Date

10/10/2013
10/9/2013
10/8/2013
10/7/2013
10/6/2013
10/3/2013
10/2/2013
10/1/2013
9/30/2013
9/29/2013
9/26/2013
9/25/2013
9/24/2013
9/23/2013
9/22/2013
9/19/2013
9/18/2013
9/17/2013
9/16/2013
9/15/2013
9/12/2013
9/11/2013
9/10/2013
9/9/2013
9/8/2013
9/5/2013
9/4/2013
9/3/2013
9/2/2013
9/1/2013
8/29/2013
8/27/2013
8/26/2013
8/25/2013
8/22/2013
8/21/2013
8/20/2013
8/19/2013
8/18/2013
8/14/2013
8/13/2013
8/12/2013
8/5/2013
8/1/2013
7/31/2013
7/30/2013

Last Price
11867.82
11823.18
11762.1
11955.42
12019.43
12223.35
12212.63
12149.11
12152.59
12240.72
12412.02
12352.02
12463.93
12433.28
12472.1
12637.86
12711.1
12694.38
12786.56
12730.38
12568.88
12568.55
12572
12552.86
12553.95
12704.45
12727.23
12733.08
12664.19
12760.8
12742.29
12732.67
12601.06
12831.33
12764.68
12587.35
12641.37
12652.47
12532.35
12378.01
12371.74
12154.84
12088.18
12142.66
12230.08
12299.55

7/29/2013
7/28/2013
7/25/2013
7/24/2013
7/23/2013
7/22/2013
7/21/2013
7/18/2013
7/17/2013
7/16/2013
7/15/2013
7/14/2013
7/11/2013
7/10/2013
7/9/2013
7/8/2013
7/7/2013
7/4/2013
7/3/2013
7/2/2013
6/30/2013
6/27/2013
6/26/2013
6/24/2013
6/23/2013
6/20/2013
6/19/2013
6/18/2013
6/17/2013
6/16/2013
6/13/2013
6/12/2013
6/11/2013
6/10/2013
6/9/2013
6/6/2013
6/5/2013
6/4/2013
6/3/2013
6/2/2013
5/30/2013
5/29/2013
5/28/2013
5/27/2013
5/26/2013
5/22/2013
5/21/2013

12350.4
12177.18
12373.61
12637.74
12231.8
12617.54
12750.68
13104.18
13307.23
13318.87
13287.52
13104.75
13263.1
13476.16
13416.15
13259.33
13283.79
13236.9
13116.73
13084.94
12738.23
12867.4
13004.94
12845.72
12931.33
13066.74
13179.3
12998.02
12935.44
12959.59
12654.8
12720.2
12557.66
12436.84
12041.66
12485.1
12536.26
12353.26
12354.64
12255.53
12039.59
11951.95
11681.9
11645.23
11437.18
11667.65
11937.32

5/20/2013
5/19/2013
5/16/2013
5/15/2013
5/14/2013
5/13/2013
5/12/2013
5/9/2013
5/8/2013
5/7/2013
5/6/2013
5/5/2013
5/2/2013
4/30/2013
4/29/2013
4/28/2013
4/25/2013
4/24/2013
4/23/2013
4/22/2013
4/21/2013
4/18/2013
4/17/2013
4/16/2013
4/15/2013
4/11/2013
4/10/2013
4/9/2013
4/8/2013
4/7/2013
4/4/2013
4/3/2013
4/2/2013
4/1/2013
3/31/2013
3/28/2013
3/27/2013
3/25/2013
3/24/2013
3/20/2013
3/19/2013
3/18/2013
3/14/2013
3/13/2013
3/12/2013
3/11/2013
3/10/2013

12105.79
12050.42
11728.53
11538.59
11705.71
11418.09
11294.15
11035.22
10935.42
10954.74
10775.78
10765.65
10768.45
10660.61
10702.36
10749.16
10939.23
10930.81
10962.98
10935.02
11020.16
11101.3
11115.23
11150.82
11323.79
11119.4
11247.67
11187.68
10934.18
10848.24
10902.38
10976.49
10915.3
10757.27
11180.76
11417.63
11342.09
11626.52
11765.89
12009.89
12166.46
12047.76
11946.72
11969.37
11744.29
11735.17
11833.29

3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/3/2013
2/28/2013
2/27/2013
2/26/2013
2/25/2013
2/24/2013
2/20/2013
2/19/2013
2/18/2013
2/17/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/10/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/3/2013
1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/27/2013
1/24/2013
1/23/2013
1/22/2013
1/21/2013
1/20/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/13/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/6/2013
1/3/2013
1/2/2013
1/1/2013

11985.36
12050.76
12135.53
12190.85
11844.17
12410.79
12441.45
12768.72
12555.71
12715.4
13036.12
13230.18
13375.67
13446.66
13485.26
13309.56
13284.36
13376.93
13291.06
13121.46
13120.88
13083.27
12996.11
13005.69
12920.75
12920.69
12998.11
12832.25
12735.44
12729.24
12689.36
12633.09
12575.82
12668.64
12721.33
12611.2
12572.14
12580.46
12626.74
12671.92
12635.58
12607.35
12642.79
12734.31
12728.14
12671.47
12803.53

12/30/2012
12/27/2012
12/26/2012
12/24/2012
12/23/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/9/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
12/2/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/22/2012
11/21/2012
11/20/2012
11/19/2012
11/18/2012
11/15/2012
11/14/2012
11/13/2012
11/12/2012
11/11/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/4/2012
11/1/2012
10/31/2012
10/30/2012
10/23/2012
10/22/2012
10/21/2012
10/18/2012
10/17/2012
10/16/2012

12854.8
12805.82
12702.55
12624.73
12625.28
12735.47
12730.97
12613.76
12737.37
12510.26
12417.84
12380.52
12271.08
12292.92
12406.73
12538.93
12506.23
12485.57
12679.19
12817.18
12144.12
12294.82
12374.12
12592.49
12641.38
12689.43
12880.47
13211.15
13272.58
13082.58
13132.81
12907.88
13006.2
13262.06
13285.4
13380.42
13427.07
13480.18
13721.6
13731.67
13884.97
13974.53
13818.24
13602.24
13623.23
13630.09
13683.16

10/15/2012
10/14/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/7/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/30/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/16/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/6/2012
9/4/2012
9/3/2012
9/2/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/26/2012
8/14/2012
8/13/2012
8/12/2012
8/8/2012
8/7/2012
8/6/2012
8/5/2012
8/2/2012
8/1/2012
7/30/2012
7/29/2012
7/26/2012
7/25/2012

13672.13
13655.19
13775.02
13755.69
13995.06
13674.13
13770.81
14055.94
14041.94
14290.11
14004.48
13848.61
14316.66
14431.79
14553.73
14419.25
14284.7
14305.97
14169.11
13899.75
13944.75
13516.16
13461.65
13336.01
13204.95
13096.47
13539.59
13482.68
13417.78
13416.37
13437.51
12967.35
13097.76
13197.98
12836.07
12723.01
12824.81
12567.48
12400.56
12408.93
12248.73
12403.48
12532.54
12657
12868.97
13001.07
12850.81

7/23/2012
7/22/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/15/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/8/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/24/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/17/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/10/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/3/2012
5/31/2012
5/30/2012
5/29/2012
5/28/2012
5/27/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/20/2012
5/17/2012

