
2515.99
4984275392
2497.00
5519020192

2329.78

2313.19

2314.57

2319.87

2301.46

2314.09

2314.09

2273.13

2274.53

2303.39

2272.86

2298.58

2302.69

2286.99

2302.69

2310.99

2291.69

2296.78

2312.23

2296.49

2312.23

2332.23

2310.32

2329.44

2371.10

2334.57

2371.10

2392.56

2372.40

2392.56

2401.55

2384.90

2396.20

2411.38

2396.20

2405.25

2406.61

2378.04

2378.04

2400.78

2387.80

2400.78

2400.27

2359.26

2361.66

2382.96

2365.12

2379.43

2408.54

2391.00

2406.48

2437.68

2407.52

2434.86

2501.80

2434.33

2501.80

2569.83

2514.17

2563.66

2550.78

2500.75

2512.76

2557.21

2519.93

2557.21

2556.33

2518.17

2531.65

2542.84

2527.16

2531.68

2551.93

2533.05

2544.48

2568.53

2548.62

2556.71

2554.07

2517.84

2542.69

2540.88

2513.67

2522.50

2515.99

2483.11

2486.82

2561.89

2495.93

2561.06

10/06/2006
3373365506
10/09/2006
3060936979
10/10/2006
2304324642
10/11/2006
3471813695
10/12/2006
2426500965
10/13/2006
2107587222
10/16/2006
2238645899
10/17/2006
2637800132
10/18/2006
2367579025
10/19/2006
2522917467
10/20/2006
2586028367
10/23/2006
3736898096
10/25/2006
4175790726
10/26/2006
4047026830
10/27/2006
3838223566
10/30/2006
3330135607
10/31/2006
2065344609
11/02/2006
2022486147
11/03/2006
3155107346
11/06/2006
1725159292
11/07/2006
2754196591
11/08/2006
2190811506
11/09/2006
3109701076
11/10/2006
3129973546
11/13/2006
2132042740
11/14/2006
2451789850
11/15/2006
3273414822
11/16/2006
3097633621
11/17/2006
2411087395
11/20/2006
2462720280

2561.06
5567394707
2556.47
5466608968
2547.30
4505773664
2525.29
4508715046
2527.27
4505719146
2538.62
4573694111
2557.25
4629797409
2582.02
4573804919
2543.48
3034704052
2548.45
3065735955
2602.54
3087347879
2617.57
2736199833
2639.12
2803068601
2688.68
2885242756
2694.31
3013067666
2702.37
3001261158
2708.68
2971164795
2707.82
2964073039
2726.24
3040444826
2764.52
2964391423
2770.49
2996609554
2792.74
2968934057
2758.15
3012573449
2822.79
2961996403
2838.97
2791684071
2821.05
2658747656
2801.28
2611680261
2793.19
2592305095
2816.36
2621116994
2842.54
2657803172

2571.98

2545.92

2560.22

2572.22

2549.92

2551.92

2548.74

2518.87

2528.98

2531.71

2521.89

2527.27

2540.82

2520.46

2534.40

2564.53

2536.90

2557.25

2588.08

2554.07

2584.20

2583.06

2543.48

2543.48

2546.53

2523.33

2546.53

2599.86

2548.45

2597.15

2620.95

2602.54

2617.41

2632.91

2613.05

2625.52

2681.73

2639.12

2678.72

2697.86

2672.43

2682.94

2703.01

2684.46

2702.37

2719.47

2702.37

2708.19

2716.99

2703.37

2708.50

2722.17

2706.30

2721.78

2777.98

2726.24

2766.86

2766.04

2746.76

2763.89

2794.89

2770.49

2792.74

2792.74

2743.43

2755.28

2819.24

2756.73

2818.83

2853.85

2815.01

2839.38

2839.21

2815.95

2821.92

2822.71

2788.33

2801.79

2801.28

2778.34

2791.49

2829.21

2786.20

2818.59

2848.14

2812.79

2842.54

2848.37

2833.88

2843.31

11/21/2006
2162504585
11/22/2006
2860639554
11/23/2006
2064353392
11/24/2006
3022508188
11/27/2006
2248109691
11/28/2006
2579924839
11/29/2006
2938491974
11/30/2006
3777899899
12/04/2006
3415266835
12/05/2006
1990605541
12/06/2006
2411269715
12/07/2006
2807599462
12/08/2006
3607543971
12/11/2006
2935057403
12/12/2006
2884586921
12/13/2006
18170308429
12/14/2006
4114237037
12/15/2006
5139692583
12/18/2006
3759713131
12/19/2006
4274505603
12/20/2006
2533201265
12/21/2006
2543347833
12/22/2006
2367104075
12/27/2006
1744702465
12/28/2006
2164425553
12/29/2006
2948457406
01/02/2007
1500809432
01/03/2007
2315664321
01/04/2007
4829190035
01/05/2007
4054703961

2836.39
2575086275
2825.16
2669709630
2850.37
2612222697
2815.41
2681530754
2818.27
2609731472
2812.14
2563894080
2771.20
2631098183
2746.04
2741607353
2790.47
2753428354
2795.13
2661176014
2803.41
2661191208
2796.15
2689931140
2805.90
2810351088
2836.75
2816552576
2843.30
2884905370
2841.14
4147222057
2836.13
4302732669
2833.27
4516046647
2857.59
4584481744
2882.40
4625865553
2854.97
4552360088
2829.45
4598421946
2864.05
4594741476
2858.31
4506166726
2902.86
4385906858
2948.55
4387023525
2983.77
4271708734
2979.46
2950488392
3018.07
3010067809
3010.75
2919652090

2840.33

2816.06

2825.41

2856.15

2825.16

2855.23

2850.37

2801.14

2814.56

2822.42

2805.42

2817.84

2818.78

2806.39

2817.56

2812.14

2758.78

2779.14

2771.20

2733.32

2745.56

2788.78

2746.04

2788.46

2795.30

2773.04

2795.30

2810.57

2795.13

2808.09

2803.41

2791.45

2797.79

2801.00

2774.97

2796.18

2831.40

2805.90

2831.40

2854.41

2836.75

2841.77

2843.30

2823.91

2840.82

2847.14

2821.37

2835.86

2839.17

2824.07

2833.27

2860.57

2833.27

2856.29

2885.67

2857.30

2877.83

2886.09

2845.26

2849.71

2854.97

2824.21

2829.57

2872.41

2829.45

2862.51

2872.85

2853.42

2858.31

2886.98

2858.31

2883.47

2943.38

2901.78

2943.38

2982.54

2948.55

2982.54

2986.13

2964.19

2976.85

3028.41

2978.64

3020.70

3018.07

2977.97

3012.74

3010.75

2979.39

2996.39

01/08/2007
2189558209
01/09/2007
2870719051
01/10/2007
2321713047
01/11/2007
3194098451
01/12/2007
3530226361
01/15/2007
3480673057
01/16/2007
4410409228
01/17/2007
3995641674
01/18/2007
3707868114
01/19/2007
5705583637
01/22/2007
2715113982
01/23/2007
3838584397
01/24/2007
6240619869
01/25/2007
4846319242
01/26/2007
3782400823
01/29/2007
8989999036
01/30/2007
3266206835
01/31/2007
4564915757
02/01/2007
4253717871
02/02/2007
4748717976
02/05/2007
4085390382
02/06/2007
10050521977
02/07/2007
3818783376
02/08/2007
4714926236
02/09/2007
6247574998
02/12/2007
3815683683
02/13/2007
5055755155
02/14/2007
5224611893
02/15/2007
5762053263
02/16/2007
6592107249

2984.32
2788805847
2958.23
2671823634
2974.30
2654199616
2952.30
2708428834
2943.03
2805355691
2998.09
2950019907
3029.21
3137185213
3055.82
3224450569
3043.25
3408372126
3082.52
3690865402
3085.67
3514692398
3145.42
3496682434
3193.83
3834270906
3254.53
3998904255
3262.54
4120628236
3162.82
4603619952
3183.28
4581618324
3206.61
4671971883
3240.13
4658914270
3256.80
4721670628
3270.39
4753130817
3281.62
5115209012
3284.46
5207181462
3232.39
5280209948
3193.09
5280789542
3243.52
5194903246
3241.63
5301016107
3239.83
4987233845
3331.67
5195221047
3376.99
5364153672

2984.32

2945.99

2952.32

2972.80

2957.05

2972.32

2975.01

2939.39

2951.08

2955.29

2938.62

2940.16

2992.33

2942.89

2992.33

3022.53

2990.82

3019.06

3072.81

3029.21

3070.29

3061.33

3033.98

3041.56

3090.73

3043.25

3081.73

3090.94

3063.45

3085.18

3141.28

3085.67

3141.28

3201.75

3145.42

3199.34

3259.88

3190.21

3244.75

3292.84

3254.53

3275.19

3262.54

3161.95

3162.82

3177.36

3155.78

3177.36

3201.96

3182.90

3196.66

3239.27

3204.92

3239.27

3247.05

3217.90

3245.26

3278.80

3254.24

3269.18

3282.34

3266.45

3281.90

3308.58

3265.15

3271.97

3284.95

3231.45

3232.39

3237.38

3190.74

3196.08

3257.71

3193.09

3245.81

3243.55

3204.85

3234.16

3241.63

3223.97

3233.91

3304.37

3239.83

3300.94

3379.37

3331.67

3379.37

3376.99

3325.41

3333.56

02/19/2007
3125751059
02/20/2007
4151691253
02/21/2007
5939787517
02/22/2007
4129446920
02/23/2007
5880117885
02/26/2007
5579993538
02/27/2007
5616182986
02/28/2007
12619793635
03/01/2007
5537052652
03/02/2007
4596971943
03/05/2007
5241577199
03/06/2007
5044254445
03/07/2007
5564117777
03/08/2007
4016219105
03/09/2007
4531997856
03/12/2007
3335663314
03/13/2007
3666578009
03/14/2007
4299536925
03/15/2007
2359719033
03/16/2007
1776117469
03/19/2007
4523975600
03/20/2007
2158861128
03/21/2007
2461270320
03/22/2007
13288297867
03/23/2007
3806759176
03/26/2007
2893627816
03/27/2007
3079022111
03/28/2007
3945377203
03/29/2007
4396108943
03/30/2007
7518440035

3352.10
5270156437
3347.19
5220404210
3382.84
5374937305
3369.06
4881514383
3369.94
5053292259
3394.84
5125381201
3376.02
5072765200
3199.06
5806441029
3162.79
5846549154
3153.81
5794245825
3100.73
5750872820
2989.44
5621885086
3072.36
5825082312
3063.72
5813792967
3049.91
5696477162
3107.37
5630328528
3140.72
5445866872
3082.25
5339162154
3081.45
5067790158
3045.40
4164150477
3065.03
4079727390
3054.00
3876551488
3054.27
3644859248
3127.27
4331862867
3183.30
4185416317
3181.33
4091867043
3166.63
3970785731
3176.87
4021595221
3150.85
4082389466
3167.81
4350631392

3356.70

3318.09

3329.03

3376.50

3341.05

3375.31

3417.08

3378.92

3378.92

3370.60

3353.33

3365.53

3399.67

3369.58

3389.37

3395.61

3378.28

3380.00

3378.64

3324.95

3331.29

3199.06

2992.81

3067.45

3220.34

3162.37

3190.12

3154.73

3105.69

3140.34

3100.73

2972.97

2997.88

2994.48

2965.80

2973.27

3095.56

3056.56

3063.26

3063.72

3017.31

3028.37

3112.10

3049.39

3099.82

3126.38

3103.66

3124.96

3185.68

3140.72

3181.96

3092.46

3063.81

3074.28

3081.45

3032.74

3043.61

3066.13

3045.40

3062.25

3065.03

3035.66

3041.38

3075.11

3037.51

3039.31

3090.47

3054.27

3090.47

3192.53

3127.27

3178.32

3183.30

3141.55

3170.05

3181.40

3146.25

3150.04

3186.14

3166.63

3174.75

3176.87

3153.73

3162.81

3152.44

3136.33

3151.72

3208.96

3167.81

3203.55

04/02/2007
4409108210
04/03/2007
4602295999
04/04/2007
5435098544
04/10/2007
4251289953
04/11/2007
3959740198
04/12/2007
3846533955
04/13/2007
17840103418
04/16/2007
3656148734
04/17/2007
6278638733
04/18/2007
5631791458
04/19/2007
4134730896
04/20/2007
2274906115
04/23/2007
3272278201
04/24/2007
4457962301
04/25/2007
3266432133
04/26/2007
4002263174
04/27/2007
4782266117
04/30/2007
3391686397
05/02/2007
3994877405
05/03/2007
3959945071
05/04/2007
3809615145
05/07/2007
4958530975
05/08/2007
4780873004
05/09/2007
3481671786
05/10/2007
4772343614
05/11/2007
3754898499
05/15/2007
5719675163
05/16/2007
6102295586
05/17/2007
3919547457
05/18/2007
9740840169

