Date

Open
High
Low
Close
Volume
Adj Close
9/16/2011
56381
57210
56257
57210 1970000
57210
9/15/2011
56287
57161
56196
56381 2136800
56381
9/14/2011
55544
56776
55090
56286 2836200
56286
9/13/2011
55690
56336
55166
55544 2099400
55544
9/12/2011
55773
55792
54310
55685 2376200
55685
9/9/2011
57614
57614
55528
55778 2481800
55778
9/8/2011
56609
58242
56609
57624 2757000
57624
9/6/2011
54998
56676
54121
56607 2846800
56607
9/5/2011
56521
56521
54818
54998 1609000
54998
9/2/2011
58114
58114
56302
56532 3147400
56532
9/1/2011
56498
58589
56498
58118 4013600
58118
8/31/2011
55399
56495
55399
56495 2940000
56495
8/30/2011
54861
55768
54425
55385 2343400
55385
8/29/2011
53356
55027
53356
54861 2293800
54861
8/26/2011
52955
53598
51971
53351 2223000
53351
8/25/2011
53796
54155
52677
52953 2381200
52953
8/24/2011
53787
54279
52993
53796 2492200
53796
8/23/2011
52440
53787
51853
53787 2679000
53787
8/22/2011
52472
53552
52397
52440 2140800
52440
8/19/2011
53135
53601
52336
52448 2577200
52448
8/18/2011
55037
55037
52246
53134 3120400
53134
8/17/2011
54324
55073
53828
55073 3160600
55073
8/16/2011
54651
54651
53539
54324 2464600
54324
8/15/2011
53478
54968
53474
54652 2540600
54652
8/12/2011
53344
53643
52650
53473 3269800
53473
8/11/2011
51398
53724
51398
53343 4066000
53343
8/10/2011
51151
52164
49947
51395 4358800
51395
8/9/2011
48671
51151
48666
51151 5268200
51151
8/8/2011
52938
52938
47793
48668 4894600
48668
8/5/2011
52811
53866
51153
52949 4320600
52949
8/4/2011
55999
55999
52629
52811 4455400
52811
8/3/2011
57318
57352
55249
56017 3491800
56017
8/2/2011
58526
58673
57259
57311 2696200
57311
8/1/2011
58823
59542
58168
58536 2109400
58536
7/29/2011
58703
58952
58009
58823 2366400
58823
7/28/2011
58297
59167
58290
58708 2234000
58708
7/27/2011
59336
59336
58169
58288 2619000
58288
7/26/2011
59972
60204
59261
59340 2174800
59340
7/25/2011
60264
60285
59640
59971 1772400
59971
7/22/2011
60263
60696
60077
60270 1809600
60270
7/21/2011
59120
60441
59120
60263 2159600
60263
7/20/2011
59094
59552
59045
59120 1946000
59120
7/19/2011
58838
59394
58677
59082 1888000
59082
7/18/2011
59479
59479
58631
58838 1956400
58838
7/15/2011
59679
60104
59180
59478 1960200
59478

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

60673
59718
60220
61502
62207
62573
63039
63886
63397
62404
62337
62303
61216
61017
61192
61420
61188
61059
60883
61602
62198
62023
62701
63470
63037
63204
63072
64341
64216
63411
64616
63961
64295
64101
63389
63329
62350
62597
62370
62844
63675
62830
63233
64003
63772
64877

60685
60847
60516
61502
62207
63206
63039
63886
63891
63455
62574
62625
62309
61456
61459
61859
61543
61571
61268
62040
62198
62697
62968
63478
63773
63354
63784
64512
64979
64218
64674
64620
64460
64548
64121
63857
63415
62597
63043
63607
64015
63680
63829
64165
64329
64877

59452
59718
59705
60098
61366
62207
62391
63030
63314
62148
61959
62033
61216
60772
60921
61194
61179
60784
60566
60489
61448
62023
62022
62495
62872
62709
63072
62960
63628
63277
63401
63932
63915
64092
63232
63025
62350
61659
62086
62225
62830
62414
62676
63063
63125
63622

59679
60670
59705
60224
61513
62207
62565
63039
63891
63394
62404
62334
62303
61217
61017
61194
61424
61168
61060
60881
61604
62205
62023
62697
63469
63033
63218
63068
64341
64218
63411
64620
63954
64295
64099
63388
63337
62345
62597
62367
62841
63673
62830
63235
64003
63776