12764.42
12534.47
12586.36
12636.09
12185.78
12117.01
12153.04
12561.12
12475.63
12219
12619.69
12962.44
13048.35
13014.15
13220.89
13287.1
13736.42
13667.57
13293.97
12923.72
12946.72
13016.92
12996.35
13273.6
13282.93
13562.73
13851.22
14001.53
14031.19
14027.73
14115.17
14263.6
14304.58
14195.65
13944.16
14420.46
14089.57
14056.96
13895.98
13934.89
14113.71
14336.43
14366.71
14609.51
14901.26
14769.7
14812.18

5/16/2012
5/15/2012
5/14/2012
5/13/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/3/2012
5/2/2012
4/30/2012
4/29/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/22/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/15/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/8/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012
4/1/2012
3/28/2012
3/27/2012
3/25/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/18/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/11/2012
3/8/2012
3/7/2012

14804.34
14843.85
14852.03
14775.17
15018.88
14518.96
15033.68
15266.89
15279.65
15448.12
15196.14
14926.6
15343.65
15546.01
15846.9
15920.94
15654.35
15686.7
15974.99
15986.43
15765.02
15941.15
15634.68
15284.77
15237.61
14865.62
14892.19
14544.15
14599.14
14872.06
15086.85
14799.21
14619.86
14300.4
14125.5
13822.54
13578.33
13639.35
13551.69
13344.33
13092.77
12974.03
13007.47
12564.65
12477.45
12572.12
12345.77

3/6/2012
3/5/2012
3/4/2012
2/29/2012
2/28/2012
2/27/2012
2/26/2012
2/23/2012
2/22/2012
2/20/2012
2/19/2012
2/16/2012
2/15/2012
2/14/2012
2/13/2012
2/12/2012
2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/29/2012
1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/22/2012
1/19/2012
1/18/2012
1/16/2012
1/15/2012
1/12/2012
1/11/2012
1/10/2012
1/9/2012
1/8/2012
1/5/2012
1/4/2012
1/3/2012
1/1/2012
12/29/2011
12/28/2011
12/27/2011
12/26/2011

12676.49
12661.53
13150.27
13462.37
13362.4
13000.27
13055.7
12598.53
12112.75
12094.82
12194.79
12332.87
12418.83
12139.6
12394.82
12222.22
11691.26
11168.8
11595.86
10783.98
11353.36
11577.29
12212.49
12012.11
12181.42
12924.59
13220.07
13136.02
13427.54
13679.42
14201.55
13788.14
14001.08
14363.79
14613.42
14849.85
14687.07
14965.13
15385.02
15490.04
15516.19
15249.8
15134.38
14880.38
14754.46
14824.53
14571.49

12/22/2011
12/21/2011
12/20/2011
12/19/2011
12/15/2011
12/14/2011
12/13/2011
12/12/2011
12/8/2011
12/7/2011
12/5/2011
12/4/2011
12/1/2011
11/30/2011
11/29/2011
11/28/2011
11/27/2011
11/24/2011
11/22/2011
11/17/2011
11/3/2011
11/2/2011
11/1/2011
10/31/2011
10/30/2011
10/27/2011
10/26/2011
10/25/2011
10/24/2011
10/23/2011
10/20/2011
10/19/2011
10/18/2011
10/17/2011
10/16/2011
10/13/2011
10/12/2011
10/11/2011
10/10/2011
10/9/2011
10/6/2011
10/5/2011
10/4/2011
10/3/2011
10/2/2011
9/29/2011
9/28/2011

14773.64
14570.64
14269.01
14162.41
14101.46
14049.13
14255.03
13861.19
14098.41
14352.88
14363.34
14653.77
14896.15
15005.29
14687.96
14840.07
14465.33
15240.23
15884.25
14559.98
14775.57
14843.32
14862.93
14414.02
14560.44
15148.02
15399.27
15795.54
15474.62
15930.47
15473.13
14826.68
14969.87
15221.04
15159.41
15578.74
15062.1
14951.63
15554.19
15630.65
16155.14
16155.14
16231.93
16332.18
16643.97
16668.95
16573.02

9/27/2011
9/26/2011
9/25/2011
9/22/2011
9/21/2011
9/20/2011
9/19/2011
9/18/2011
9/15/2011
9/14/2011
9/13/2011
9/12/2011
9/11/2011
9/8/2011
9/7/2011
9/6/2011
9/5/2011
9/4/2011
8/25/2011
8/24/2011
8/23/2011
8/21/2011
8/18/2011
8/17/2011
8/16/2011
8/14/2011
8/11/2011
8/10/2011
8/9/2011
8/8/2011
8/7/2011
8/4/2011
8/3/2011
8/2/2011
8/1/2011
7/31/2011
7/28/2011
7/27/2011
7/26/2011
7/25/2011
7/24/2011
7/21/2011
7/20/2011
7/19/2011
7/17/2011
7/14/2011
7/13/2011

16645.88
17014.26
16414.55
15969.5
15982.02
16473.18
16513.69
16427.69
16884.32
16881.79
17128.88
16737.19
17040.44
17198.37
17266.48
17190.47
17408.37
17585.84
17673.27
17443.95
17261.9
17289.4
17442.46
17217.07
17466.68
17647.52
17737.36
17654.33
17581.63
17750.15
17424.79
17816.54
18114.04
17587.77
18029.19
18375.53
18869.85
18978.56
19009.95
19107.97
19186.7
19114.72
18854.04
18721.99
18306.21
18570.82
18494.19

7/12/2011
7/11/2011
7/10/2011
7/7/2011
7/6/2011
7/5/2011
7/4/2011
7/3/2011
6/30/2011
6/29/2011
6/28/2011
6/27/2011
6/26/2011
6/23/2011
6/22/2011
6/21/2011
6/20/2011
6/19/2011
6/16/2011
6/15/2011
6/14/2011
6/13/2011
6/12/2011
6/9/2011
6/8/2011
6/7/2011
6/6/2011
6/5/2011
6/2/2011
6/1/2011
5/31/2011
5/30/2011
5/29/2011
5/26/2011
5/25/2011
5/24/2011
5/23/2011
5/22/2011
5/19/2011
5/18/2011
5/15/2011
5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/8/2011
5/5/2011

18278.4
18158.13
18128.69
17722.69
17466.83
17260.93
17156.33
17246.66
17059.53
16876.97
16684.58
16513.38
16246.46
16209.11
16082.23
15959.4
15795.18
15823.35
16033.86
16089.34
16154.12
16374.6
15808.51
16573.6
16504.54
16499.95
16242.48
16009.53
16009.81
15789.23
16028.16
15673.9
15330.32
15074.4
14794.35
15211.39
15031.52
15437.87
15938.86
16042.14
16120.94
15674.4
15313.23
15508.01
15684.81
15700.44
16445.2

5/4/2011
5/3/2011
5/2/2011
4/28/2011
4/27/2011
4/26/2011
4/25/2011
4/24/2011
4/21/2011
4/20/2011
4/19/2011
4/18/2011
4/17/2011
4/13/2011
4/12/2011
4/11/2011
4/10/2011
4/7/2011
4/6/2011
4/5/2011
4/4/2011
4/3/2011
3/31/2011
3/30/2011
3/29/2011
3/28/2011
3/27/2011
3/24/2011
3/23/2011
3/22/2011
3/21/2011
3/20/2011
3/16/2011
3/15/2011
3/14/2011
3/13/2011
3/10/2011
3/9/2011
3/8/2011
3/7/2011
3/6/2011
3/3/2011
3/2/2011
3/1/2011
2/28/2011
2/27/2011
2/24/2011