3198.14
4521413823
3242.03
4756928701
3264.71
4832855613
3303.25
5007224681
3305.65
5132097171
3291.46
4345283512
3229.83
5514728865
3217.79
5578272275
3281.65
5844906994
3316.30
5985441515
3300.43
5963660011
3235.99
5526698851
3221.48
5431963017
3306.82
5419935209
3289.66
5239213008
3309.43
5218460776
3350.34
5287004603
3316.68
5249100640
3273.97
4095331805
3276.41
4120648167
3271.15
3914896201
3284.91
3858791161
3339.29
3912636336
3336.30
4013200142
3345.98
4138205593
3331.64
4079616943
3381.98
4284053862
3418.99
4459056563
3452.38
4387163342
3424.83
4916259490

3233.77

3198.14

3229.60

3260.48

3242.03

3248.00

3297.91

3264.71

3294.23

3306.05

3289.15

3304.42

3305.65

3279.49

3294.21

3294.14

3217.72

3223.22

3239.96

3209.33

3217.07

3267.86

3216.80

3267.86

3335.78

3281.65

3318.17

3317.15

3276.90

3295.28

3300.43

3230.99

3238.06

3267.27

3235.69

3254.76

3429.78

3221.44

3319.01

3306.82

3276.56

3291.93

3314.15

3289.66

3309.43

3350.34

3309.43

3350.34

3350.34

3311.34

3318.38

3316.68

3270.73

3270.73

3308.46

3270.92

3271.99

3293.35

3263.49

3271.53

3293.05

3263.60

3278.48

3330.58

3284.72

3329.89

3357.88

3333.95

3333.95

3349.98

3319.71

3345.98

3348.04

3337.90

3342.21

3364.98

3323.96

3364.61

3432.82

3381.98

3408.73

3451.73

3406.66

3409.20

3452.38

3405.63

3417.69

3457.93

3419.40

3449.18

05/21/2007
4919789070
05/22/2007
7307251790
05/23/2007
8411250549
05/24/2007
5278636861
05/25/2007
5534281460
05/28/2007
3601198633
05/29/2007
7340936869
05/30/2007
6044963834
05/31/2007
7047508726
06/01/2007
6464503250
06/04/2007
6487465273
06/05/2007
5073829778
06/06/2007
4664667522
06/07/2007
5676777735
06/08/2007
5005101467
06/12/2007
5277826444
06/13/2007
4721513017
06/14/2007
6089861491
06/15/2007
19659806513
06/18/2007
20328102678
06/19/2007
6518561177
06/20/2007
6461231912
06/21/2007
5921463450
06/22/2007
19424279039
06/25/2007
4204103316
06/26/2007
5322677671
06/27/2007
5561226566
06/28/2007
6795921257
06/29/2007
6031484515
07/02/2007
4601881285

3449.18
4993335462
3474.53
5272277688
3506.08
5655747305
3469.58
5682422796
3470.77
5745206834
3441.21
5755167404
3444.02
5969216842
3454.16
6160055620
3444.85
6270708417
3490.24
6300892389
3562.57
6514885540
3614.37
6125968008
3607.07
6104707879
3555.41
5968835041
3507.04
5684989284
3548.88
5684921749
3549.02
5617191046
3570.50
5824579617
3657.12
6851152087
3686.84
8041413658
3674.83
7997334695
3684.24
7997062084
3708.14
7949895265
3721.64
9145766037
3702.57
9107385686
3646.49
9077877348
3646.13
9124221106
3594.74
9250729007
3648.81
9359893299
3653.02
9235894948

3480.70

3449.18

3466.34

3505.66

3474.53

3505.03

3517.13

3466.56

3466.56

3474.54

3450.78

3470.77

3470.77

3426.82

3441.76

3464.40

3439.93

3443.56

3461.77

3444.02

3452.62

3458.60

3394.61

3398.55

3474.67

3443.26

3474.67

3557.48

3490.24

3547.35

3629.82

3562.57

3622.94

3617.55

3594.02

3608.14

3608.46

3565.32

3570.47

3555.41

3503.97

3528.79

3532.29

3468.85

3526.73

3585.11

3548.80

3571.10

3549.40

3526.00

3543.82

3633.65

3570.50

3628.62

3693.67

3657.12

3671.29

3707.32

3674.95

3680.55

3683.70

3663.86

3667.14

3721.26

3683.27

3718.88

3714.59

3662.41

3714.59

3730.26

3687.00

3701.16

3707.44

3647.68

3652.92

3679.49

3637.34

3656.55

3655.59

3576.11

3585.30

3650.23

3594.74

3642.73

3660.86

3641.73

3660.86

3688.90

3652.01

3682.73

07/03/2007
5955321890
07/04/2007
4372833481
07/05/2007
5293051260
07/06/2007
4200591791
07/09/2007
3220044164
07/10/2007
22583591239
07/11/2007
5325542712
07/12/2007
9264583307
07/13/2007
6853339811
07/16/2007
6853777951
07/17/2007
4687267321
07/18/2007
4495924015
07/19/2007
4599023122
07/20/2007
4376609432
07/23/2007
3849252427
07/24/2007
4345062652
07/25/2007
5523294110
07/26/2007
18294106285
07/27/2007
6749000734
07/30/2007
17300727546
07/31/2007
6257508853
08/01/2007
11672550944
08/02/2007
8018621317
08/03/2007
7685317315
08/06/2007
5225813661
08/07/2007
4781036406
08/08/2007
4683710397
08/09/2007
5628552048
08/10/2007
4719772716
08/13/2007
3711989706

3703.63
8093854563
3745.42
6764248797
3723.68
6662122970
3791.42
6473736293
3762.69
6248618020
3737.44
6511894036
3698.48
6605347319
3700.15
6933839456
3778.47
7041515559
3786.02
7046336950
3753.47
6934318851
3731.55
6925489078
3734.80
6812464181
3718.45
6812778844
3738.28
6692462274
3737.79
6704501513
3683.14
6896439008
3645.07
6538981929
3588.26
6657603431
3518.76
7327282117
3521.35
7277629537
3466.63
7679193953
3453.47
7956806786
3378.51
8222589561
3302.98
8274822106
3267.13
8308524354
3351.81
8378062518
3395.29
8485019968
3336.29
8418059852
3279.87
7202883470

3749.80

3703.63

3742.63

3750.11

3723.41

3724.56

3791.92

3721.99

3791.42

3814.22

3748.57

3751.02

3771.34

3728.93

3736.26

3742.67

3712.84

3713.22

3712.29

3679.31

3696.51

3756.75

3696.98

3756.75

3820.55

3778.47

3786.02

3792.78

3750.22

3753.26

3754.45

3705.92

3729.68

3746.53

3723.86

3734.80

3734.80

3696.42

3702.91

3744.71

3718.45

3738.28

3739.66

3709.64

3737.79

3741.80

3706.24

3706.24

3685.33

3621.59

3645.51

3666.29

3641.31

3659.68

3588.26

3515.64

3518.76

3518.76

3434.66

3467.46

3545.70

3491.06

3501.20

3469.79

3422.10

3426.45

3467.59

3348.09

3359.02

3429.81

3320.48

3352.24

3302.98

3242.23

3256.99

3361.64

3267.13

3348.34

3386.35

3351.81

3375.91

3411.75

3382.60

3385.20

3336.29

3273.09

3281.96

3310.24

3267.03

3267.03

08/14/2007
3400138951
08/15/2007
4042329385
08/16/2007
4984435158
08/17/2007
8751250222
08/21/2007
5646415666
08/22/2007
3767072559
08/23/2007
4979109011
08/24/2007
3526542497
08/28/2007
3184986470
08/29/2007
3915953653
08/30/2007
4711812253
08/31/2007
3981730048
09/03/2007
4417693357
09/04/2007
3286416099
09/05/2007
3342139069
09/06/2007
3454009957
09/07/2007
3528615790
09/10/2007
3362222622
09/11/2007
3673625677
09/12/2007
5282241362
09/13/2007
5525939127
09/14/2007
4316125049
09/17/2007
3512437430
09/18/2007
3722673607
09/19/2007
3957764171
09/20/2007
5396320931
09/21/2007
3373199150
09/24/2007
3387380115
09/25/2007
3755851447
09/26/2007
2827606582

3271.03
6923811655
3222.77
5818945142
3106.41
5712855667
2948.09
5469413940
3019.33
5271730136
3157.55
4945209739
3195.34
4924651019
3230.21
4820109860
3209.42
4695216199
3192.49
4552499666
3267.69
4551836294
3319.75
4574314656
3370.93
4659110857
3364.27
4596118083
3321.70
4459260075
3324.68
4017823387
3331.79
3841340064
3323.14
3807602569
3280.02
3698812291
3273.19
3845120530
3311.30
4040199918
3300.52
4073547534
3300.26
3973599632
3303.42
3952011596
3289.75
3913684163
3364.55
4089509566
3442.38
4092097906
3427.62
4086545419
3426.62
4105481724
3450.53
4060930387

3284.13

3257.36

3263.56

3222.77

3124.92

3130.34

3106.41

2942.31

2942.31

2996.15

2874.99

2884.34

3171.16

3019.33

3167.52

3157.55

3124.79

3139.46

3254.94

3195.34

3229.15

3230.21

3199.78

3206.94

3261.28

3204.40

3251.77

3217.27

3171.73

3209.53

3321.85

3267.69

3320.34

3365.46

3317.09

3365.29

3379.63

3356.41

3369.14

3364.27

3308.97

3312.30

3349.36

3321.70

3342.35

3326.53

3309.50

3326.53

3337.87

3313.69

3332.97

3323.14

3271.67

3281.08

3284.07

3258.09

3267.97

3312.87

3269.46

3307.60

3325.61

3289.22

3289.22

3309.34

3292.20

3294.55

3314.57

3295.02

3307.43

3330.30

3281.15

3289.75

3386.81

3289.75

3362.98

3446.69

3364.55

3442.38

3442.38

3402.98

3423.73

3441.34

3425.36

3434.45

3454.20

3415.63

3440.67

3491.65

3449.64

3475.75

09/27/2007
5926327125
09/28/2007
5714995099
10/01/2007
4115426046
10/02/2007
6555308100
10/03/2007
7806470441
10/04/2007
7472852539
10/05/2007
6955778138
10/08/2007
5865737332
10/09/2007
4113771894
10/10/2007
4801020416
10/11/2007
3864415212
10/15/2007
5207921698
10/16/2007
4988308836
10/17/2007
5020167425
10/18/2007
4844247906
10/19/2007
5414336871
10/22/2007
5604169241
10/23/2007
4176682568
10/24/2007
4339579535
10/25/2007
4331970046
10/26/2007
4565961733
10/30/2007
5390950449
10/31/2007
4855296315
11/05/2007
6045075284
11/06/2007
6490584161
11/07/2007
6271998236
11/08/2007
4550086915
11/09/2007
3806711174
11/12/2007
4501834036
11/13/2007
5612739553

3521.53
4248655508
3585.19
4284718319
3573.81
4167175563
3597.92
4353774150
3681.57
4711610235
3740.20
5024125146
3801.30
5273959643
3804.83
5313077676
3873.50
5374792072
3790.98
5492595430
3817.55
5501642410
3835.50
5700002003
3818.30
5621833813
3806.42
5563931507
3753.09
5624666662
3773.18
5529585726
3753.04
5346060626
3668.55
5071379795
3724.34
4853363245
3764.18
4725549304
3769.31
4763231791
3803.87
4812392627
3770.33
4894966052
3759.40
4964728851
3775.66
5089918461
3802.14
5194237695
3740.10
5169724279
3692.35
5035755471
3667.14
4943894204
3595.83
5063565620

