Vous êtes sur la page 1sur 12

XOM US Equity XOM US Equity

Date
PX_LAST
#NAME?
82.45
1/23/2008
83.45
1/24/2008
86
1/25/2008
83.94
1/28/2008
85.13
1/29/2008
85.08
1/30/2008
85.28
1/31/2008
86.4
2/1/2008
85.95
2/4/2008
85.44
2/5/2008
82.11
2/6/2008
81.44
2/7/2008
81.89
2/8/2008
81.71
2/11/2008
83.22
2/12/2008
84.38
2/13/2008
85.49
2/14/2008
85.55
2/15/2008
85.37
2/19/2008
87.01
2/20/2008
88.1
2/21/2008
86.92
2/22/2008
87.17
2/25/2008
89.13
2/26/2008
89.89
2/27/2008
89.39
2/28/2008
89.38
2/29/2008
87.01
3/3/2008
87.75
3/4/2008
86.69
3/5/2008
87.19
3/6/2008
84.51
3/7/2008
82.49
3/10/2008
82.46
3/11/2008
86.68
3/12/2008
85.97
3/13/2008
87.05
3/14/2008
85.91
3/17/2008
85.79
3/18/2008
88.47
3/19/2008
84.43
3/20/2008
85
3/24/2008
85.95
3/25/2008
85.2
3/26/2008
86.26

BP US Equity BP US Equity
Date
PX_LAST
#NAME?
62.48
1/23/2008
61.38
1/24/2008
63.55
1/25/2008
63.27
1/28/2008
63.49
1/29/2008
63.65
1/30/2008
62.49
1/31/2008
63.95
2/1/2008
64.25
2/4/2008
64.41
2/5/2008
63.48
2/6/2008
63.71
2/7/2008
63.04
2/8/2008
64.3
2/11/2008
64.8
2/12/2008
65.56
2/13/2008
66.76
2/14/2008
66.43
2/15/2008
65.68
2/19/2008
66.99
2/20/2008
66.06
2/21/2008
64.42
2/22/2008
65.55
2/25/2008
66.79
2/26/2008
67.38
2/27/2008
66.45
2/28/2008
66.16
2/29/2008
64.87
3/3/2008
64.63
3/4/2008
64.1
3/5/2008
65.75
3/6/2008
63.76
3/7/2008
63.86
3/10/2008
64.51
3/11/2008
65.78
3/12/2008
65.92
3/13/2008
65.51
3/14/2008
64.23
3/17/2008
62.03
3/18/2008
63.31
3/19/2008
60.07
3/20/2008
59.89
3/24/2008
60.67
3/25/2008
61.75
3/26/2008
61.96

PTR US Equity PTR US Equity


Date
PX_LAST
#NAME?
140.7
1/23/2008
145.75
1/24/2008
146.31
1/25/2008
147.83
1/28/2008
147.7
1/29/2008
147.27
1/30/2008
141.32
1/31/2008
142.28
2/1/2008
149.75
2/4/2008
155.5
2/5/2008
148.35
2/6/2008
140.57
2/7/2008
143.06
2/8/2008
142.47
2/11/2008
140.74
2/12/2008
144.06
2/13/2008
148.98
2/14/2008
147.25
2/15/2008
151.41
2/19/2008
155.07
2/20/2008
154.41
2/21/2008
148.01
2/22/2008
151.07
2/25/2008
150.65
2/26/2008
149.96
2/27/2008
154.32
2/28/2008
153.28
2/29/2008
146.82
3/3/2008
144.44
3/4/2008
138.75
3/5/2008
141.31
3/6/2008
136.6
3/7/2008
133.99
3/10/2008
131.94
3/11/2008
142.53
3/12/2008
138.02
3/13/2008
133.14
3/14/2008
127.36
3/17/2008
124.04
3/18/2008
130.48
3/19/2008
120.63
3/20/2008
122.55
3/24/2008
123.2
3/25/2008
127.17
3/26/2008
124.09

3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/1/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008

86.2
85.22
84.58
87.02
88.52
88.23
88.74
88.92
89.61
89.7
89.55
88.62
89.7
90.8
92.89
93.38
94
94.26
94.39
94.22
92.6
92.46
92.45
91.79
93.07
89.7
89.61
89.51
90.07
88.82
89.93
88.82
89.19
89.68
89.91
91.3
92.67
94.36
94.56
93.67
92.51
90.7
89.8
90.43
89.35
88.76
87.81

3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/1/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008