16661.95
16402.9
16713.21
16941.15
16973.68
16304.12
16433.77
17050.64
18212.14
17606.82
17606.82
17720.28
17785.48
17884.57
17945.26
17572.08
18697.65
18271.37
18000.94
18042.67
18100.81
15324.35
17758.67
17495.42
17450.43
17537.12
17146.62
17245.9
17763.97
18038.86
18212.14
18120.3
17996.35
17781.81
18190.38
17397.19
18703.29
17817.76
17096.37
18429.14
19212.21
15324.35
14955.41
15726.75
14684.13
15410.05
16330.68

2/23/2011
2/22/2011
2/20/2011
2/17/2011
2/16/2011
2/15/2011
2/14/2011
2/13/2011
2/10/2011
2/9/2011
2/8/2011
2/7/2011
2/6/2011
2/3/2011
2/2/2011
2/1/2011
1/31/2011
1/30/2011
1/27/2011
1/26/2011
1/25/2011
1/24/2011
1/23/2011
1/20/2011
1/19/2011
1/18/2011
1/17/2011
1/16/2011
1/13/2011
1/12/2011
1/11/2011
1/10/2011
1/9/2011
1/6/2011
1/5/2011
1/4/2011
1/3/2011
1/2/2011
12/30/2010
12/29/2010
12/28/2010
12/27/2010
12/26/2010
12/23/2010
12/22/2010
12/21/2010
12/20/2010

16964.91
17360.12
17893.81
20996.8
20975.62
16783.43
16112.77
17413.69
18703.28
19040.12
19491.53
18429.14
19212.21
23188.08
20803.35
20292.32
21424.59
21469.8
20965.24
20875.52
19675.21
18499.48
18499.48
18499.48
19838.83
20535.49
20996.8
20975.62
21509.07
21798.4
21895.03
19212.34
20608.56
22003.73
22495.03
22716.9
23188.08
23490.01
23448.99
23298.75
23325.09
23417.9
23079.62
23229.35
23432.61
23632.47
22822.07

12/19/2010
12/16/2010
12/15/2010
12/14/2010
12/13/2010
12/12/2010
12/9/2010
12/8/2010
12/7/2010
12/6/2010
12/5/2010
12/2/2010
12/1/2010
11/30/2010
11/29/2010
11/28/2010
11/25/2010
11/24/2010
11/23/2010
11/22/2010
11/21/2010
11/18/2010
11/17/2010
11/16/2010
11/15/2010
11/14/2010
11/11/2010
11/10/2010
11/9/2010
11/8/2010
11/7/2010
11/4/2010
11/3/2010
11/2/2010
11/1/2010
10/31/2010
10/28/2010
10/27/2010
10/26/2010
10/25/2010
10/24/2010
10/21/2010
10/20/2010
10/19/2010
10/18/2010
10/14/2010
10/13/2010

21749
23132.39
23942.73
23509.95
23429.49
23429.49
22827.77
22423.69
22573.66
24595.15
24920.89
24763.71
24500.98
24232.89
24221.64
22743.86
24609.45
24504.98
24217.16
24122.33
24335.32
21743.92
23942.73
23942.73
23942.73
23518.68
23210.74
22918.44
22827.77
22423.69
21809.74
22587.6
22548.05
22645.93
22721.77
22672.88
20607.92
20590.87
20428.05
22295.8
22268.54
21979.09
21802.21
21674.65
21743.92
21794.62
21859.59

10/12/2010
10/11/2010
10/10/2010
10/7/2010
10/6/2010
10/5/2010
10/4/2010
9/30/2010
9/29/2010
9/28/2010
9/27/2010
9/23/2010
9/22/2010
9/21/2010
9/20/2010
9/19/2010
9/16/2010
9/15/2010
9/14/2010
9/13/2010
9/9/2010
9/8/2010
9/7/2010
9/6/2010
9/5/2010
9/2/2010
8/31/2010
8/30/2010
8/29/2010
8/26/2010
8/25/2010
8/24/2010
8/23/2010
8/22/2010
8/19/2010
8/18/2010
8/17/2010
8/16/2010
8/12/2010
8/11/2010
8/10/2010
8/9/2010
8/8/2010
8/5/2010
8/4/2010
8/3/2010
8/2/2010

21737.84
21512.04
21245.68
21809.74
21618.83
21302.73
21302.73
20729.79
20683.1
20607.92
20590.87
20288.72
20257.16
20457.21
20297.69
20153.65
20086.71
20101.22
20154.36
20136.53
20178.39
20178.39
20236.88
20236.88
20476.05
20119.74
19770.86
19677.07
19757.11
19759.86
19734.14
20071.93
20035.21
20072.46
20055.2
19988.8
19695.67
19666.06
19816.98
19836.11
19577.02
19577.03
19591.02
19541.41
19480.19
19492.03
19343.66

8/1/2010
7/29/2010
7/28/2010
7/27/2010
7/26/2010
7/22/2010
7/21/2010
7/20/2010
7/19/2010
7/18/2010
7/15/2010
7/14/2010
7/13/2010
7/12/2010
7/11/2010
7/8/2010
7/7/2010
7/6/2010
7/5/2010
7/4/2010
6/30/2010
6/29/2010
6/28/2010
6/27/2010
6/24/2010
6/23/2010
6/22/2010
6/21/2010
6/20/2010
6/17/2010
6/16/2010
6/15/2010
6/14/2010
6/13/2010
6/10/2010
6/9/2010
6/8/2010
6/7/2010
6/6/2010
6/3/2010
6/2/2010
6/1/2010
5/31/2010
5/30/2010
5/26/2010
5/25/2010
5/24/2010

19285.99
18886.3
18737.04
18737.05
18799.21
19033.15
19213.86
19148.21
19122.52
18917.7
18572.8
18708.22
18708.22
18477.66
18482.73
18827.46
18783.15
18638.87
18598.1
18149.6
18116.05
18138.9
18299.57
18366.06
18199.19
18201.43
18227.35
18013.21
18332.11
18600.17
18424.07
18508
18457.94
18394.1
18200.56
18019.69
17926.07
17569.32
17952.99
17990.42
17815.35
17855.98
17740.65
17737.97
17608.11
17390.39
17396.85

5/23/2010
5/20/2010
5/19/2010
5/18/2010
5/17/2010
5/13/2010
5/12/2010
5/11/2010
5/10/2010
5/9/2010
5/6/2010
5/5/2010
5/4/2010
5/3/2010
4/29/2010
4/28/2010
4/27/2010
4/26/2010
4/22/2010
4/21/2010
4/20/2010
4/19/2010
4/15/2010
4/13/2010
4/12/2010
4/11/2010
4/8/2010
4/7/2010
4/6/2010
4/5/2010
4/4/2010
4/1/2010
3/31/2010
3/30/2010
3/29/2010
3/28/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/21/2010
3/18/2010
3/16/2010
3/15/2010
3/14/2010
3/11/2010
3/10/2010