3577.51

3521.53

3577.51

3617.16

3562.99

3572.90

3606.72

3565.72

3597.92

3705.81

3597.92

3677.19

3783.45

3681.57

3769.82

3801.30

3732.89

3775.46

3814.62

3759.04

3775.91

3896.74

3803.54

3873.50

3873.50

3773.00

3776.00

3841.01

3790.98

3834.71

3825.48

3786.66

3824.20

3863.35

3803.05

3861.38

3835.49

3798.98

3815.22

3806.82

3757.74

3760.04

3776.83

3753.09

3771.12

3836.18

3773.18

3819.75

3753.04

3626.00

3667.87

3729.40

3668.55

3697.17

3772.36

3722.77

3763.47

3772.78

3752.23

3767.78

3787.24

3769.31

3784.88

3817.74

3774.92

3783.43

3771.55

3740.16

3758.97

3778.47

3739.22

3774.81

3790.17

3759.11

3773.63

3802.42

3769.17

3788.26

3740.10

3682.85

3692.10

3713.59

3692.35

3703.66

3667.14

3608.16

3618.37

3611.35

3539.44

3599.49

11/14/2007
4902808778
11/15/2007
4949916660
11/16/2007
5329380632
11/19/2007
3537676730
11/20/2007
4162032934
11/21/2007
3842208963
11/22/2007
4292928266
11/23/2007
3890553251
11/26/2007
3840235210
11/27/2007
61458551262
11/28/2007
3851058346
11/29/2007
7570894198
12/03/2007
6429442753
12/04/2007
3820833204
12/05/2007
4395063673
12/06/2007
5203024207
12/07/2007
4820524467
12/10/2007
4003143702
12/11/2007
3630618412
12/12/2007
4256305665
12/13/2007
4757598520
12/14/2007
4184115258
12/17/2007
2661580042
12/18/2007
5306171157
12/19/2007
3535256802
12/20/2007
3020889263
12/21/2007
2812854764
12/26/2007
1907878370
12/27/2007
3057551695
12/28/2007
3997082275

3624.02
5110501390
3682.49
5161996941
3670.89
5225615183
3605.76
5071175706
3599.37
5013403758
3521.42
4829831564
3485.12
4646693573
3481.91
4448239824
3502.20
4389085516
3513.65
9193405523
3545.08
9139174215
3581.60
9302353769
3604.23
9429573267
3630.05
9335482979
3644.61
9257623232
3676.98
9396402189
3757.88
9451276483
3749.78
9464687712
3679.40
9409495224
3632.53
9439974592
3610.01
9516421534
3608.11
4743551867
3534.81
4644428675
3446.55
4455701755
3488.12
4214519593
3467.67
4147857597
3497.14
4016006855
3552.06
3741411369
3620.52
3594496971
3653.01
3593991852

3700.32

3624.02

3681.62

3685.07

3658.41

3672.22

3670.89

3595.13

3598.96

3645.22

3605.76

3645.22

3599.37

3506.67

3540.61

3536.91

3505.53

3510.49

3485.12

3455.90

3478.94

3496.13

3470.58

3494.44

3556.78

3502.20

3537.29

3527.43

3506.95

3524.19

3572.03

3524.48

3537.00

3643.43

3548.20

3578.55

3652.34

3604.23

3626.88

3648.68

3624.22

3644.45

3648.71

3618.97

3648.71

3754.75

3676.98

3733.96

3772.48

3723.42

3745.39

3749.78

3665.57

3675.52

3683.97

3649.38

3672.38

3632.53

3600.30

3605.59

3630.25

3605.70

3626.21

3608.11

3538.69

3538.69

3534.81

3479.03

3488.82

3474.02

3414.52

3470.21

3493.11

3458.89

3466.28

3491.96

3467.14

3491.96

3543.09

3497.14

3532.98

3615.64

3552.06

3612.63

3667.64

3620.52

3667.64

3660.42

3597.62

3621.60

01/02/2008
1103660084
01/03/2008
2425756795
01/04/2008
2397779249
01/07/2008
3893242790
01/08/2008
2938113965
01/09/2008
3388627614
01/10/2008
2862307460
01/11/2008
3121306738
01/14/2008
2206756943
01/15/2008
3385789118
01/16/2008
3634903015
01/17/2008
4076603782
01/18/2008
22246430067
01/21/2008
10704181927
01/22/2008
6466858662
01/23/2008
4507061463
01/24/2008
4997858811
01/25/2008
4050907641
01/28/2008
2390054039
01/29/2008
3529751487
01/30/2008
3324468117
01/31/2008
4890045022
02/01/2008
8110039808
02/04/2008
3017350097
02/05/2008
2492681434
02/06/2008
2644511621
02/07/2008
1228406217
02/08/2008
1191066801
02/11/2008
1566251588
02/12/2008
2040276085

3625.59
3383411991
3596.98
3230866252
3487.64
3034214646
3417.90
3009975274
3383.74
3033019767
3392.42
2873224472
3435.38
2817145360
3462.60
2825513483
3480.16
2775005331
3494.12
2898164560
3400.84
2946277170
3339.23
2952903963
3196.92
4714801461
3168.30
5404670222
3121.58
5743760173
2980.10
5794911729
3121.12
5966557133
3204.34
6021747136
3212.74
5982392684
3223.53
6016429746
3282.65
6109572344
3238.64
6234927003
3286.45
6607855069
3304.75
6519583928
3319.24
4873438209
3283.56
4201799017
3224.47
3765261313
3228.22
3488928425
3248.89
3202961156
3184.16
3035408526

3641.61

3616.99

3617.29

3596.98

3497.79

3501.38

3494.38

3479.15

3479.37

3417.90

3375.22

3388.81

3422.70

3380.17

3420.56

3416.08

3387.06

3416.08

3473.68

3435.38

3454.60

3514.74

3462.60

3503.70

3482.28

3453.88

3482.28

3499.19

3446.82

3447.29

3400.84

3350.17

3351.66

3339.23

3239.93

3248.89

3196.92

3111.08

3168.30

3168.30

3129.11

3152.30

3121.58

2953.93

2978.41

3094.05

2980.10

3058.26

3170.48

3121.12

3147.42

3243.60

3204.34

3237.41

3212.74

3173.11

3203.56

3267.48

3216.96

3224.24

3298.12

3246.28

3256.53

3271.13

3234.75

3266.00

3333.26

3285.53

3294.08

3326.43

3304.75

3323.25

3319.24

3278.95

3283.56

3283.56

3190.73

3228.84

3225.95

3210.53

3223.20

3242.70

3228.22

3241.13

3249.42

3175.88

3179.48

3208.57

3184.16

3200.90

02/13/2008
2846269095
02/14/2008
3349508934
02/15/2008
3035600848
02/18/2008
1837177847
02/19/2008
3125554825
02/20/2008
2979409006
02/21/2008
2613170927
02/22/2008
2577593527
02/26/2008
2871704203
02/27/2008
2843271732
02/28/2008
2691937038
02/29/2008
3228211675
03/03/2008
2592027584
03/04/2008
2480399756
03/05/2008
1917112852
03/06/2008
2441159318
03/07/2008
3684458259
03/10/2008
3428890372
03/11/2008
3401898814
03/12/2008
3456034957
03/13/2008
3133115936
03/14/2008
1864998086
03/17/2008
2169732965
03/18/2008
1665563516
03/19/2008
2961019629
03/24/2008
2165173869
03/25/2008
3251014816
03/26/2008
2615403730
03/27/2008
2272810431
03/28/2008
3622264996

3228.61
3073426448
3239.88
3058406235
3204.87
3034333963
3179.08
2779928365
3165.10
2364554616
3183.33
2361392858
3188.18
2371433649
3173.44
2365857142
3100.90
2502798640
3085.42
2640482385
3112.06
2734289505
3108.70
2833284138
3116.01
2812097345
3086.12
2739671580
3116.77
2646464247
3099.52
2696796037
3095.50
2743371323
3022.82
2780828104
2891.45
2846555427
2991.01
2919758880
2936.96
2941543191
2925.44
2860020387
2892.39
2816503381
2805.71
2686282701
2844.26
2717032038
2824.58
2690763214
2886.46
2801921711
2904.23
2816442079
2912.41
2698804760
2912.97
2714919312

3234.72

3216.94

3223.35

3245.62

3206.15

3211.60

3204.87

3180.95

3182.85

3180.02

3159.71

3163.25

3200.44

3157.06

3190.67

3193.46

3178.21

3181.05

3201.82

3171.25

3176.06

3173.44

3080.24

3080.24

3104.12

3061.99

3079.54

3108.67

3085.42

3105.00

3128.37

3103.10

3112.85

3152.77

3098.98

3129.99

3116.01

3063.17

3079.99

3113.31

3083.37

3108.72

3116.77

3090.66

3092.65

3121.09

3099.52

3116.84

3095.50

3028.73

3028.73

3022.82

2903.65

2908.88

2924.25

2890.03

2909.00

3004.71

2943.62

2953.39

2940.47

2919.17

2940.47

2930.78

2892.43

2906.53

2892.39

2772.93

2793.68

2812.06

2773.17

2777.42

2846.96

2806.81

2817.58

2885.35

2817.45

2867.50

2921.72

2886.46

2892.20

2930.35

2899.41

2918.37

2931.61

2906.30

2925.91

2957.61

2907.69

2956.02

03/31/2008
3690354564
04/01/2008
2832937231
04/02/2008
3485905873
04/03/2008
2987142819
04/04/2008
3001667549
04/08/2008
2902375506
04/09/2008
2548138262
04/10/2008
2286778545
04/11/2008
2473907443
04/14/2008
2047805679
04/15/2008
1848347718
04/16/2008
1842264719
04/17/2008
2213985787
04/18/2008
2411116989
04/21/2008
2194620731
04/22/2008
2813285750
04/23/2008
1716825462
04/24/2008
2495388276
04/25/2008
1851282454
04/28/2008
2403904927
04/29/2008
1944500447
04/30/2008
2745373680
05/02/2008
2235408591
05/05/2008
2091512028
05/06/2008
4574900393
05/07/2008
4178943627
05/08/2008
2940728243
05/09/2008
3553053270
05/12/2008
9837382693
05/13/2008
3804780702

2960.03
2738957291
2986.11
2687032481
3014.04
2716431642
3051.62
2809943703
3035.50
2879271585
2987.40
2982339251
2981.03
2947932470
2953.44
2958066193
2961.27
2893307246
2926.97
2846007408
2914.92
2810635515
2911.27
2662302159
2942.42
2539271428
2942.89
2504119741
2934.89
2396512646
2890.92
2382024556
2856.90
2274954383
2827.31
2241038780
2838.57
2182967463
2777.17
2192727995
2742.32
2148610745
2769.63
2206741412
2751.14
2238996484
2726.12
2259767093
2758.22
2456509977
2731.88
2603828864
2724.98
2666004490
2762.76
2727651783
2776.17
3404364886
2836.02
3513480921

3003.78

2958.58

2984.67

2987.50

2956.95

2969.83

3052.34

3014.00

3048.31

3051.62

3030.36

3034.81

3035.50

2980.50

2983.04

2990.76

2973.70

2981.12

2981.03

2954.17

2961.78

2955.11

2931.38

2955.11

2961.91

2936.94

2940.98

2927.50

2918.27

2918.27

2918.68

2900.32

2904.73

2928.40

2911.27

2921.74

2956.15

2938.46

2940.48

2942.89

2913.60

2915.67

2934.89

2890.92

2890.92

2896.44

2843.90

2855.75

2856.90

2817.59

2824.81

2851.71

2827.31

2844.02

2838.73

2777.93

2777.93

2778.65

2738.59

2739.44

2769.18

2742.32

2754.29

2783.20

2745.54

2749.77

2761.20

2721.62

2722.95

2773.65

2726.12

2765.52

2758.22

2714.48

2727.70

2757.50

2731.88

2739.43

2762.41

2712.18

2760.62

2787.61

2759.01

2779.42

2803.49

2775.08

2803.49

2852.52

2834.36

2849.29

05/14/2008
3137312020
05/15/2008
2751831867
05/16/2008
3377814415
05/19/2008
2383591678
05/20/2008
2659005082
05/21/2008
1740143331
05/22/2008
2143416900
05/23/2008
1746492824
05/26/2008
1663641246
05/27/2008
1792461486
05/28/2008
1501964696
05/29/2008
2331748472
05/30/2008
5394951552
06/02/2008
2884296164
06/03/2008
1974790073
06/04/2008
2316987584
06/05/2008
2559106009
06/06/2008
2297210583
06/10/2008
4267675098
06/11/2008
2797827472
06/12/2008
3355038913
06/13/2008
2879002521
06/16/2008
2894838549
06/17/2008
2216719960
06/18/2008
1927642722
06/19/2008
2614854935
06/20/2008
2254202805
06/23/2008
1937450769
06/24/2008
1735977350
06/25/2008
2225695556