60.66
59.92
60.65
61.39
62.36
62.5
62.98
63.46
63.85
64.91
64.94
64.65
65.61
65.47
67.29
67.54
68.2
68.42
68.83
69.16
67.81
69.18
68.98
72.18
72.79
71.91
72.22
72.47
72.84
72.13
72.7
72.1
73
72.44
72.03
73.26
74.78
74.81
74.93
76.02
76.12
75.07
73.56
72.71
72.05
72.51
71.02

3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/1/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008

121.73
128.03
125.31
131.88
131
135.46
135.58
139.63
136.97
130.9
131.1
129.37
125.92
127.46
129.48
128.44
126.15
135.03
137.39
148.81
149.73
149.5
146.58
147.97
151.14
152.85
156.97
156.27
156.73
145.03
145
140.51
140.45
140.21
140.3
145.37
146.94
147.92
142.8
142.01
142.66
138.38
136.82
135.6
139.15
142.55
144.1

6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008

85.71
85.75
89.31
86.79
89.07
87.89
88.61
87.06
88.36
87.99
88.62
87.83
85.79
84.91
87.7
86.92
87.6
86.41
86.55
88.13
88.35
87.41
88.27
86.95
85.94
84.31
86.06
85.48
85.42
82.19
80.81
80.33
81.54
82.98
82.86
80.99
80.8
81.7
80.68
80.9
84.38
80.43
79.72
76.6
78.35
78.33
77.44

6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008

70.2
67.5
69.41
68.89
70.6
68.5
69.88
69.13
68.4
68.88
69.7
68.57
67.42
67.35
68.07
67.27
68.83
67.95
67.78
69.57
68.17
65.54
66.34
66.45
65.87
64.45
64.9
64.53
64.32
62.31
61.62
61.51
62.4
62.99
62.96
61.96
60.92
61.57
61.8
60.24
62.09
61.44
61.2
60.2
60.23
61.59
61.34

6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008

140.18
138.19
142.29
135.97
134.6
131.68
129.44
130.48
129.99
131.06
132.02
134.53
140.49
133.48
133.85
131.77
135.44
128.96
127.94
128.86
128.08
122.49
123.89
127.17
128.11
125.01
126.68
126.86
126.93
122.43
128.51
129.29
130.47
132.86
135.04
136.92
131.34
132.02
130.4
133.27
135.75
133.46
133.64
130.94
132.29
133.86
129.55

8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008

78.72
78.16
76.88
78.17
77.45
77.07
76.53
77.95
78.81
80.35
80.3
78.71
79.95
80.47
81.18
80.01
77.32
78.02
76.14
75.62
76.77
73.26
75.25
75.56
77.5
73.25
76.43
75.28
77.75
79.61
78.88
77.69
78.03
80.67
80.65
74.06
77.66
78.58
77.5
77.94
77.32
76.07
77
68
62.36
73.08
72.46

8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008

60.02
60.24
60.97
59.57
58.83
57.52
57.52
57.44
57.45
58.4
57.14
56.8
56.9
58.18
57.63
57.63
54.01
54.44
54.26
54.03
54.39
52.4
53.49
53.42
54.79
51.93
52.32
51.41
51.46
54.55
55.16
54.1
53.54
55.34
54.55
49.14
50.17
50.12
47.04
47.75
45.65
44.42
44.7
40.7
40.55
46.5
46.71

8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008

132.04
131.68
128.37
127.35
129.75
126.29
124.48
123.78
127.57
127.2
128.5
125.64
128.39
130.99
130.66
129.2
127.55
123.71
119.55
119.32
119.68
113.51
115.02
112.72
112.56
105.77
107.1
92.79
103
110.42
109.75
106.35
109.73
113.52
111.49
96.69
102.73
104.3
98.64
97
91
84.66
82.75
74.63
79.49
90.43
86.96

10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008

62.35
69.45
68.04
74.99
71.5
64.57
70.39
69.04
66.09
74.86
74.65
75.05
74.12
74.29
77.49
73.69
69.96
73.95
74.02
72.65
68.93
75.41
73.68
73.38
76.33
73.42
68.51
75.81
78.8
78.11
80.89
80.15
74.31
77.61
78.93
76.27
76.6
79.6
78.2
80.07
80.02
80.45
79.95
83.14
81.06
77
75.02

10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008

41.36
44.44
44.3
50.93
47.27
43.25
45.06
42.59
40.15
46.52
49.2
49.58
49.7
48.47
51.26
48.95
46.98
49.49
48.77
47.07
42.13
44.61
43.9
43.79
45.51
43.38
39.56
43.34
46.14
47.4
48.37
48.69
43.57
45.88
45.33
43.33
43.52
45.97
45.82
46.17
47.14
47.04
47.75
49.34
49.59
46.45
45.13