17625.24
17362.02
17173.38
17086.23
16966.03
16680.11
16903.11
16609.67
16121.44
16167.42
16287.89
16172.88
16040.02
16256.68
16427.07
16457.47
16404.05
16381.3
16301.11
16220
16265.17
16036.29
15873.65
15972.45
15983.95
16057.55
16136.26
15995.27
15990.77
16181.8
16233.2
16222.31
16194
16045.98
16020.94
16146.86
16334.15
16334.15
16068.03
16092.79
16078.34
15710.28
15843.15
15523.01
15664.01
15979.97
16040.78

3/9/2010
3/8/2010
3/7/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/28/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/14/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/31/2010
1/28/2010
1/27/2010
1/26/2010
1/25/2010
1/24/2010
1/21/2010
1/20/2010
1/19/2010
1/18/2010
1/17/2010
1/14/2010
1/13/2010
1/12/2010
1/11/2010
1/10/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
1/3/2010
12/30/2009

15707.32
15876.46
16207.85
16330.78
16304.34
16156.69
16099.67
16109.52
16457.05
16560.44
16351.18
16314.69
16700.6
16910.87
16652.29
16622.54
16675.89
16372.4
16266.55
16252.41
16082
15772.14
15748.35
16002.22
15829.03
15593.44
15677.67
15386.57
15191.73
15415.69
14977.94
14793.99
14522.32
14388.86
14324.45
14213.41
14088.83
13710.05
13982.43
13847.96
13780.95
13747.43
13685
13580.17
13478.82
13268.63
13181.38

12/29/2009
12/27/2009
12/24/2009
12/23/2009
12/22/2009
12/21/2009
12/20/2009
12/17/2009
12/15/2009
12/14/2009
12/13/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/6/2009
12/3/2009
12/2/2009
12/1/2009
11/26/2009
11/25/2009
11/24/2009
11/23/2009
11/22/2009
11/19/2009
11/18/2009
11/17/2009
11/16/2009
11/15/2009
11/12/2009
11/11/2009
11/10/2009
11/9/2009
11/8/2009
11/5/2009
11/4/2009
11/3/2009
11/2/2009
11/1/2009
10/29/2009
10/28/2009
10/27/2009
10/26/2009
10/25/2009
10/22/2009
10/21/2009
10/20/2009

13132.16
12982.98
12883.82
12885.92
12822.77
12605.06
12536.62
12769.23
12827.31
12949.12
12944.31
12884.68
12838.93
12706.6
12667.89
12846.22
12897.42
12853.59
12915.23
12768.51
12599.46
12518.54
12483.2
12259.75
12049.37
11914.66
11938.35
11836.91
11635.94
11671.55
11789.87
11851.96
11813.55
11769.43
11734.21
11707.7
11696.63
11730.4
11675.7
11586.96
11553.05
11459.82
11540.29
11558.03
11474.94
11470.71
11462.29

10/19/2009
10/18/2009
10/15/2009
10/14/2009
10/13/2009
10/12/2009
10/11/2009
10/8/2009
10/7/2009
10/6/2009
10/5/2009
10/4/2009
10/1/2009
9/30/2009
9/29/2009
9/27/2009
9/17/2009
9/16/2009
9/15/2009
9/14/2009
9/13/2009
9/10/2009
9/9/2009
9/8/2009
9/7/2009
9/6/2009
9/3/2009
9/2/2009
9/1/2009
8/31/2009
8/30/2009
8/27/2009
8/26/2009
8/25/2009
8/24/2009
8/23/2009
8/20/2009
8/19/2009
8/18/2009
8/17/2009
8/16/2009
8/12/2009
8/11/2009
8/10/2009
8/9/2009
8/6/2009
8/5/2009

11423.67
11451.31
11347.41
11391.92
11381.19
11161.47
11207.66
11206.78
11079.89
11071.58
10994.49
10825.52
10755.68
10650.65
10657.38
10630.12
10596.33
10529.17
10490.74
10492.33
10346.66
10301.81
10264.48
10300.8
10326.9
10392.97
10482.25
10436.5
10379.23
10336.38
10390.26
10450.07
10450.3
10470.32
10468.81
10482.31
10655.37
10655.82
10706.65
10585.34
10559.24
10564.01
10556.75
10430.62
10336.31
10302.25
10224.18

8/4/2009
8/3/2009
8/2/2009
7/30/2009
7/29/2009
7/28/2009
7/27/2009
7/26/2009
7/23/2009
7/22/2009
7/21/2009
7/20/2009
7/19/2009
7/16/2009
7/15/2009
7/14/2009
7/13/2009
7/12/2009
7/9/2009
7/8/2009
7/7/2009
7/6/2009
7/5/2009
7/2/2009
6/30/2009
6/29/2009
6/28/2009
6/25/2009
6/24/2009
6/23/2009
6/22/2009
6/21/2009
6/18/2009
6/17/2009
6/16/2009
6/15/2009
6/14/2009
6/11/2009
6/10/2009
6/9/2009
6/8/2009
6/7/2009
6/4/2009
6/3/2009
6/2/2009
6/1/2009
5/31/2009

10232.49
10251.6
10280.8
10181.08
10112.39
10003.69
9953.608
9914.9
10070.07
10100.35
9906.904
9930.166
10074.96
10163.95
10110.55
10138.38
10311.12
10388.94
10312.98
10234.07
10278.67
10223.99
10348.75
10642.88
10477.67
10223.8
10256.82
10053.04
9977.833
9942.359
9865.394
9887.024
9690.769
9569.497
9558.979
9513.749
9529.942
9444.651
9408.313
9370.965
9346.272
9502.325
9135.199
8998.836
8972.252
8854.694
8758.99

5/28/2009
5/27/2009
5/26/2009
5/25/2009
5/24/2009
5/21/2009
5/20/2009
5/19/2009
5/18/2009
5/17/2009
5/14/2009
5/13/2009
5/12/2009
5/11/2009
5/10/2009
5/7/2009
5/6/2009
5/5/2009
5/4/2009
5/3/2009
4/30/2009
4/29/2009
4/28/2009
4/27/2009
4/26/2009
4/23/2009
4/22/2009
4/21/2009
4/20/2009
4/19/2009
4/16/2009
4/15/2009
4/13/2009
4/12/2009
4/9/2009
4/8/2009
4/7/2009
4/6/2009
4/5/2009
4/2/2009
4/1/2009
3/31/2009
3/30/2009
3/29/2009
3/25/2009
3/24/2009
3/23/2009

8707.927
8659.402
8615.534
8471.724
8433.808
8385.006
8396.663
8394.038
8275.179
8207.021
8190.519
8243.604
8300.831
8176.011
8175.532
8175.226
8093.727
8095.653
8081.417
8205.104
8227.852
8251.853
8254.563
8290.589
8355.127
8378.844
8403.853
8380.65
8531.6
8253.86
8099.79
8086.187
7893.186
7797.479
7599.503
7630.729
7686.596
7779.597
7567.073
7555.015
7587.911
7578.302
7676.357
7600.836
7792.521
7911.448
7964.447