2861.52
3620650052
2864.26
3649643963
2884.54
3769086794
2882.78
3738938294
2886.04
3774238001
2883.06
3744957277
2844.63
3542333652
2833.22
3339629419
2842.71
3233205502
2839.80
3086489520
2864.21
2391871354
2828.57
2269118668
2800.04
2457255296
2827.87
2468293987
2815.03
2351375292
2786.20
2345824951
2767.19
2337500028
2720.52
2383922299
2722.66
2560943815
2621.91
2648555036
2564.44
2789504842
2548.62
2880049928
2561.51
2996122749
2621.82
2986537040
2633.73
2697594637
2613.07
2675141202
2588.44
2698425596
2566.54
2666797528
2493.38
2598203473
2469.11
2592243888

2878.74

2850.31

2862.53

2879.82

2854.12

2878.26

2887.29

2872.97

2879.95

2884.77

2867.20

2877.46

2903.51

2886.04

2896.15

2890.73

2859.38

2872.45

2846.50

2826.21

2838.58

2853.08

2830.97

2849.28

2842.89

2829.93

2840.52

2855.98

2837.06

2855.98

2868.07

2832.79

2833.27

2832.29

2793.59

2802.22

2835.49

2800.04

2827.44

2839.29

2816.38

2825.89

2815.03

2777.15

2782.80

2786.20

2768.33

2773.12

2767.19

2717.39

2718.42

2746.26

2720.52

2739.70

2722.66

2639.62

2645.95

2621.91

2575.16

2579.28

2564.44

2510.81

2544.89

2574.67

2548.62

2554.75

2628.64

2561.51

2620.76

2650.76

2613.92

2637.26

2641.99

2620.36

2628.20

2613.07

2584.09

2592.59

2594.81

2576.43

2578.57

2566.54

2490.26

2499.38

2505.27

2473.07

2474.87

2510.80

2469.11

2510.80

06/26/2008
2256304052
06/27/2008
7240933422
06/30/2008
3056889454
07/01/2008
3674151714
07/02/2008
2401614595
07/03/2008
4563986459
07/04/2008
1897610853
07/07/2008
1545462006
07/08/2008
2910315503
07/09/2008
1918803311
07/10/2008
1616012029
07/11/2008
1635456275
07/14/2008
1693999433
07/15/2008
2032798037
07/16/2008
1648560218
07/17/2008
1782246626
07/18/2008
2007355856
07/21/2008
1453207055
07/22/2008
1455726504
07/23/2008
2503630965
07/24/2008
9406417212
07/25/2008
1905388486
07/28/2008
1748857861
07/29/2008
26849617161
07/30/2008
2806958067
07/31/2008
3404651647
08/01/2008
1694943013
08/04/2008
1176833826
08/05/2008
2579895252
08/06/2008
3667499678

2510.80
2424629634
2481.55
2794888463
2487.14
2770042675
2459.98
2836305107
2412.36
2795203111
2364.95
2990808653
2344.51
2988305997
2376.40
2899189920
2440.90
2953865978
2455.65
2952312023
2466.46
2942314913
2451.61
2893128306
2430.32
2846269588
2457.98
2412258306
2412.84
2294897536
2400.08
2137238779
2399.98
2104383884
2392.32
1845152267
2416.62
1808328571
2424.12
1888175984
2465.02
2429517794
2502.01
2428399891
2527.29
2439470377
2533.90
4540650451
2538.10
4633397004
2601.09
4747718138
2568.75
4751583371
2584.25
4701132305
2595.94
4748843921
2659.15
4933368306

2543.69

2510.80

2521.61

2481.55

2458.29

2466.28

2487.14

2459.75

2459.98

2459.98

2412.11

2415.25

2423.80

2393.90

2393.90

2364.95

2289.21

2339.84

2371.41

2337.93

2369.21

2418.99

2376.40

2414.66

2469.25

2440.89

2450.55

2507.13

2455.65

2481.53

2466.46

2446.54

2450.62

2457.71

2429.86

2437.99

2471.14

2425.86

2457.27

2457.98

2412.17

2413.26

2412.84

2372.01

2373.70

2414.85

2387.03

2393.62

2409.50

2389.52

2389.52

2421.36

2392.32

2416.62

2419.39

2409.98

2409.98

2462.94

2424.12

2462.94

2538.65

2465.02

2535.91

2520.41

2490.40

2512.72

2543.62

2527.29

2540.81

2533.90

2511.32

2526.04

2584.45

2538.10

2583.83

2613.97

2576.52

2577.10

2586.55

2560.82

2584.21

2600.41

2583.66

2599.99

2611.38

2591.82

2602.38

2698.76

2656.16

2697.21

08/07/2008
2846654341
08/08/2008
2585760807
08/11/2008
3064360550
08/12/2008
2936571320
08/13/2008
2204855535
08/14/2008
3199364927
08/15/2008
2587157659
08/19/2008
2285618880
08/20/2008
1665125973
08/21/2008
1380989884
08/22/2008
1118224553
08/26/2008
1438491859
08/27/2008
1384068304
08/28/2008
1869676478
08/29/2008
2569419265
09/01/2008
1115193152
09/02/2008
1276986150
09/03/2008
2263056156
09/04/2008
1811180115
09/05/2008
2110044457
09/08/2008
1541305308
09/09/2008
2162513504
09/10/2008
4055024691
09/11/2008
4916533745
09/12/2008
2043669148
09/15/2008
1910846348
09/16/2008
2563758798
09/17/2008
2728082917
09/18/2008
2159785242
09/19/2008
3197821233

2701.31
5049278959
2678.48
5056123113
2743.35
4527618391
2775.64
4613550294
2743.58
4651550100
2730.17
2680695747
2732.78
2662379046
2714.85
2569126316
2676.52
2566641562
2684.09
2583654567
2655.15
2461848676
2643.64
2276098024
2638.51
2154215854
2647.82
2094542160
2661.25
2053297053
2652.23
1901515539
2691.47
1824193090
2727.89
1746167359
2750.49
1681502564
2723.12
1666871362
2739.11
1656552974
2729.17
1721679942
2711.11
1966413287
2682.15
2256250110
2667.21
2311216847
2631.39
2314647670
2520.94
2314175964
2441.47
2448583445
2398.53
2522150036
2426.57
2600047126

2707.11

2682.62

2684.64

2700.95

2666.13

2692.81

2778.13

2741.97

2768.52

2775.64

2747.69

2755.86

2743.58

2701.11

2721.94

2737.75

2722.02

2727.28

2737.11

2720.51

2725.15

2714.85

2680.44

2691.20

2681.66

2658.25

2681.66

2688.28

2656.92

2656.92

2656.18

2634.61

2653.18

2643.64

2632.69

2637.65

2650.40

2632.83

2646.70

2668.11

2647.82

2655.75

2698.19

2661.25

2688.09

2686.52

2648.10

2686.52

2715.99

2689.70

2708.25

2755.40

2724.22

2750.03

2755.01

2740.24

2754.05

2725.85

2710.38

2724.72

2750.74

2724.34

2728.53

2739.15

2714.78

2721.52

2720.66

2699.88

2709.49

2705.93

2672.24

2672.56

2667.21

2639.93

2646.12

2631.39

2536.16

2536.16

2520.94

2413.68

2421.72

2486.28

2441.47

2457.00

2401.98

2342.46

2352.37

2472.70

2426.57

2462.79

09/22/2008
3191402678
09/23/2008
2451825391
09/24/2008
2089244942
09/25/2008
2411412843
09/26/2008
2852163828
09/29/2008
2140965153
09/30/2008
3222960223
10/02/2008
3198371812
10/03/2008
2303345445
10/06/2008
2221321282
10/07/2008
2342658775
10/08/2008
2372324786
10/09/2008
2555099528
10/10/2008
3025688090
10/13/2008
2441896223
10/14/2008
3605698994
10/15/2008
2406414372
10/16/2008
2320068239
10/17/2008
2523700506
10/20/2008
1941586948
10/21/2008
1829504851
10/22/2008
2182073631
10/23/2008
3199868595
10/24/2008
2099075026
10/27/2008
1590117460
10/28/2008
1961830210
10/29/2008
2370821725
10/30/2008
2517600343
10/31/2008
31073182656
11/03/2008
2630025256

2546.29
2715065672
2514.72
2743547417
2470.22
2789209053
2511.51
2809950665
2572.12
2709712259
2622.80
2478414877
2460.97
2576689133
2574.50
2683982922
2599.05
2662281809
2544.12
2620051673
2434.44
2635291134
2345.60
2566499763
2297.55
2513474501
2270.73
2561296392
2136.19
2590683999
2276.86
2690207845
2263.50
2653062057
2173.59
2667987314
2152.20
2609715671
2094.03
2504983599
2085.93
2465496883
2110.15
2462226245
2030.43
2533660397
2004.39
2510889584
1932.87
2430474411
1713.90
2341819588
1756.22
2335896713
1790.60
2245221825
1907.53
4634119182
1965.27
4659948934

2560.09

2520.13

2520.13

2514.72

2463.94

2486.29

2517.63

2468.26

2510.32

2571.41

2511.51

2566.37

2618.19

2572.12

2597.23

2627.48

2598.57

2607.58

2576.03

2447.19

2569.65

2626.04

2574.50

2612.89

2599.05

2564.78

2566.21

2544.12

2494.49

2499.53

2445.46

2420.21

2424.19

2347.84

2306.60

2307.74

2315.06

2282.42

2288.44

2270.73

2096.21

2097.80

2161.83

2117.97

2118.75

2292.56

2254.12

2273.65

2271.58

2234.16

2238.41

2173.59

2115.89

2122.37

2176.78

2094.76

2098.26

2094.55

2054.58

2062.88

2122.96

2085.93

2116.74

2110.15

2072.70

2093.01

2030.43

1985.04

1995.92

2005.56

1947.37

1953.49

1932.87

1712.48

1713.83

1726.89

1684.75

1704.41

1820.21

1756.22

1780.64

1864.93

1789.26

1864.93

1964.91

1903.10

1951.09

2031.40

1964.05

2025.58

11/04/2008
2905805550
11/05/2008
2609585314
11/06/2008
2395189855
11/07/2008
1560854122
11/10/2008
1321874903
11/11/2008
1458210787
11/12/2008
1765380612
11/13/2008
13770934835
11/14/2008
1394252298
11/17/2008
1075931176
11/18/2008
1202084317
11/19/2008
1382306607
11/20/2008
1423663430
11/21/2008
1169846583
11/24/2008
1156249291
11/25/2008
1949501064
11/26/2008
1474218564
11/27/2008
2107168620
11/28/2008
7478062520
12/02/2008
1032978192
12/03/2008
1553619239
12/04/2008
721323582
12/05/2008
966800043
12/08/2008
1202623837
12/09/2008
1918441011
12/10/2008
2054891031
12/11/2008
2131422348
12/12/2008
1831208559
12/15/2008
2094117097
12/16/2008
1712583909

2039.55
4691791021
2009.17
4747457551
1934.71
4794597968
1902.59
4742829676
1947.58
4586330202
1935.69
4532924848
1943.67
4547530111
1931.81
5531622163
1970.95
5450241377
1972.82
5330102280
1917.19
2840844085
1872.28
2736867531
1860.52
2613355688
1823.90
2493377460
1811.15
2390132413
1835.77
2422519658
1910.72
2435214964
1970.82
2489294783
1965.62
2965351609
1918.06
1903855222
1889.87
1917135800
1906.83
1887585167
1879.72
1867978145
1890.58
1853004580
1931.48
1894236045
1914.05
1967989749
1941.47
2049254171
1930.52
2039396462
1904.19
2091054673
1912.96
2058172614