10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008

74.92
82.22
79.84
87.56
81.21
71.21
71.35
63.02
57.25
64.92
67.85
75.9
74.58
76.23
80.04
72.24
67.53
74.3
77.69
73.47
71
78.28
73.58
72.86
72.65
68.59
64.3
74.27
76.05
75.57
83.55
82.58
77.42
81.6
83.53
78.8
82.19
89.45
86.72
93.39
91.81
89.75
86.94
93.45
92.32
90
89.91

12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009

74.91
75.1
75.78
77.19
78.02
78.59
79.83
81.64
81.63
80.3
78.25
79.09
77.57
76.54
77.92
75.1
76.66
78.1
76.29
79.26
78.23
78.04
78.6
78.92
79.25
77
76.48
76.69
78.12
77.66
79.78
80.34
79.48
76.14
74.58
75.22
74.59
71.28
71.94
72.16
71.23
69.3
72.09
72.05
70.95
67.9
64.91

12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009

44.9
44.77
44.17
44.45
45.32
45.82
46.74
48.45
49.03
49.05
47.46
48.81
47.13
45.7
45.22
43.19
43.5
44.21
41.27
42.09
41.44
40.78
42.7
43.06
43.45
42.44
42.47
41.57
42.29
42.99
44.25
45.54
45.46
43.47
43.63
44.34
43.85
42.02
40.72
41.05
40.1
38.65
40.07
39.93
39
38.36
35.15

12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009

87.14
82.79
83.19
83.59
84.85
87.88
88.98
95.66
98.64
101.25
94.59
93.03
89.4
84.68
83.58
80.82
80.47
80.16
74.6
77.19
72.7
73.69
75.17
75.08
77.54
74.33
73.77
73.8
74.4
76.94
79.98
83.8
84.65
81.44
81.89
80.23
81.87
75.01
75.4
75.32
73.33
72.72
75.95
74.48
72
70.87
64.09

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

64.36
65.68
62.22
64.03
64.57
67.39
65.77
67.15
67.2
66.97
69.09
69.17
68.33
66.09
70.53
69.38
70.16
71.23
69.98
68.63
68.1
69.23
70.25
70.44
70.05
68.71
68.96
69.84
68.02
67.7
68.14
67.41
66.75
65.29
66.23
64.75
65.71
66.57
66.13
67.08
68.44
66.67
68.01
68.2
67.65
68.58
68.93

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

34.14
35.82
34.54
35.32
36.18
37.23
37.21
38.24
38.29
38.42
39.35
39.95
40.21
39.4
41.9
41.29
41.45
41.72
40.91
39.43
40.1
40.42
41.64
41.33
40.71
39.64
39.6
40.01
39.92
39.19
39.33
40.01
40.13
38.9
39.77
39.11
40.85
42.06
41.92
42.62
43.11
42.46
43.87
45.02
44.84
46.134
46.17

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

65.35
71.1
67.06
66.36
65.85
70.77
70.6
72.8
74.7
76.74
77.5
78.33
79.69
76.96
85.67
83.34
84.63
85.81
84.99
79.18
79.7
80.98
85.88
86
86.12
83.39
83.41
87.05
87.61
87.06
89.81
89.61
88.83
85.21
87.23
85.18
87.2
88.41
85.5
84.88
87.77
86.91
88.95
99
96.7
101.61
100.57

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

70.8
69.27
70.82
69.77
69.76
69.11
70.5
70.52
69.61
68.39
68.83
69.81
68.3
69.23
69.35
71.76
72.92
72.08
72.98
72.97
73.17
73.12
73.84
74.05
73.78
72.81
71.63
71.42
71.44
71.05
68.84
68.95
68.45
69.88
69.05
70.58
69.91
70.56
68.49
68.1
66.56
66.26
65.97
65.12
65.7
66.22
68.44

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

48.34
47
47.94
46.04
46.22
45.62
47.26
47.1
47.78
47.41
47.6
48.55
48.08
48.82
49.5
51.88
52.32
50.75
50.91
50.36
51.35
51.96
52.16
52.21
51.2
49.85
49.3
48.4
47.72
48.83
46.85
47.11
46.97
47.43
47.24
47.96
47.68
47.97
47.06
45.93
45.33
45.31
45.54
45.22
46.2
46.4
48.33