3/22/2009
3/19/2009
3/18/2009
3/17/2009
3/16/2009
3/15/2009
3/12/2009
3/11/2009
3/9/2009
3/8/2009
3/5/2009
3/4/2009
3/3/2009
3/2/2009
3/1/2009
2/26/2009
2/25/2009
2/24/2009
2/23/2009
2/22/2009
2/19/2009
2/18/2009
2/17/2009
2/16/2009
2/15/2009
2/12/2009
2/11/2009
2/10/2009
2/9/2009
2/8/2009
2/5/2009
2/4/2009
2/3/2009
2/2/2009
2/1/2009
1/29/2009
1/28/2009
1/27/2009
1/26/2009
1/25/2009
1/22/2009
1/21/2009
1/20/2009
1/19/2009
1/18/2009
1/15/2009
1/14/2009

7949.364
8068.405
8127.329
8133.947
8195.382
8255.176
8172.713
8137.472
8113.808
8127.105
7927.021
7848.508
7920.268
7970.059
7941.002
7870.634
7888.55
7977.045
7963.098
7975.195
7941.531
7951.877
7888.164
7877.605
7867.162
7792.543
7452.684
7720.542
7735.257
7941.446
8057.13
7993.858
8018.832
8076.235
8196.03
8146.005
8157.312
8138.674
8181.046
8253.309
8224.273
8210.928
8251.585
8032.361
8204.28
8331.606
8382.905

1/13/2009
1/12/2009
1/11/2009
1/7/2009
1/6/2009
1/5/2009
1/4/2009
1/1/2009
12/30/2008
12/28/2008
12/24/2008
12/23/2008
12/22/2008
12/21/2008
12/18/2008
12/17/2008
12/15/2008
12/14/2008
12/4/2008
12/3/2008
12/2/2008
12/1/2008
11/30/2008
11/27/2008
11/26/2008
11/25/2008
11/24/2008
11/23/2008
11/20/2008
11/19/2008
11/18/2008
11/17/2008
11/16/2008
11/13/2008
11/12/2008
11/11/2008
11/10/2008
11/9/2008
11/6/2008
11/5/2008
11/4/2008
11/3/2008
11/2/2008
10/30/2008
10/29/2008
10/28/2008
10/27/2008

8437.172
8424.87
8425.181
8508.765
8511.431
8655.33
8741.2
8660.331
8692.746
8493.557
8225.938
8161.069
8082.885
8129.169
7906.643
7765.925
7771.688
7857.494
7888.447
7868.815
7797.206
7806.205
7627.436
7683.835
7960.652
8125.967
8280.065
8390.412
8088.366
8078.97
8060.949
8100.88
8142.483
8207.433
8274.335
8074.241
8062.02
7979.938
8211.335
8226.669
8347.299
8111.695
8233.626
8380.59
8423.195
8463.263
8383.421

10/26/2008
10/23/2008
10/22/2008
10/21/2008
10/20/2008
10/19/2008
10/16/2008
10/15/2008
10/14/2008
10/13/2008
10/12/2008
10/8/2008
10/7/2008
10/6/2008
10/5/2008
9/25/2008
9/24/2008
9/23/2008
9/22/2008
9/21/2008
9/18/2008
9/17/2008
9/16/2008
9/15/2008
9/14/2008
9/11/2008
9/10/2008
9/9/2008
9/8/2008
9/7/2008
9/4/2008
9/3/2008
9/2/2008
9/1/2008
8/31/2008
8/28/2008
8/27/2008
8/26/2008
8/25/2008
8/21/2008
8/20/2008
8/19/2008
8/18/2008
8/14/2008
8/13/2008
8/12/2008
8/11/2008

8594.075
8775.075
8644.075
8624.739
8758.892
8848.148
8970.793
9039.507
9073.529
8931.885
8776.341
9024.09
8921.693
8913.474
9118.089
8996.686
8860.329
8788.712
8674.023
8683.701
8663.125
8644.334
8722.173
8703.26
8718.892
8739.488
8749.183
8740.773
8693.299
8665.646
8655.912
8654.438
8731.106
8768.428
8676.333
8593.386
8600.316
8566.472
8477.105
8453.678
8231.436
8115.396
8219.772
8274.016
8241.358
8297.68
8271.115

8/10/2008
8/7/2008
8/6/2008
8/5/2008
8/4/2008
8/3/2008
7/31/2008
7/30/2008
7/29/2008
7/28/2008
7/27/2008
7/24/2008
7/23/2008
7/22/2008
7/21/2008
7/20/2008
7/17/2008
7/16/2008
7/15/2008
7/14/2008
7/13/2008
7/10/2008
7/9/2008
7/8/2008
7/7/2008
7/6/2008
7/3/2008
7/2/2008
6/30/2008
6/29/2008
6/26/2008
6/25/2008
6/24/2008
6/23/2008
6/22/2008
6/19/2008
6/18/2008
6/17/2008
6/16/2008
6/15/2008
6/12/2008
6/11/2008
6/10/2008
6/9/2008
6/8/2008
6/5/2008
6/4/2008

8230.76
8406.278
8415.963
8417.729
8315.665
8370.957
8593.53
8583.726
8612.165
8683.689
8796.958
8836.744
8548.98
8519.894
8650.097
8835.714
8922.08
8938.831
9024.273
9079.358
9174.702
9058.422
9076.265
9044.263
9044.955
9107.464
9112.225
9146.938
9050.563
9072.955
9109.688
9090.368
9121.411
8934.587
8997.792
9138.858
9202.73
9140.056
9130.503
9098.6
9172.072
9041.612
9254.31
9173.863
9368.804
9334.902
9342.5

6/3/2008
6/2/2008
6/1/2008
5/29/2008
5/28/2008
5/27/2008
5/26/2008
5/25/2008
5/22/2008
5/21/2008
5/20/2008
5/18/2008
5/15/2008
5/14/2008
5/13/2008
5/12/2008
5/11/2008
5/8/2008
5/7/2008
5/6/2008
5/5/2008
5/4/2008
4/30/2008
4/29/2008
4/28/2008
4/27/2008
4/24/2008
4/23/2008
4/22/2008
4/21/2008
4/20/2008
4/17/2008
4/16/2008
4/15/2008
4/13/2008
4/10/2008
4/9/2008
4/8/2008
4/7/2008
4/6/2008
4/3/2008
4/2/2008
4/1/2008
3/31/2008
3/30/2008
3/27/2008
3/25/2008

9234.814
9215.918
9199.203
9101.565
8921.288
8835.757
8867.161
8851.642
8811.512
8659.04
8613.734
8660.748
8681.548
8584.398
8603.518
8601.219
8650.405
8665.152
8619.007
8656.766
8644.278
8719.144
8655.769
8599.758
8593.891
8614.553
8571.616
8553.578
8542.439
8572.539
8659.318
8627.407
8591.136
8539.817
8512.889
8514.322
8488.45
8493.103
8426.984
8545.053
8603.074
8526.478
8402.459
8329.015
8302.002
8223.874
8091.259

3/24/2008
3/23/2008
3/20/2008
3/19/2008
3/18/2008
3/17/2008
3/16/2008
3/13/2008
3/12/2008
3/11/2008
3/10/2008
3/9/2008
3/6/2008
3/5/2008
3/4/2008
3/3/2008
3/2/2008
2/28/2008
2/27/2008
2/26/2008
2/25/2008
2/24/2008
2/20/2008
2/19/2008
2/18/2008
2/17/2008
2/14/2008
2/13/2008
2/12/2008
2/11/2008
2/10/2008
2/7/2008
2/6/2008
2/5/2008
2/4/2008
2/3/2008
1/31/2008
1/30/2008
1/29/2008
1/28/2008
1/27/2008
1/24/2008
1/23/2008
1/22/2008
1/21/2008
1/17/2008
1/16/2008