2068.44

1991.37

2003.04

2035.51

1984.17

2006.21

1947.97

1923.15

1941.62

1930.25

1889.46

1921.34

1957.49

1919.11

1938.97

1952.95

1920.07

1948.22

1954.60

1932.83

1948.72

1931.81

1911.27

1918.97

1990.26

1970.95

1978.05

1973.79

1931.55

1940.00

1917.19

1862.24

1873.60

1916.55

1872.28

1908.18

1860.52

1833.69

1842.33

1823.90

1763.78

1765.90

1814.18

1791.07

1799.72

1911.84

1834.82

1908.18

1932.91

1907.30

1932.91

1986.49

1955.89

1967.01

1975.53

1962.87

1971.57

1918.06

1875.23

1879.87

1923.54

1889.80

1905.28

1907.66

1885.32

1890.89

1899.77

1876.44

1888.96

1912.76

1890.58

1908.68

1952.62

1931.48

1935.07

1938.82

1909.74

1938.82

1953.84

1921.93

1933.12

1936.26

1893.74

1893.74

1932.75

1904.19

1913.26

1912.96

1874.28

1889.32

12/17/2008
2316500059
12/18/2008
9493134880
12/19/2008
1681334570
12/22/2008
7729739186
12/23/2008
26583641258
12/24/2008
1001536295
01/05/2009
1445979666
01/06/2009
1718744350
01/07/2009
2248909998
01/08/2009
1275505687
01/09/2009
1358061075
01/12/2009
1597436086
01/13/2009
1925656342
01/14/2009
1107425926
01/15/2009
1144756825
01/16/2009
1423197241
01/19/2009
928239569
01/20/2009
5069636961
01/21/2009
1311707119
01/22/2009
1472770366
01/23/2009
1238771071
01/26/2009
651152737
01/27/2009
626688486
01/28/2009
993150920
01/29/2009
1073777004
01/30/2009
1216762250
02/02/2009
834785132
02/03/2009
855967675
02/04/2009
884487797
02/05/2009
1795274690

1933.19
1628042409
1907.64
2333055466
1899.34
2343698410
1893.96
2927733044
1856.71
5062469812
1858.54
5045712517
1925.75
5006340738
1976.05
4978328515
1974.00
4988119152
1976.22
4941810580
1970.72
4880472578
1980.14
4870876926
1992.01
4838306616
1995.12
4139497537
1965.22
4094782725
1969.42
3569237562
1950.40
1431287422
1925.62
1770295811
1885.16
1759106432
1855.20
1738608600
1860.74
1654430356
1860.85
1602400943
1874.77
1541453227
1883.77
1491096130
1880.64
1420106185
1846.31
1429217546
1840.75
1403386571
1832.86
1356117441
1851.04
1352471460
1849.19
1079607937

1953.91

1904.56

1904.56

1910.67

1886.48

1901.46

1912.52

1895.78

1903.53

1893.96

1831.59

1840.94

1865.93

1845.14

1862.19

1876.44

1850.47

1872.85

1979.86

1925.07

1974.69

1984.95

1965.99

1969.58

2004.68

1974.00

2003.89

1976.22

1958.82

1970.72

1992.73

1969.39

1984.88

2000.00

1976.94

1997.83

2001.79

1990.74

1996.04

1998.59

1980.57

1984.92

1965.22

1939.86

1954.97

1969.42

1948.79

1950.13

1954.41

1922.25

1922.99

1925.62

1871.33

1897.93

1885.16

1827.33

1840.12

1869.35

1848.35

1863.52

1860.74

1845.36

1857.34

1881.81

1856.77

1869.92

1887.87

1874.77

1880.81

1886.45

1866.83

1869.56

1890.91

1856.64

1860.69

1846.38

1818.56

1825.09

1840.75

1822.41

1833.57

1843.23

1826.13

1826.13

1857.01

1846.38

1847.55

1894.00

1849.19

1892.07

02/06/2009
2675903998
02/09/2009
1491370640
02/10/2009
1820490630
02/11/2009
2108553024
02/12/2009
3100582413
02/13/2009
1725709119
02/16/2009
1372698049
02/17/2009
1168225084
02/18/2009
1174116208
02/19/2009
2910234393
02/20/2009
1822741691
02/23/2009
4563411958
02/24/2009
1215968816
02/25/2009
1218889524
02/26/2009
998431397
02/27/2009
1468753590
03/02/2009
1390247180
03/03/2009
1467798978
03/04/2009
3939865328
03/05/2009
2769436364
03/06/2009
3789472788
03/09/2009
2060984432
03/10/2009
1774208265
03/11/2009
2457709175
03/12/2009
1246727911
03/13/2009
2257004545
03/16/2009
2171608044
03/17/2009
3064518368
03/18/2009
2157016359
03/19/2009
1685221929

1915.90
1193291010
1945.98
1194841033
1951.85
1243317663
1917.57
1364767687
1900.69
1570925514
1923.70
1631972031
1921.48
1656882118
1910.35
1652837354
1881.82
1681114944
1901.42
1852303837
1891.16
1930491661
1877.91
2161169767
1879.98
2039508502
1878.41
2016801742
1883.15
1948296806
1880.16
1894980187
1877.48
1752452251
1845.61
1730959739
1864.99
1944890346
1899.87
2078324619
1912.32
2296271001
1920.16
2225500171
1876.93
2221455718
1901.71
2045980486
1901.18
2048543744
1866.36
2135053329
1818.57
2232818050
1770.60
2365798448
1781.25
2429695880
1777.38
2447814459

1951.08

1915.90

1942.48

1961.87

1942.01

1951.46

1951.85

1916.69

1917.57

1917.57

1873.63

1897.75

1925.96

1900.69

1924.10

1940.69

1919.62

1919.66

1921.97

1912.79

1915.79

1914.35

1894.11

1899.90

1892.23

1870.56

1892.23

1901.97

1892.63

1899.80

1895.92

1879.19

1881.44

1891.04

1867.13

1891.04

1879.98

1865.33

1869.59

1906.97

1878.41

1887.10

1889.43

1878.57

1880.38

1886.84

1872.22

1872.22

1877.48

1854.83

1856.43

1861.35

1837.33

1859.98

1885.92

1855.68

1885.92

1927.05

1899.87

1924.30

1932.07

1904.85

1920.16

1920.16

1876.23

1890.62

1885.01

1869.62

1873.22

1923.94

1894.08

1901.42

1907.18

1876.87

1879.67

1874.76

1856.10

1856.10

1818.57

1765.35

1769.67

1775.44

1745.39

1759.33

1786.11

1770.28

1770.28

1791.71

1771.84

1780.26

03/20/2009
3267706547
03/23/2009
4734587201
03/24/2009
3636429541
03/25/2009
2028159846
03/26/2009
2568862404
03/27/2009
2822032904
03/30/2009
1635002528
03/31/2009
2058342663
04/01/2009
2232815632
04/02/2009
2328707895
04/03/2009
2876300613
04/07/2009
2769047501
04/08/2009
2882192536
04/13/2009
2671333069
04/14/2009
1857504467
04/15/2009
1926260793
04/16/2009
2641059936
04/17/2009
3811621793
04/20/2009
1781569565
04/21/2009
1638775437
04/22/2009
1748096338
04/23/2009
1504386476
04/24/2009
2487251850
04/27/2009
1824551634
04/28/2009
1600887391
04/29/2009
1691058617
04/30/2009
28773936430
05/04/2009
2271426737
05/05/2009
3339675954
05/06/2009
3499126540

1781.52
2391801227
1849.00
2555563797
1927.82
2542810193
1923.75
2540074811
1951.53
2606295989
2023.18
2636656300
2027.42
2669012518
2001.26
2652457361
1987.95
2657557994
1993.31
2596240454
2009.68
2656180809
2034.21
2746499606
2053.04
2714373439
2083.03
2542435594
2042.57
2394191838
2031.14
2385700250
2043.92
2391716711
2081.27
2474182452
2094.66
2486396372
2062.04
2451432436
2056.94
2411039162
2070.31
2342345710
2077.65
2309924980
2117.84
2231216991
2077.55
2124441562
2059.52
2042752025
2086.15
4285788022
2127.98
4314551850
2174.44
4372769852
2203.20
4346728581

1839.82

1779.51

1833.90

1884.34

1849.00

1879.09

1932.60

1912.88

1917.69

1940.65

1906.93

1939.54

1988.26

1947.55

1988.26

2048.60

2023.18

2040.25

2029.14

2004.28

2023.11

2001.26

1985.61

1986.22

1989.05

1965.59

1967.28

1996.50

1977.55

1982.88

2029.83

2008.64

2028.59

2059.89

2034.21

2051.69

2072.81

2046.04

2072.81

2097.73

2039.67

2043.20

2042.57

2024.32

2037.09

2031.44

2015.23

2022.49

2064.81

2043.92

2064.66

2100.66

2077.94

2094.13

2103.56

2083.20

2086.72

2063.23

2036.37

2049.40

2075.44

2055.03

2073.31

2074.61

2058.19

2068.30

2105.56

2077.65

2103.63

2121.90

2083.94

2085.63

2080.25

2057.78

2063.50

2070.74

2057.67

2061.05

2106.85

2086.15

2103.50

2151.18

2127.98

2137.62

2211.25

2174.44

2197.20

2216.92

2201.40

2206.23

05/07/2009
3828392496
05/08/2009
3255771302
05/11/2009
3358345038
05/12/2009
3547219762
05/13/2009
3563504271
05/14/2009
2257377411
05/15/2009
4203689008
05/18/2009
2273542889
05/19/2009
2427946921
05/20/2009
3663778287
05/21/2009
2705580380
05/22/2009
81834755324
05/25/2009
1887264177
05/26/2009
2259081416
05/27/2009
2295748145
05/28/2009
2256713587
05/29/2009
3979315046
06/01/2009
3865613433
06/02/2009
3702875149
06/03/2009
3178699454
06/04/2009
3119287385
06/05/2009
3087810958
06/08/2009
2605789357
06/09/2009
2840235992
06/10/2009
2636767698
06/11/2009
3627618050
06/15/2009
3829455429
06/16/2009
4042060274
06/17/2009
3899003369
06/18/2009
2430138122

2208.66
4517297158
2229.44
4652046814
2264.53
4786234205
2259.28
4956470313
2262.12
5046158014
2258.25
5082226829
2279.68
5299126964
2305.44
5347667320
2309.61
3152168194
2314.88
3268197490
2330.17
3215356192
2320.72
9743325258
2321.55
9581564564
2347.23
9498507074
2334.86
9409957333
2341.75
9302415152
2363.09
9337066049
2404.62
9471085718
2497.50
9429351230
2493.60
9504780943
2469.16
9562392649
2508.96
9514395371
2534.62
9506079453
2518.41
2923202842
2494.71
2985661468
2530.44
3099706188
2605.05
3227515128
2593.16
3376294019
2500.91
3369601379
2439.56
3249978436

2251.50

2208.66

2238.92

2242.71

2202.60

2241.98

2281.24

2258.27

2265.55

2264.40

2247.37

2253.91

2291.97

2262.12

2283.60

2264.60

2243.51

2264.23

2314.72

2279.68

2308.70

2306.63

2272.00

2279.37

2329.58

2304.58

2309.58

2338.82

2314.88

2333.76

2352.38

2322.45

2333.79

2325.53

2305.40

2316.89

2342.77

2318.82

2334.62

2348.01

2299.21

2309.68

2360.45

2334.86

2356.38

2360.06

2340.46

2354.37

2398.25

2363.09

2389.31

2459.83

2404.48

2458.65

2514.11

2480.42

2490.42

2495.89

2462.48

2471.19

2494.24

2459.30

2494.24

2539.20

2508.96

2528.68

2538.83

2509.45

2517.73

2520.74

2485.74

2488.26

2533.49

2494.71

2530.72

2598.80

2530.44

2598.80

2626.21

2573.95

2612.85

2593.16

2511.18

2514.17

2502.79

2414.51

2441.75

2468.67

2427.38

2434.26

06/19/2009
3080574615
06/22/2009
1626681371
06/23/2009
2246003100
06/24/2009
2200445886
06/25/2009
3076392527
06/26/2009
3025386995
06/29/2009
2306560646
06/30/2009
2427426897
07/01/2009
1615662661
07/02/2009
1963419351
07/03/2009
1534041359
07/06/2009
2512361487
07/07/2009
1635584601
07/08/2009
3450718316
07/09/2009
2201522472
07/10/2009
2232004221
07/13/2009
2001261494
07/14/2009
22714418864
07/15/2009
3903264965
07/16/2009
3720321744
07/20/2009
3541257927
07/21/2009
3687125107
07/22/2009
2834528464
07/23/2009
3322271666
07/24/2009
4492718617
07/27/2009
3909306184
07/28/2009
4188220230
07/29/2009
7759667743
07/30/2009
5976057989
07/31/2009
4975517937