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

108.4
104.83
104.13
104.83
104.14
101.41
108.4
110.61
110.05
108.36
108.42
109.24
111.99
115.14
116.29
122.13
118.28
115.55
119.53
121.19
119.42
117.83
120.4
122.78
119.67
114.45
111
109.79
109.78
108.71
104.81
105.05
108
110.82
110.98
114
110.48
112.67
107.88
105.68
103.05
101.78
104.25
102.3
101.31
103
107.08

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

68.46
68.52
68.94
70.47
69.99
71.61
72.29
72.75
71.89
71.43
70.72
70.39
70.65
70.6
70.03
69.73
69.47
69.18
68.13
69.11
68.75
68.21
66.55
66.49
68
68.59
69.92
71.3
70.68
71.37
70.86
70.12
69.15
68.41
68.18
68.26
69.18
70.65
70.5
70.65
69.98
70
69.49
70.34
69.84
69.99
69.57

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

48.94
48.72
50.15
49.95
49.66
50.7
50.65
51.34
50
49.67
49.87
50.04
52.05
51.72
51.55
50.51
51.11
51.2
50.83
50.3
50.68
50.43
49.18
50.06
50.64
51.15
52.25
51.88
51.93
51.37
51.88
51.98
51.45
50.47
52.53
52.8
53.19
54.16
54.95
55.04
54.58
54.29
54.12
54.65
54.8
54.79
54.41

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

107.73
109.78
113.85
113.82
114.83
119.89
119.21
120.32
120.51
115.4
118.41
117.75
122.34
120.08
118.13
118.47
118.23
117.77
116.09
115.48
115.8
113.58
107.45
109.56
110.26
112.29
112.73
112.75
112
113.53
114.8
113.19
109.75
109.15
109.64
110.68
114.3
117.83
117.43
117.65
117.83
117.17
117.78
120.82
120.6
119.82
119.03

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

69.83
69
68.93
68.7
69.59
69.07
68.61
67.27
66.58
67.58
68.66
68.67
69.05
69.27
70.13
70.26
71.84
72.94
73.12
73.62
73.02
73.31
74.44
73.57
73.23
74.91
73.84
73.96
71.67
72.15
71.74
71.3
72.5
72.58
72.85
72.61
72.91
71.9
72.47
74.43
75.03
75.27
74.65
74.38
75.7
75.97
76.47

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

55.39
54.24
53.19
52.92
53.56
53.61
53.23
51.78
50.73
51.44
52.5
52.23
52.76
52.27
52.64
52.68
53.66
54.76
55.01
56.4
56.18
56.42
56.64
55.42
55.48
57.82
56.82
58.3
56.62
57.27
57.55
57.58
58.53
58.43
59.93
59.13
58.33
57.27
58.35
59.26
59.5
59.24
58.63
57.83
58.64
58.72
59.22

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

121.15
119.03
116.51
116.04
115.8
115.17
113.75
109.93
109.67
112.95
116.1
118.32
121.41
121.2
120.43
122.67
130.74
132.09
128.59
133.65
131.95
131.39
132.04
132.27
131.05
130.26
123.07
127.54
120.04
121.55
122.77
124.17
127.75
127.75
133.18
132.3
130.99
128.82
129.5
131.49
130.91
130.01
127.92
127.7
128.63
127.94
130.13

11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010

74.87
75.07
76.04
75.79
74.99
74.25
73.77
72.95
72.79
72.4
72.83
69.69
69.17
68.43
68.22
68.21
68.51
68.57
68.26
68.66
69.08
68.84
68.77
68.19
69.15
69.42
70.02
69.8
69.52
70.3
69.95
69.67
69.68
69.11
69.27
68.03
66.7
66.1

11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010

58.11
57.18
58.58
58.64
57.62
57.86
58.17
57.04
56.7
56.39
56.45
56.77
56.43
57.04
55.9
56.18
57.24
57.48
57.91
58.24
58.63
58.05
58.16
57.97
59.15
59.57
59.88
59.86
60
61.89
61.5
61.8
61.73
61.64
62.32
61.06
59.57
57.87

11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010

124.97
124.9
128.01
127.79
126.78
127.86
126.4
124.59
124.8
123.64
123.91
124.45
123.1
122.38
120
119.24
118.62
116.43
118.49
120.42
120.57
120.11
119.42
118.96
122.45
127.18
129.8
128.69
130.51
130.4
128.28
126.95
123.68
122.17
124.58
120.57
116.32
114.34

PTR US Equity