7851.375
7817.937
7847.404
7746.452
7733.946
7677.652
7701.224
7701.224
7712.96
7743.93
7793.372
7765.286
7650.382
7570.282
7508.61
7472.176
7506.054
7536.934
7508.877
7286.374
7240.83
7328.025
7326.004
7303.497
7404.531
7484.305
7540.679
7532.499
7517.604
7549.742
7551.712
7634.082
7503.729
7439.241
7485.824
7386.928
7454.813
7232.583
7282.417
7384.62
7387.232
7408.364
7398.22
7504.261
7528.475
7580.654
7638.366

1/15/2008
1/14/2008
1/13/2008
1/10/2008
1/9/2008
1/8/2008
1/7/2008
1/6/2008
1/3/2008
1/2/2008
1/1/2008
12/30/2007
12/27/2007
12/26/2007
12/19/2007
12/18/2007
12/17/2007
12/13/2007
12/12/2007
12/11/2007
12/10/2007
12/9/2007
12/6/2007
12/5/2007
12/4/2007
12/3/2007
12/2/2007
11/29/2007
11/28/2007
11/27/2007
11/26/2007
11/25/2007
11/22/2007
11/21/2007
11/20/2007
11/19/2007
11/18/2007
11/15/2007
11/14/2007
11/13/2007
11/12/2007
11/11/2007
11/8/2007
11/6/2007
11/5/2007
11/4/2007
11/1/2007

7587.444
7604.324
7663.746
7605.557
7588.486
7491.609
7432.509
7445.888
7567.384
7502.575
7626.336
7657.059
7618.083
7689.131
7684.035
7578.495
7547.716
7467.942
7402.425
7393.792
7443.831
7486.507
7509.237
7402.008
7436.859
7317.26
7390.418
7609.246
7652.338
7718.757
7862.775
7591.556
7632.953
7668.815
7774.794
7916.503
7815.223
7762.192
7669.991
7592.687
7598.63
7584.427
7571.713
7446.606
7383.902
7398.921
7340.816

10/31/2007
10/30/2007
10/29/2007
10/28/2007
10/25/2007
10/24/2007
10/23/2007
10/22/2007
10/18/2007
10/17/2007
10/16/2007
10/9/2007
10/8/2007
10/7/2007
10/4/2007
10/3/2007
10/2/2007
10/1/2007
9/30/2007
9/27/2007
9/26/2007
9/25/2007
9/24/2007
9/23/2007
9/20/2007
9/19/2007
9/18/2007
9/17/2007
9/16/2007
9/13/2007
9/12/2007
9/11/2007
9/10/2007
9/9/2007
9/6/2007
9/5/2007
9/3/2007
9/2/2007
8/29/2007
8/28/2007
8/27/2007
8/26/2007
8/22/2007
8/21/2007
8/20/2007
8/19/2007
8/16/2007

7355.904
7272.526
7427.591
7477.144
7536.813
7410.644
7406.292
7508.191
7392.976
7255.434
7409.683
7090.284
6974.172
6904.833
6774.604
6644.248
6659.305
6572.309
6519.598
6514.683
6555.8
6596.232
6654.885
6663.202
6554.659
6472.792
6455.923
6480.977
6509.212
6515.874
6488.458
6534.232
6611.394
6632.546
6546.196
6528.023
6501.658
6529.776
6340.902
6239.882
6156.963
6075.133
5963.941
6045.68
6096.113
5822.164
5822.164

8/15/2007
8/14/2007
8/13/2007
8/12/2007
8/9/2007
8/8/2007
8/7/2007
8/6/2007
8/5/2007
8/2/2007
8/1/2007
7/31/2007
7/30/2007
7/29/2007
7/26/2007
7/25/2007
7/24/2007
7/23/2007
7/22/2007
7/19/2007
7/18/2007
7/17/2007
7/16/2007
7/15/2007
7/12/2007
7/11/2007
7/10/2007
7/9/2007
7/8/2007
7/5/2007
7/4/2007
7/3/2007
7/2/2007
6/28/2007
6/27/2007
6/26/2007
6/25/2007
6/24/2007
6/21/2007
6/20/2007
6/19/2007
6/18/2007
6/17/2007
6/14/2007
6/13/2007
6/12/2007
6/11/2007

5762.917
5711.365
5584.526
5612.094
5686.854
5633.458
5679.369
5655.091
5768.088
5829.445
5808.924
5757.371
5797.138
5734.312
5761.811
5807.31
5715.612
5667.72
5764.231
5670.049
5621.065
5555.628
5438.031
5383.859
5327.711
5358.468
5339.474
5307.838
5274.49
5307.596
5270.512
5283.548
5292.291
5194.766
5174.972
5226.908
5142.318
5047.995
5027.533
5004.731
4947.958
4938.43
4971.618
4955.146
4776.901
4688.158
4778.24

6/10/2007
6/7/2007
6/6/2007
6/5/2007
6/4/2007
6/3/2007
5/31/2007
5/30/2007
5/29/2007
5/28/2007
5/27/2007
5/24/2007
5/23/2007
5/22/2007
5/21/2007
5/20/2007
5/17/2007
5/16/2007
5/15/2007
5/14/2007
5/13/2007
5/10/2007
5/9/2007
5/8/2007
5/7/2007
5/6/2007
5/3/2007
4/30/2007
4/29/2007
4/26/2007
4/25/2007
4/24/2007
4/23/2007
4/22/2007
4/19/2007
4/18/2007
4/17/2007
4/16/2007
4/15/2007
4/12/2007
4/11/2007
4/10/2007
4/9/2007
4/8/2007
4/5/2007
4/4/2007
4/3/2007

4851.213
4851.213
4891.948
4859.954
4889.252
4846.441
4844.079
4733.044
4735.166
4725.037
4757.261
4744.932
4700.038
4649.76
4644.279
4684.741
4590.765
4553.293
4518.324
4484.116
4406.596
4379.889
4303.056
4279.345
4301.513
4307.251
4286.924
4264.241
4238.039
4202.209
4171.265
4160.226
4143.553
4106.71
4148.339
4160.929
4175.169
4142.619
4178.595
4207.304
4210.44
4215.16
4233.625
4218.354
4185.892
4190.305
4199.578

4/2/2007
3/29/2007
3/28/2007
3/27/2007
3/25/2007
3/22/2007
3/21/2007
3/20/2007
3/19/2007
3/18/2007
3/15/2007
3/14/2007
3/13/2007
3/12/2007
3/11/2007
3/8/2007
3/7/2007
3/6/2007
3/5/2007
3/4/2007
3/1/2007
2/28/2007
2/27/2007
2/26/2007
2/25/2007
2/22/2007
2/20/2007
2/19/2007
2/18/2007
2/15/2007
2/14/2007
2/13/2007
2/12/2007
2/11/2007
2/8/2007
2/7/2007
2/6/2007
2/5/2007
2/4/2007
2/1/2007
1/31/2007
1/29/2007
1/28/2007
1/25/2007
1/24/2007
1/23/2007
1/22/2007