2442.77
3198120058
2399.01
3068785218
2383.53
2996011528
2370.06
2922064439
2442.70
2961281369
2487.42
2976710620
2472.11
2949193365
2476.62
2849177436
2436.80
2664694705
2441.47
2491474628
2422.94
2294394461
2435.04
2301246408
2452.02
2180830573
2462.78
2332833652
2463.42
2329126933
2479.78
2331756794
2491.10
2242162542
2503.82
3882915197
2502.92
4015973891
2546.13
4123715128
2562.54
4284181400
2597.96
4427823547
2602.73
4536197472
2611.84
4603689987
2635.07
4841784488
2686.61
4880000144
2746.32
5045558290
2777.70
5506196917
2756.30
5837429958
2790.17
4359188214

2454.52

2393.46

2398.30

2414.17

2386.47

2411.88

2385.51

2352.75

2370.06

2416.64

2366.18

2415.83

2485.71

2442.70

2467.56

2508.77

2475.71

2477.44

2481.20

2463.24

2468.05

2482.11

2436.19

2437.99

2437.23

2425.72

2432.89

2452.89

2436.81

2438.04

2433.05

2412.68

2431.34

2452.00

2428.34

2449.10

2478.48

2449.49

2471.76

2466.39

2447.68

2461.99

2474.95

2463.42

2473.85

2489.32

2478.38

2487.22

2500.36

2480.89

2483.39

2513.79

2483.60

2492.30

2521.90

2499.65

2515.95

2560.10

2546.13

2553.96

2593.75

2562.54

2587.91

2609.44

2580.45

2593.51

2614.53

2594.14

2612.38

2616.34

2591.42

2612.00

2676.98

2635.07

2676.47

2733.74

2686.61

2732.62

2775.66

2735.39

2768.76

2820.05

2777.70

2803.39

2778.56

2711.51

2764.98

2842.21

2790.17

2798.33

08/03/2009
3964954921
08/04/2009
4181862185
08/06/2009
3686317290
08/07/2009
2849372557
08/10/2009
10230108636
08/11/2009
5470128739
08/12/2009
2861860654
08/13/2009
3179583958
08/14/2009
2790721083
08/17/2009
3239591108
08/18/2009
3202984087
08/19/2009
3005912770
08/20/2009
4264301775
08/24/2009
4259931173
08/25/2009
3384311302
08/26/2009
3420890246
08/27/2009
3831335004
08/28/2009
4215957356
09/01/2009
3291650061
09/02/2009
2577801072
09/03/2009
2772489171
09/04/2009
3287991338
09/08/2009
2656435802
09/09/2009
2726793336
09/10/2009
3146374398
09/11/2009
3509510891
09/14/2009
2915802583
09/15/2009
4006485137
09/16/2009
2818798299
09/17/2009
2974130597

2796.70
4364329044
2870.86
4402790748
2883.00
4414879028
2823.64
4345066315
2788.56
4961364663
2861.62
5140352752
2843.02
5004447922
2854.69
4943637737
2859.70
4827179474
2836.36
4450506422
2719.86
4219416930
2747.01
4055283166
2779.28
4080228737
2720.18
4086734486
2857.14
4061567320
2873.29
4109193794
2859.73
3575962658
2895.43
3471448376
2856.87
3507264160
2807.19
3457115586
2804.65
3455596260
2808.12
3459629613
2848.85
3414083922
2853.62
3390823970
2828.68
3297663355
2841.24
3235128331
2852.94
3196085938
2821.73
3244885512
2798.02
3160507454
2791.80
3057021890

2844.65

2792.38

2835.11

2894.51

2870.86

2886.96

2887.71

2826.74

2841.21

2824.99

2780.01

2782.98

2851.62

2788.56

2850.58

2873.53

2856.39

2860.54

2843.02

2817.95

2828.52

2873.44

2850.27

2856.06

2871.56

2847.27

2850.01

2836.36

2760.61

2771.18

2734.52

2693.13

2731.55

2774.91

2747.01

2760.89

2780.85

2713.52

2720.18

2867.42

2720.18

2859.18

2869.12

2852.59

2858.15

2881.83

2859.51

2863.53

2885.68

2857.61

2881.40

2906.56

2868.57

2884.18

2858.08

2833.09

2852.93

2813.82

2795.54

2808.21

2808.08

2774.06

2803.31

2839.19

2805.51

2830.99

2858.33

2842.45

2852.48

2859.85

2815.24

2829.41

2839.64

2824.33

2835.91

2875.06

2840.61

2870.83

2852.94

2814.99

2821.73

2821.73

2780.73

2789.36

2803.37

2758.31

2768.61

2809.67

2771.97

2771.97

09/18/2009
2583413573
09/22/2009
17941017893
09/23/2009
3343547135
09/24/2009
2708888814
09/25/2009
2800451015
09/28/2009
1394308089
09/29/2009
2042161705
09/30/2009
3069944933
10/01/2009
3807227844
10/02/2009
1908803486
10/05/2009
67258963290
10/06/2009
22590051490
10/07/2009
5320506357
10/08/2009
4472327269
10/09/2009
3624448409
10/12/2009
2248707991
10/13/2009
2442560350
10/14/2009
3584031174
10/15/2009
3268905418
10/16/2009
2212504604
10/19/2009
2297725247
10/20/2009
4276363819
10/21/2009
3438939391
10/22/2009
3797248631
10/23/2009
3731249631
10/26/2009
2904510164
10/27/2009
3284276793
10/28/2009
3541257401
10/29/2009
3317997052
10/30/2009
5358781841

2767.77
2998002183
2785.90
4278270252
2807.56
4325858415
2841.05
4277599871
2822.45
4289601139
2818.58
4178560702
2800.12
4086542978
2796.88
4049912481
2805.80
4124197920
2796.98
3949391115
2821.54
9319404865
2855.65
10954064939
2919.35
11182156004
2971.32
10059765119
2967.96
10083173558
2944.51
10044825157
2935.69
10015000934
2933.51
10197477858
2959.40
10299706501
2947.13
10228253140
2922.49
10102461257
2948.37
10299757951
2950.31
4981422627
2917.46
3415355722
2899.65
3282917661
2938.25
3152266236
2929.52
3123918601
2933.74
3231631052
2869.39
3304584110
2912.94
3452479999

2789.33

2754.62

2789.33

2786.18

2772.17

2784.78

2847.23

2807.56

2842.51

2853.95

2827.04

2837.34

2822.45

2801.43

2821.34

2818.58

2772.00

2784.65

2807.32

2787.41

2807.32

2805.85

2785.02

2800.82

2832.29

2794.54

2829.02

2820.03

2771.02

2820.03

2824.71

2811.62

2819.48

2884.46

2855.65

2884.46

2967.06

2919.35

2967.06

2971.32

2948.41

2968.02

2967.96

2939.57

2942.78

2966.25

2925.29

2930.97

2949.75

2915.28

2930.09

2945.84

2921.06

2930.70

2961.57

2939.03

2942.79

2947.40

2922.15

2922.82

2940.61

2911.10

2932.20

2969.46

2939.25

2945.26

2953.32

2915.37

2919.90

2917.46

2883.14

2888.72

2932.99

2899.65

2932.99

2942.28

2922.55

2941.53

2942.08

2915.68

2935.74

2933.74

2897.17

2908.21

2875.42

2848.56

2862.33

2931.85

2895.19

2908.50

11/03/2009
8813942239
11/04/2009
3837548995
11/05/2009
4335424412
11/06/2009
3668377422
11/09/2009
3177603801
11/10/2009
5184604543
11/11/2009
5756447594
11/12/2009
5139024998
11/13/2009
4004764715
11/16/2009
4137276746
11/17/2009
3609292135
11/18/2009
4257181693
11/19/2009
3060102513
11/20/2009
3470295443
11/23/2009
2826943553
11/24/2009
4244363029
11/25/2009
3010675441
11/26/2009
2849557249
11/27/2009
66926610090
12/01/2009
3109951784
12/02/2009
4922314948
12/03/2009
2641057436
12/04/2009
2390540865
12/07/2009
11700717227
12/08/2009
3710941358
12/09/2009
2715372961
12/10/2009
2151091258
12/11/2009
2395708678
12/14/2009
1651935105
12/15/2009
2522043605

2938.56
3914566401
2915.90
4049986767
2912.12
4219795031
2954.81
4169129498
2909.80
4147351532
2948.00
4262964524
2997.03
4431731021
3049.10
4617940591
3065.20
4677981251
3034.32
4727649530
3029.92
4751924120
3039.61
4660124108
3053.81
4180637464
3077.05
4150033001
3071.64
4024326263
3072.77
4072325063
3072.13
4058414367
3067.71
3863827092
3029.85
8961340634
3051.45
8792251199
3108.40
8868713719
3113.82
8744028776
3076.36
8642466170
3062.54
9262760798
3046.14
9316997369
3005.89
9254087162
2993.76
9197766137
3012.49
9043711608
3027.86
8930483247
3045.08
8903190443

2947.23

2892.16

2908.24

2933.52

2906.50

2907.63

2944.51

2912.12

2944.51

2954.81

2928.05

2931.47

2931.93

2903.73

2915.71

2996.71

2945.90

2996.71

3047.14

2991.53

3047.14

3073.92

3042.44

3073.92

3065.59

3016.96

3034.32

3034.32

2999.33

3011.36

3032.46

3010.59

3032.09

3062.83

3036.78

3052.61

3083.54

3053.20

3083.30

3083.75

3052.56

3068.73

3072.55

3048.00

3048.00

3088.53

3061.90

3074.66

3079.45

3053.41

3064.30

3092.48

3067.71

3089.82

3060.22

3021.02

3044.97

3097.92

3050.54

3097.92

3130.43

3107.74

3119.96

3113.82

3076.05

3090.91

3082.85

3051.49

3061.99

3064.90

3041.23

3046.63

3046.14

3012.07

3012.07

3008.27

2979.99

2981.25

3006.57

2988.12

3006.57

3031.13

3007.80

3031.13

3042.10

3018.85

3042.10

3057.01

3040.40

3046.57

12/16/2009
3122231635
12/17/2009
3973344891
12/18/2009
2653078870
12/21/2009
2775442081
12/22/2009
2183844980
12/23/2009
3629017040
12/28/2009
2037521119
12/29/2009
3478949295
01/04/2010
1737315455
01/05/2010
2552745711
01/06/2010
2410440006
01/07/2010
2540159887
01/08/2010
2404943794
01/11/2010
2726201779
01/12/2010
3053794871
01/13/2010
3720626433
01/14/2010
4350404168
01/15/2010
3981346056
01/18/2010
3150820065
01/19/2010
3271257431
01/20/2010
2883836050
01/21/2010
2259670554
01/22/2010
3393402251
01/25/2010
2703754202
01/26/2010
2643789928
01/27/2010
2913682227
01/28/2010
2370693771
01/29/2010
2552170922
02/01/2010
6975948918
02/02/2010
2328960537

3043.61
3586158905
3036.98
3658108331
3022.41
3469005324
3018.79
3480204045
3018.04
3462979388
3016.16
2790337705
3022.71
2650886019
3036.13
2714517380
3051.30
2680036063
3012.55
2693122482
3035.29
2756331224
3043.09
2757840914
3077.49
2698066927
3078.35
2594138335
3091.25
2627531335
3103.33
2706296697
3098.34
2886843296
3124.07
2916204048
3113.20
3008978960
3103.67
2991671305
3110.13
3087214688
3074.65
3062791758
3082.58
3144705278
3008.76
3158338138
2976.83
3178241982
2957.46
3193865353
2928.12
3136940261
2941.01
3039568969
2950.02
3258364365
2895.99
3120665571