4189.406
4273.451
4271.921
4315.085
4228.252
4238.227
4261.425
4243.276
4198.556
4125.065
4130.492
4090.948
4089.446
4021.385
4073.25
4152.912
4178.933
4130.422
4100.326
4096.345
4146.755
4120.311
4141.928
4045.947
4068.409
4143.641
4151.874
4143.509
4072.546
4197.628
4127.431
4195.526
4203.148
4254.279
4162.218
4118.743
4180.352
4215.787
4212.971
4078.65
4078.65
4076.956
4089.04
4114.979
4114.979
4048.167
4002.482

1/21/2007
1/18/2007
1/17/2007
1/16/2007
1/15/2007
1/14/2007
1/11/2007
1/10/2007
1/9/2007
1/8/2007
1/7/2007
1/4/2007
1/3/2007
12/28/2006
12/27/2006
12/26/2006
12/24/2006
12/20/2006
12/19/2006
12/18/2006
12/17/2006
12/14/2006
12/13/2006
12/12/2006
12/11/2006
12/10/2006
12/7/2006
12/6/2006
12/5/2006
12/4/2006
12/3/2006
11/30/2006
11/29/2006
11/28/2006
11/27/2006
11/26/2006
11/23/2006
11/22/2006
11/21/2006
11/20/2006
11/19/2006
11/16/2006
11/15/2006
11/14/2006
11/13/2006
11/12/2006
11/9/2006

3985.681
3907.196
3874.417
3817.354
3794.617
3815.25
3677.187
3679.089
3683.633
3645.981
3638.898
3653.186
3658.53
3724.386
3723.147
3741.108
3729.397
3659.292
3673.053
3666.725
3672.692
3691.301
3658.281
3692.592
3665.471
3724.384
3702.728
3654.213
3696.962
3682.492
3616.473
3592.126
3580.933
3546.021
3622.507
3640.915
3681.109
3683.719
3666.433
3556.175
3514.984
3581.82
3596.913
3610.573
3538.906
3518.239
3507.173

11/8/2006
11/6/2006
11/5/2006
11/2/2006
11/1/2006
10/31/2006
10/30/2006
10/22/2006
10/19/2006
10/18/2006
10/17/2006
10/16/2006
10/15/2006
10/12/2006
10/11/2006
10/10/2006
10/9/2006
10/8/2006
10/5/2006
10/4/2006
10/3/2006
10/1/2006
9/28/2006
9/27/2006
9/26/2006
9/25/2006
9/24/2006
9/20/2006
9/19/2006
9/18/2006
9/17/2006
9/14/2006
9/13/2006
9/12/2006
9/11/2006
9/7/2006
9/6/2006
9/5/2006
9/4/2006
9/3/2006
8/31/2006
8/29/2006
8/28/2006
8/27/2006
8/24/2006
8/23/2006
8/22/2006

3456.495
3516.081
3541.877
3635.578
3617.732
3643.002
3666.018
3658.572
3653.989
3647.365
3666.679
3633.722
3628.895
3659.232
3690.62
3635.937
3624.453
3642.845
3654.527
3612.311
3621.94
3717.15
3724.509
3711.135
3660.738
3768.712
3811.485
3828.422
3804.964
3823.15
3808.916
3836.634
3871.452
3830.811
3820.044
3836.375
3815.503
3731.643
3731.625
3768.677
3783.419
3713.511
3585.987
3606.1
3532.988
3489.735
3441.523

8/21/2006
8/20/2006
8/17/2006
8/15/2006
8/14/2006
8/13/2006
8/10/2006
8/9/2006
8/8/2006
8/7/2006
8/6/2006
8/3/2006
8/2/2006
8/1/2006
7/31/2006
7/30/2006
7/27/2006
7/26/2006
7/25/2006
7/24/2006
7/23/2006
7/20/2006
7/19/2006
7/18/2006
7/17/2006
7/16/2006
7/13/2006
7/12/2006
7/11/2006
7/10/2006
7/9/2006
7/6/2006
7/5/2006
7/3/2006
7/2/2006
6/29/2006
6/28/2006
6/27/2006
6/26/2006
6/25/2006
6/22/2006
6/21/2006
6/20/2006
6/19/2006
6/18/2006
6/15/2006
6/12/2006

3517.834
3531.527
3516.68
3506.596
3471.092
3523.258
3475.946
3401.946
3304.484
3287.01
3292.945
3273.006
3194.635
3133.386
3108.182
3103.896
3097.402
3055.325
3010.937
2982.226
2967.449
2974.439
2998.906
2967.756
2964.606
2947.808
2952.145
2930.159
2925.059
2913.451
2926.999
2934.04
2947.679
2911.452
2878.726
2879.194
2866.195
2869.364
2840.815
2841.409
2857.131
2852.344
2825.283
2817.599
2793.376
2790.827
2812.776

6/11/2006
6/8/2006
6/7/2006
6/6/2006
6/5/2006
6/4/2006
6/1/2006
5/31/2006
5/30/2006
5/29/2006
5/28/2006
5/25/2006
5/24/2006
5/23/2006
5/22/2006
5/21/2006
5/18/2006
5/17/2006
5/16/2006
5/15/2006
5/14/2006
5/10/2006
5/9/2006
5/8/2006
5/7/2006
5/4/2006
5/3/2006
5/2/2006
4/30/2006
4/27/2006
4/26/2006
4/25/2006
4/24/2006
4/19/2006
4/18/2006
4/17/2006
4/16/2006
4/13/2006
4/12/2006
4/10/2006
4/9/2006
4/6/2006
4/5/2006
4/4/2006
4/3/2006
4/2/2006
3/30/2006

2836.196
2835.572
2841.55
2854.334
2834.446
2833.81
2873.256
2884.895
2882.087
2880.07
2883.265
2881.831
2870.512
2868.888
2883.623
2912.037
2924.592
2925.629
2941.019
2940.518
2976.627
2971.429
2942.753
2919.04
2872.616
2838.866
2830.123
2819.319
2837.356
2866.211
2905.736
2876.508
2833.154
2820.98
2808.169
2779.578
2758.582
2833.854
2861.692
2855.344
2871.024
2985.08
2985.418
3020.667
3053.405
3088.121
3119.012

3/29/2006
3/28/2006
3/27/2006
3/23/2006
3/22/2006
3/21/2006
3/20/2006
3/19/2006
3/16/2006
3/15/2006
3/14/2006
3/13/2006
3/12/2006
3/9/2006
3/8/2006
3/7/2006
3/6/2006
3/5/2006
3/2/2006
3/1/2006
2/28/2006
2/27/2006
2/26/2006
2/23/2006
2/22/2006
2/20/2006
2/19/2006
2/16/2006
2/14/2006
2/13/2006
2/12/2006
2/9/2006
2/8/2006
2/7/2006
2/6/2006
2/5/2006
2/2/2006
2/1/2006
1/31/2006
1/30/2006
1/29/2006
1/26/2006
1/25/2006
1/24/2006
1/23/2006
1/19/2006
1/18/2006

3099.46
3123.672
3168.641
3176.823
3191.682
3218.556
3252.604
3268.754
3257.56
3249.18
3264.476
3258.019
3464.306
3197.182
3167.24
3141.729
3109.557
3091.238
3117.355
3112.714
3075.47
3060.615
3114.242
3155.289
3177.917
3217.717
3232.817
3259.054
3201.527
3192.237
3179.257
3245.177
3265.548
3295.315
3297.731
3293.233
3294.742
3312.499
3304.718
3328.914
3331.35
3328.479
3328.266
3326.905
3339.453
3366.616
3368.927