3043.61

3014.74

3032.37

3051.05

3032.78

3048.15

3022.41

3010.55

3016.99

3020.56

3005.39

3020.56

3021.45

3006.00

3016.16

3031.25

3014.64

3024.33

3032.84

3016.09

3032.84

3052.68

3034.92

3052.68

3052.28

3005.01

3005.01

3034.07

3011.49

3028.46

3041.27

3029.51

3039.93

3077.78

3041.86

3077.78

3077.49

3062.55

3077.18

3089.38

3071.43

3087.35

3110.84

3091.25

3105.62

3106.36

3082.31

3096.70

3121.91

3096.82

3121.91

3133.53

3116.42

3118.47

3114.35

3090.20

3106.30

3105.83

3072.03

3084.57

3110.18

3076.89

3083.86

3086.51

3065.75

3085.58

3082.58

3016.67

3023.47

3008.76

2949.64

2967.96

2995.91

2951.11

2955.70

2960.85

2903.85

2919.48

2963.18

2912.54

2961.63

2955.12

2928.01

2953.19

2950.02

2861.43

2883.21

2909.45

2847.06

2864.18

02/03/2010
2034216004
02/04/2010
2180469461
02/05/2010
3039713410
02/08/2010
1865956034
02/09/2010
3279746502
02/10/2010
2918622185
02/11/2010
2643868046
02/12/2010
3203154295
02/15/2010
2117072592
02/16/2010
2294528635
02/17/2010
3561204602
02/18/2010
2164206519
02/19/2010
2339709793
02/22/2010
2217565277
02/23/2010
2827422345
02/24/2010
2035903849
02/25/2010
2676896910
02/26/2010
2824045016
03/01/2010
3229453192
03/02/2010
3600736026
03/03/2010
3085907458
03/04/2010
2597429741
03/05/2010
2667695718
03/08/2010
2783832844
03/09/2010
3167656297
03/10/2010
3336747636
03/11/2010
2898977593
03/12/2010
2297494301
03/15/2010
2280730480
03/16/2010
2801476753

2867.61
3027615233
2889.67
2936716235
2859.86
2949706015
2854.84
2916896472
2830.05
2907425160
2823.43
2925330825
2857.55
2925337335
2936.12
2949460007
2958.30
2928324909
2962.76
2906854718
2988.59
2622292692
3022.42
2608563190
2992.47
2634021006
2985.27
2637112324
3006.29
2619421402
2989.17
2633583720
2985.09
2583346254
3018.61
2575464823
3037.68
2624263585
3089.31
2657395396
3069.33
2738131635
3067.08
2763373394
3044.86
2688914320
3077.93
2740549847
3094.80
2809545389
3110.37
2902810586
3130.33
2908773523
3116.95
2930572728
3072.49
2897558858
3071.52
2895678170

2892.90

2867.61

2884.81

2920.79

2889.67

2914.87

2864.11

2826.58

2855.64

2854.84

2832.11

2846.60

2830.05

2787.66

2797.61

2864.70

2823.43

2857.24

2908.88

2856.89

2908.88

2955.91

2932.86

2949.65

2970.25

2949.17

2963.24

2973.44

2954.87

2967.71

3018.67

2981.30

3018.67

3022.42

2985.00

2999.94

2999.54

2977.17

2978.53

3015.59

2985.27

3015.59

3022.53

3002.13

3013.14

2997.77

2980.52

2981.14

3031.26

2985.09

3031.26

3043.75

3014.22

3043.75

3078.91

3037.68

3078.91

3099.48

3057.42

3061.89

3081.62

3057.66

3069.29

3067.08

3034.13

3034.13

3070.78

3040.45

3069.63

3097.94

3077.23

3094.98

3107.35

3085.03

3107.35

3125.23

3110.24

3119.63

3130.33

3115.04

3125.56

3116.95

3072.91

3072.91

3094.88

3072.49

3076.79

3085.13

3062.17

3085.13

03/17/2010
3319938013
03/18/2010
2807873224
03/19/2010
2959179044
03/22/2010
2297948961
03/23/2010
3935070959
03/24/2010
3779994718
03/25/2010
3271318179
03/26/2010
3336300127
03/29/2010
3263247818
03/30/2010
50728229790
03/31/2010
4189875292
04/05/2010
4014536747
04/06/2010
4233002161
04/07/2010
6204264837
04/08/2010
5150933325
04/12/2010
4266867804
04/13/2010
31178177451
04/14/2010
3598733040
04/15/2010
8866595537
04/16/2010
2976439546
04/19/2010
2284919114
04/20/2010
8685900179
04/21/2010
3083530968
04/22/2010
3128678322
04/23/2010
3803630133
04/26/2010
3588675992
04/27/2010
3297462476
04/28/2010
2982871666
04/29/2010
3234025800
04/30/2010
3930889895

3079.79
2903218572
3099.41
2837146671
3090.10
2826585970
3099.25
2801629239
3097.74
2907243842
3155.74
2990257331
3164.31
2998895822
3176.16
2998858529
3177.74
3029214381
3184.10
7065109005
3198.07
7224204406
3172.54
7325292739
3189.44
7401381418
3249.94
7684414053
3251.13
7867060243
3256.12
8031136813
3299.42
10301395687
3302.30
10286290548
3318.13
10752563661
3286.77
10722575279
3232.18
10641047887
3208.52
7137520419
3159.18
7045325059
3211.65
6971503524
3239.90
6935722521
3260.21
6717756784
3290.06
6563300880
3298.56
6456301202
3287.32
4127621898
3297.00
4155301636

3099.71

3079.79

3088.05

3103.25

3081.29

3100.95

3101.62

3087.67

3097.23

3100.64

3080.52

3083.89

3130.74

3097.74

3129.24

3169.63

3151.38

3166.60

3174.53

3148.63

3171.14

3181.00

3168.30

3180.68

3180.03

3152.90

3177.56

3204.22

3184.10

3202.17

3200.78

3161.80

3161.80

3197.87

3172.54

3186.77

3261.51

3188.03

3253.48

3282.25

3248.93

3270.37

3257.63

3232.06

3256.12

3300.56

3256.12

3294.83

3309.49

3275.38

3299.90

3312.95

3288.69

3299.69

3322.90

3266.46

3278.84

3288.72

3240.37

3265.54

3232.18

3202.77

3203.91

3208.52

3145.47

3147.50

3209.55

3159.18

3204.47

3237.57

3211.50

3237.57

3251.99

3228.18

3244.45

3296.97

3260.21

3292.59

3315.21

3290.06

3307.71

3298.56

3247.78

3284.78

3315.61

3287.32

3297.00

3327.99

3284.37

3290.09

05/04/2010
2900887646
05/05/2010
4306612792
05/06/2010
7654646275
05/07/2010
4203218916
05/11/2010
6104737234
05/12/2010
26728329959
05/13/2010
5224863393
05/14/2010
3546473171
05/17/2010
3583364816
05/18/2010
2868297425
05/19/2010
3257676510
05/20/2010
3014459111
05/21/2010
3322612739
05/24/2010
2423332778
05/25/2010
4537248004
05/26/2010
4874130963
05/27/2010
3657020786
05/28/2010
3524232851
05/31/2010
2559958435
06/01/2010
2767248824
06/02/2010
3714139688
06/03/2010
4529472049
06/04/2010
7783114899
06/07/2010
3045683220
06/08/2010
4441562034
06/09/2010
3236764411
06/10/2010
2948808051
06/11/2010
3169990748
06/15/2010
2752543552
06/16/2010
3277970503

3305.59
3658159311
3249.88
3769007082
3169.60
4216484345
3092.40
3842927573
3260.71
4094694762
3271.28
6061332399
3276.54
6179768504
3316.89
6176251602
3332.64
6200076797
3300.19
6190528944
3235.38
6192499836
3207.30
6116130604
3166.63
6151274362
3198.53
5994334361
3170.52
5734551171
3111.67
5790460509
3113.73
5586484138
3156.38
3652809379
3235.99
3430733966
3267.94
3365798604
3263.46
3376696510
3314.67
3515127728
3354.59
3892247594
3293.97
3894849603
3266.44
3988095378
3284.18
4055881347
3252.81
3923511351
3272.57
3781499666
3266.23
3706126563
3314.42
3685604701

3306.33

3274.05

3290.68

3249.88

3162.15

3176.85

3174.62

3142.60

3167.83

3154.70

3073.71

3142.06

3298.96

3256.56

3262.93

3276.15

3253.42

3269.41

3330.32

3276.54

3323.49

3346.16

3298.36

3332.64

3332.64

3273.84

3292.59

3309.88

3250.58

3267.79

3235.38

3208.22

3224.27

3240.83

3206.25

3213.80

3184.26

3147.88

3179.36

3212.87

3179.81

3191.29

3173.71

3093.88

3102.59

3134.60

3111.67

3125.15

3173.08

3108.53

3156.53

3252.63

3156.38

3252.63

3272.73

3232.73

3272.73

3275.39

3251.19

3266.62

3293.69

3263.46

3289.56

3355.23

3314.67

3355.23

3367.90

3344.15

3357.05

3297.27

3266.11

3266.11

3283.68

3259.57

3274.26

3289.03

3248.13

3254.83

3252.81

3219.46

3224.49

3288.46

3253.78

3265.44

3291.94

3266.23

3282.42

3329.32

3305.92

3307.65

06/17/2010
4079325313
06/18/2010
4146571762
06/21/2010
3431711222
06/22/2010
3873006447
06/23/2010
3055488537
06/24/2010
5116097806
06/25/2010
3534911109
06/28/2010
2213858056
06/29/2010
3591335383
07/01/2010
3039640093
07/02/2010
2639262900
07/05/2010
1967081601
07/06/2010
2255356443
07/07/2010
3201813841
07/08/2010
3985358210
07/09/2010
4249756860
07/12/2010
2821151939
07/13/2010
4063298991
07/14/2010
2957783003
07/15/2010
4241739416
07/16/2010
3117661744
07/19/2010
2389983617
07/20/2010
3161164867
07/21/2010
3861700616
07/22/2010
3065228056
07/23/2010
4421182117
07/26/2010
1731274978
07/27/2010
3031220771
07/28/2010
3521393684
07/29/2010
19809043867

3312.27
3812218608
3317.53
3927162186
3342.68
3903626480
3362.14
3848921013
3343.63
3454952150
3346.80
3627486699
3320.48
3551932455
3363.51
3466690259
3367.11
3520234203
3321.39
3509371649
3313.08
3499931594
3291.81
3390690852
3294.47
3238693447
3349.56
3159963620
3374.82
3206100869
3403.96
3237496737
3395.33
3217968687
3412.48
3130235452
3437.16
3082141443
3468.99
3251131557
3461.33
3211658753
3427.20
3157520714
3426.72
3201012544
3421.38
3358897462
3414.77
3426386763
3435.15
3528000786
3416.10
3340160517
3415.94
3238615843
3441.30
3296969322
3451.91
4609114728

3315.01

3300.50

3313.52

3336.98

3313.72

3335.48

3362.62

3342.68

3357.88

3363.86

3348.06

3351.69

3345.12

3327.01

3342.97

3346.87

3333.97

3333.97

3358.84

3315.85

3352.46

3374.01

3354.28

3363.90

3373.78

3360.24

3372.71

3333.45

3315.18

3315.26

3320.47

3282.74

3290.98

3314.30

3281.38

3311.74

3339.87

3294.47

3335.71

3355.84

3341.78

3350.08

3405.78

3374.82

3398.16

3412.41

3394.15

3394.56

3414.32

3395.33

3406.96

3435.85

3412.48

3435.85

3475.75

3437.16

3472.33

3485.94

3458.89

3467.63

3463.80

3434.08

3442.68

3429.79

3412.59

3424.29

3431.31

3397.56

3405.69

3425.94

3413.74

3418.71

3422.20

3402.30

3414.90

3445.87

3414.26

3416.10

3422.45

3371.10

3414.03

3437.57

3415.94

3436.59

3463.84

3441.30

3451.91

3456.08

3429.10

3429.35

07/30/2010
2928020054
08/02/2010
2597537041
08/03/2010
3162779362
08/04/2010
3397502967
08/05/2010
3959790625
08/06/2010
3749274575
08/09/2010
3257515959
08/10/2010
4513846687
08/11/2010
9606661979
08/12/2010
3861605829
08/13/2010
3288211491
08/16/2010
3987888264
08/17/2010
4101640389
08/18/2010
5086814659
08/19/2010
5543394662
08/20/2010
5102220675
08/23/2010
4960771722
08/24/2010
4204644077
08/25/2010
4414322339
08/26/2010
3831025008
08/27/2010
4644432061
08/31/2010
14608593560
09/01/2010
6800298232
09/02/2010
6796116179
09/03/2010
7063828717
09/06/2010
5869414252
09/07/2010
4620667899
09/08/2010
6264520796
09/09/2010
6367405477
09/13/2010
8049213778