1/17/2006
1/16/2006
1/15/2006
1/9/2006
1/8/2006
1/5/2006
1/4/2006
1/3/2006
1/2/2006
1/1/2006
12/29/2005
12/28/2005
12/27/2005
12/26/2005
12/22/2005
12/21/2005
12/20/2005
12/19/2005
12/18/2005
12/15/2005
12/14/2005
12/13/2005
12/12/2005
12/11/2005
12/8/2005
12/7/2005
12/6/2005
12/5/2005
12/4/2005
11/30/2005
11/29/2005
11/28/2005
11/27/2005
11/23/2005
11/22/2005
11/21/2005
11/20/2005
11/17/2005
11/16/2005
11/15/2005
11/14/2005
11/13/2005
11/10/2005
11/9/2005
11/8/2005
10/31/2005
10/30/2005

3386.549
3411.942
3408.245
3402.372
3404.067
3372.39
3357.652
3370.921
3371.652
3377.648
3378.677
3363.163
3342.757
3350.966
3377.184
3357.872
3330.469
3307.335
3304.303
3315.679
3302.483
3316.986
3324.771
3270.548
3369.559
3369.559
3393.322
3356.659
3401.029
3437.49
3432.937
3448.283
3446.454
3421.013
3391.521
3353.765
3324.643
3382.852
3401.103
3416.268
3451.114
3458.252
3432.323
3402.244
3433.736
3410.214
3380.305

10/27/2005
10/26/2005
10/25/2005
10/24/2005
10/23/2005
10/20/2005
10/19/2005
10/18/2005
10/17/2005
10/16/2005
10/12/2005
10/11/2005
10/10/2005
10/9/2005
10/6/2005
10/5/2005
10/4/2005
10/3/2005
10/2/2005
9/29/2005
9/28/2005
9/27/2005
9/26/2005
9/25/2005
9/22/2005
9/19/2005
9/18/2005
9/15/2005
9/14/2005
9/13/2005
9/12/2005
9/11/2005
9/8/2005
9/7/2005
9/6/2005
9/5/2005
9/4/2005
9/1/2005
8/31/2005
8/30/2005
8/29/2005
8/28/2005
8/25/2005
8/24/2005
8/23/2005
8/22/2005
8/21/2005

3397.768
3384.147
3363.954
3338.663
3341.428
3358.929
3367.601
3368.952
3357.164
3355.162
3378.899
3371.98
3361.621
3366.323
3377.07
3376.793
3394.918
3395.338
3410.757
3388.833
3368.083
3339.78
3323.702
3323.369
3332.134
3332.01
3326.273
3311.946
3337.243
3341.429
3336.804
3331.213
3307.105
3283.073
3278.271
3281.256
3311.741
3285.833
3258.109
3265.755
3242.783
3203.961
3130.066
3112.786
3102.75
3098.043
3077.432

8/18/2005
8/17/2005
8/16/2005
8/15/2005
8/14/2005
8/11/2005
8/10/2005
8/9/2005
8/8/2005
8/7/2005
8/4/2005
8/3/2005
8/2/2005
8/1/2005
7/31/2005
7/28/2005
7/27/2005
7/26/2005
7/25/2005
7/24/2005
7/21/2005
7/20/2005
7/19/2005
7/18/2005
7/17/2005
7/14/2005
7/13/2005
7/12/2005
7/11/2005
7/10/2005
7/7/2005
7/6/2005
7/5/2005
7/4/2005
7/3/2005
6/29/2005
6/28/2005
6/27/2005
6/26/2005
6/23/2005
6/22/2005
6/21/2005
6/20/2005
6/19/2005
6/16/2005
6/15/2005
6/14/2005

3094.747
3083.271
3110.958
3120.69
3099.804
3058.501
3045.341
3059.963
3071.241
3069.552
3037.71
3036.395
3042.889
3017.896
2988.909
3018.249
3035.303
3070.936
3076.621
3080.702
3129.327
3107.797
3122.013
3147.791
3110.305
3194.397
3195.832
3231.046
3272.088
3279.848
3289.195
3300.807
3292.867
3286.856
3310.189
3347.097
3334.688
3334.461
3339.715
3337.496
3319.321
3325.509
3342.664
3354.641
3360.311
3360.479
3363.359

6/13/2005
6/12/2005
6/9/2005
6/8/2005
6/7/2005
6/6/2005
6/5/2005
6/2/2005
6/1/2005
5/31/2005
5/30/2005
5/29/2005
5/26/2005
5/25/2005
5/24/2005
5/23/2005
5/19/2005
5/18/2005
5/17/2005
5/16/2005
5/15/2005
5/12/2005
5/11/2005
5/10/2005
5/8/2005
5/5/2005
5/4/2005
5/3/2005
5/2/2005
4/28/2005
4/27/2005
4/26/2005
4/25/2005
4/24/2005
4/21/2005
4/20/2005
4/19/2005
4/18/2005
4/17/2005
4/13/2005
4/12/2005
4/11/2005
4/10/2005
4/7/2005
4/6/2005
4/5/2005
4/4/2005

3331.4
3305.567
3304.021
3266.391
3210.667
3222.636
3242.206
3235.628
3237.766
3235.364
3231.606
3231.104
3248.131
3253.472
3223.972
3247.857
3189.188
3216.659
3169.299
3115.703
3068.234
3056.974
3054.752
3052.815
2998.523
3062.889
3059.519
2930.066
2865.434
3133.827
3232.689
3305.663
3317.206
3330.222
3369.452
3340.837
3402.901
3292.464
3323.103
3422.507
3436.45
3463.649
3507.569
3608.369
3608.454
3630.317
3648.001

4/3/2005
3/31/2005
3/30/2005
3/29/2005
3/28/2005
3/27/2005
3/24/2005
3/23/2005
3/22/2005
3/21/2005
3/20/2005
3/17/2005
3/16/2005
3/15/2005
3/14/2005
3/13/2005
3/10/2005
3/9/2005
3/8/2005
3/7/2005
3/6/2005
3/3/2005
3/2/2005
3/1/2005
2/28/2005
2/27/2005
2/24/2005
2/23/2005
2/22/2005
2/17/2005
2/16/2005
2/13/2005
2/10/2005
2/9/2005
2/8/2005
2/7/2005
2/2/2005
2/1/2005
1/27/2005
1/26/2005
1/25/2005
1/24/2005
1/19/2005
1/18/2005
1/17/2005
1/16/2005
1/13/2005

3639.976
3619.9
3619.279
3621.877
3656.137
3677.278
3659.371
3646.652
3621.906
3653.24
3629.808
3653.437
3672.644
3632.106
3604.772
3599.988
3598.531
3575.895
3519.01
3460.49
3442.272
3426.505
3414.69
3398.169
3345.294
3365.807
3377.367
3365.02
3356.789
3378.938
3397.283
3289.099
3236.477
3198.465
3273.836
3301.173
3336.163
3327.4
3378.658
3377.947
3381.503
3388.875
3375.743
3346.886
3327.015
3254.723
3329.765

1/12/2005
1/11/2005
1/10/2005
1/9/2005
1/6/2005
1/5/2005
1/4/2005
1/3/2005
1/2/2005

3355.255
3227.249
3433.483
3538.815
3541.696
3497.064
3529.333
3552.858
3605.44