3431.95
4606634482
3426.46
4469617618
3455.50
4473377419
3483.63
4557337365
3504.41
4623889511
3522.36
4614520675
3515.84
4630544667
3524.33
4638266714
3521.50
5294548964
3522.52
5363747719
3483.02
5344315870
3468.65
4025886236
3487.18
4123687931
3506.26
4331127732
3535.71
4529512341
3555.75
4671572150
3593.43
4754987241
3600.57
4792934699
3531.05
4889335231
3567.71
4832433425
3595.58
4418914265
3557.15
5314496576
3568.70
5607170471
3629.55
5841189464
3673.04
6088038491
3735.76
6153255124
3743.51
6076361227
3764.52
6173219570
3805.93
6290439050
3904.26
6610819858

3434.92

3422.29

3426.95

3457.26

3426.46

3455.24

3489.57

3455.50

3484.08

3506.94

3483.63

3503.49

3526.42

3504.41

3521.10

3533.28

3515.72

3516.28

3531.59

3515.84

3524.70

3536.15

3523.80

3525.81

3539.29

3521.12

3522.72

3522.52

3477.24

3483.02

3483.64

3464.99

3469.52

3482.21

3460.26

3479.67

3503.39

3484.85

3502.25

3534.80

3506.26

3534.80

3560.39

3535.63

3560.39

3597.54

3535.07

3593.60

3619.87

3593.43

3613.37

3600.57

3530.49

3530.49

3576.00

3531.05

3554.15

3600.83

3567.23

3595.58

3595.86

3558.64

3558.67

3566.97

3556.91

3566.23

3593.41

3566.46

3593.41

3666.92

3620.43

3666.54

3739.44

3673.04

3734.70

3787.34

3735.76

3744.01

3775.42

3718.93

3775.42

3804.73

3718.54

3804.73

3902.56

3802.72

3902.56

3972.60

3904.26

3972.60

09/14/2010
9103251288
09/15/2010
6416568892
09/16/2010
6625886613
09/17/2010
6622099242
09/20/2010
12960265679
09/21/2010
7989549991
09/22/2010
6093027599
09/23/2010
5755184933
09/24/2010
5994821152
09/27/2010
6612910156
09/28/2010
5312440280
09/29/2010
5235441524
09/30/2010
4759211262
10/01/2010
4140178172
10/04/2010
6167129423
10/05/2010
6298961716
10/06/2010
6071516258
10/07/2010
5011847551
10/08/2010
5744450082
10/11/2010
5126945560
10/12/2010
6083598548
10/13/2010
5442480188
10/14/2010
12186123518
10/15/2010
5652675492
10/18/2010
4351002033
10/19/2010
4485372451
10/20/2010
8242198298
10/21/2010
3943974328
10/22/2010
5074914336
10/26/2010
33374715073

3997.08
7001563937
3968.88
7217025928
3992.13
7382147140
4005.46
6716605947
3979.97
7229936568
4055.86
7329389385
4089.31
7248489292
4055.13
7238970182
4069.09
7353482953
4079.31
7382515400
4123.08
7294601634
4134.72
7060120612
4112.20
6698117277
4099.95
6508418050
4116.37
6470188284
4184.61
6443260157
4172.70
5869197705
4196.84
5621055835
4245.31
5592007709
4237.58
5539654428
4219.66
5547052544
4166.67
5449516714
4200.45
6022323650
4237.73
6057093147
4218.20
6023075712
4225.37
6051841902
4188.59
6224764308
4193.04
6028515359
4250.65
5945465199
4287.20
8309037492

4011.27

3924.99

3968.29

3988.05

3958.69

3973.48

4014.43

3990.05

4005.46

4021.33

3968.40

3979.35

4053.32

3979.97

4053.32

4125.50

4055.86

4087.96

4096.66

4020.15

4054.18

4069.31

4055.13

4067.43

4079.78

4063.85

4078.87

4129.26

4079.31

4122.83

4124.18

4104.36

4123.95

4142.85

4110.14

4111.05

4112.37

4055.16

4100.07

4117.00

4067.16

4111.99

4188.31

4116.37

4188.31

4199.57

4171.87

4171.87

4226.48

4172.70

4196.73

4245.05

4196.84

4245.05

4251.65

4222.12

4236.98

4253.75

4218.79

4218.79

4224.97

4166.00

4166.52

4194.06

4146.36

4194.06

4242.24

4200.45

4233.38

4246.92

4207.11

4216.35

4235.67

4187.83

4215.11

4227.83

4174.79

4191.25

4202.17

4148.22

4191.96

4249.17

4193.04

4249.17

4290.16

4250.65

4286.87

4299.08

4264.29

4279.53

10/27/2010
5505500400
10/28/2010
5592829102
10/29/2010
5468872542
11/02/2010
5967131467
11/03/2010
5757440503
11/04/2010
4836676871
11/05/2010
6610076902
11/08/2010
4505390333
11/09/2010
4623581029
11/10/2010
6732499281
11/11/2010
7566227609
11/12/2010
4637489510
11/15/2010
5220506778
11/17/2010
5100339776
11/18/2010
5553992569
11/19/2010
6695247858
11/22/2010
7634229124
11/23/2010
5242556920
11/24/2010
5006329289
11/25/2010
5346047547
11/26/2010
4859369783
11/30/2010
8414527203
12/01/2010
5941448446
12/02/2010
7868039594
12/03/2010
5505959619
12/06/2010
6303764721
12/07/2010
5779245388
12/08/2010
7818924415
12/09/2010
3977783681
12/10/2010
4464166782

4279.50
8289125019
4285.20
8327948647
4260.63
8276721480
4273.28
8320442420
4355.70
7784718835
4381.86
7716718950
4401.99
7904975189
4349.65
7906643346
4297.62
7605091907
4265.88
7837468987
4209.62
8045078426
4143.37
5650309629
4078.38
5626560161
4116.42
5585519384
4073.14
5592612719
4122.40
5653289085
4204.57
5809688137
4186.94
5843511474
4106.46
5709865840
4125.92
5779920607
4098.06
5799569670
4050.44
5939738664
3967.86
5804340400
4061.49
6073552907
4180.45
6097340644
4181.11
6197626056
4223.12
6216397124
4198.27
6310036837
4220.88
6005333050
4209.42
5940467206

4299.01

4279.50

4285.07

4294.73

4257.51

4260.69

4279.89

4256.75

4268.74

4342.22

4273.28

4341.74

4390.60

4355.70

4381.86

4397.30

4379.74

4397.30

4413.42

4347.49

4349.11

4379.95

4295.62

4295.62

4297.62

4258.11

4266.45

4275.31

4172.23

4197.57

4214.90

4090.82

4144.41

4149.82

4049.08

4076.68

4141.44

4062.15

4139.32

4120.91

4069.31

4069.31

4120.62

4073.14

4120.62

4204.09

4122.40

4203.60

4221.72

4172.49

4186.89

4186.94

4142.91

4147.35

4127.68

4062.49

4124.54

4157.68

4089.75

4097.49

4104.94

4034.25

4053.58

4070.74

3953.70

3953.70

4031.54

3967.86

4002.88

4149.38

4061.49

4148.90

4194.38

4132.73

4176.48

4223.12

4181.11

4223.12

4225.86

4182.50

4197.92

4229.73

4198.27

4221.09

4235.34

4204.02

4209.42

4209.42

4126.32

4135.75

12/13/2010
4565809166
12/14/2010
4904100164
12/15/2010
4096734966
12/16/2010
4194254343
12/17/2010
3982694149
12/20/2010
4263695178
12/21/2010
4455307336
12/22/2010
4270761610
12/23/2010
4288758766
12/28/2010
13138892491
12/29/2010
4837592541
12/30/2010
5498909071
01/03/2011
3825007765
01/04/2011
4876086060
01/05/2011
4065776344
01/06/2011
4343589022
01/07/2011
4570292316
01/10/2011
4375906989
01/11/2011
5393224998
01/12/2011
6024414009
01/13/2011
6706132821
01/14/2011
5609682773
01/17/2011
5053513872
01/18/2011
5148192135
01/19/2011
5521779088
01/20/2011
5334824483
01/21/2011
4831889771
01/24/2011
4609974012
01/25/2011
6184098039
01/26/2011
7227990542

4147.89
5903757195
4116.43
5866928247
4148.03
5803375345
4089.75
5451685940
4042.95
5288456416
4060.93
4988094381
4076.02
4900540024
4091.86
4731123098
4123.80
4606915880
4164.69
5050246553
4163.54
5121897291
4211.74
5208125815
4206.01
5146392365
4219.27
5144057856
4220.03
5141477971
4211.36
5153922528
4216.79
5202889042
4201.85
5212240026
4105.49
5290399831
4032.37
5436537531
4042.54
5637985369
4070.00
5010551226
4145.55
5028544670
4148.22
4999318259
4076.31
5140715869
4039.94
5178944071
4003.61
5242786856
3951.04
5264985606
3963.92
5399469416
3958.42
5637143045

4147.89

4102.69

4115.38

4148.03

4116.43

4148.03

4161.59

4071.13

4089.76

4089.75

4003.84

4039.40

4057.33

4026.60

4057.33

4086.97

4060.26

4077.06

4096.76

4074.00

4091.86

4118.19

4086.04

4113.69

4166.04

4123.80

4166.04

4170.27

4148.36

4163.99

4199.31

4161.54

4199.31

4218.06

4198.16

4201.14

4230.78

4206.01

4215.21

4246.27

4214.00

4218.73

4225.92

4203.75

4212.98

4228.95

4206.84

4217.25

4225.07

4196.89

4202.52

4206.91

4108.46

4112.58

4105.89

4008.40

4032.37

4072.13

4032.37

4037.23

4087.92

4042.54

4070.11

4132.04

4070.00

4132.04

4165.45

4132.17

4148.16

4149.55

4064.99

4072.59

4076.90

4027.47

4039.56

4044.12

4005.84

4006.24

4004.11

3941.58

3951.04

3951.04

3881.34

3902.71

3963.92

3942.44

3960.30

3958.42

3919.87

3931.64

01/27/2011
7462533584
01/28/2011
5457482148
01/31/2011
5114106967
02/01/2011
4021931559
02/02/2011
4077176801
02/03/2011
3470707848
02/04/2011
2829794592
02/07/2011
3059941729
02/08/2011
3647127607
02/09/2011
5991143102
02/10/2011
6347172921
02/11/2011
7357912570
02/14/2011
3742274803
02/15/2011
3511070439
02/16/2011
5023016497
02/17/2011
3713936153
02/18/2011
3103641304
02/21/2011
2441473355
02/22/2011
3284892130
02/23/2011
3411646730
02/24/2011
2968268769

3937.00
5809585427
3998.23
5762341106
3943.15
5629672284
3893.12
5497359683
3831.55
5415998261
3888.78
5276207903
3888.66
5051875862
3876.52
4862302299
3882.03
4763572119
3878.48
4878669543
3835.84
4892259117
3739.36
4903085952
3750.45
4593064387
3809.67
4430863411
3791.23
4423272539
3812.61
4397606255
3868.43
4316478297
3851.48
4230708756
3829.43
4268633551
3775.57
4297942301
3758.68
4241370731

3996.03

3937.00

3990.49

4026.38

3963.30

3970.34

3943.15

3869.90

3881.47

3896.47

3830.49

3830.49

3891.07

3831.55

3891.07

3901.92

3872.21

3888.55

3903.73

3862.86

3872.35

3885.94

3862.06

3880.03

3908.92

3866.57

3878.48

3889.40

3843.37

3843.37

3835.84

3728.20

3738.31

3772.08

3723.28

3749.15

3803.91

3750.45

3796.73

3812.66

3782.84

3790.78

3818.19

3784.54

3812.04

3871.11

3812.61

3866.38

3891.90

3849.48

3851.24

3869.70

3828.86

3837.44

3829.43

3778.44

3784.07

3775.57

3705.58

3757.04

3758.68

3730.70

3730.84