2363400
2284200
1946200
1773200
1670600
1865000
1612600
1937800
1000400
2376200
1814000
1873400
1796400
1634000
1449000
1863400
1696600
2019800
1974600
1991000
2668000
1762400
1397200
1688200
1946800
1805800
2089600
1822400
2155800
2135600
2158200
2428400
629000
1672000
2397000
1918600
2006400
1767600
2087000
2291200
2488000
2210800
2459600
2667400
2486800
2458400

59679
60670
59705
60224
61513
62207
62565
63039
63891
63394
62404
62334
62303
61217
61017
61194
61424
61168
61060
60881
61604
62205
62023
62697
63469
63033
63218
63068
64341
64218
63411
64620
63954
64295
64099
63388
63337
62345
62597
62367
62841
63673
62830
63235
64003
63776

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

64622
64416
63422
63609
64320
65458
66119
65664
66249
67143
66972
67058
66165
65417
66689
66281
66483
66909
68153
68719
69180
69040
69841
69704
69270
68588
68000
67423
67194
67767
67528
67799
67570
66684
66887
66217
66017
67011
67168
66684
66041
67256
68010
68138
67284
66242

65143
64782
64704
64268
64807
65468
66500
66294
66249
67228
67413
67124
67077
66257
66706
66765
67042
67411
68153
69177
69430
69334
70108
70047
69787
69387
68606
68004
67862
68070
68256
68009
67918
67631
67676
67384
66950
67502
67168
67333
67014
67256
68057
68220
68188
67282

64619
64150
63422
62973
63548
64244
65346
65461
65105
65885
66722
66552
66165
65417
65158
65832
66090
66251
66721
68029
68472
68695
68954
69465
69270
68588
68000
67423
67046
67193
67497
67406
67317
66531
66656
66217
66015
65663
65463
66088
65559
65854
67109
67514
67284
66101

64877
64622
64417
63407
63616
64318
65463
66133
65673
66264
67144
66972
67058
66158
65415
66684
66279
66486
66896
68164
68718
69176
69037
69838
69704
69268
68587
67997
67419
67193
67766
67533
67796
67578
66690
66880
66216
66003
67005
67169
66685
66041
67264
68012
68146
67282

1982600
1880800
2690000
2806000
2490000
2235400
2306800
2645000
3090000
2151200
1726600
1385800
2397400
2214400
3060400
2145800
2259000
2515200
2525800
2173800
2111400
0
0
0
1200
2397400
2124400
1859800
1768200
1444400
2223800
1819800
2145600
2357800
2557400
2842800
1985000
3056800
2852200
1874200
2491000
2375000
1407600
1840000
2254600
2518600

64877
64622
64417
63407
63616
64318
65463
66133
65673
66264
67144
66972
67058
66158
65415
66684
66279
66486
66896
68164
68718
69176
69037
69838
69704
69268
68587
67997
67419
67193
67766
67533
67796
67578
66690
66880
66216
66003
67005
67169
66685
66041
67264
68012
68146
67282

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

67381
66909
66952
66909
66440
67255
68067
67685
67580
66342
66558
65751
64582
64217
65767
65359
65272
66752
66688
67844
66575
66697
68051
68717
69427
69134
69560
70056
70921
70612
70940
70723
71631
70429
70146
70056
70580
71093
70311
69962
69310
68953
68043
67810
68476
68470

67708
67458
67632
67344
67266
67570
68067
68226
67876
67793
66861
66743
65890
65106
65767
66238
65893
66946
66849
68012
67922
67166
68182
69108
69556
69513
70027
70083
71190
71094
70940
71184
71924
71633
70647
70133
70783
71167
71173
70318
70471
69527
69040
68104
68476
68562

66243
66687
66331
66693
66049
66342
67085
67386
67107
66342
66117
65462
64562
64185
64016
65110
64916
65160
66091
66643
66575
66271
65898
67775
68515
68786
69095
69177
69966
70612
70544
70397
70719
70429
70145
69666
69718
70469
69802
69560
69305
68940
68043
67810
67803
68250

66243
67383
66903
66949
66910
66440
67259
68067
67685
67571
66341
66558
65756
64578
64218
65771
65362
65269
66765
66688
67847
66575
66698
68051
68709
69427
69133
69562
70058
70920
70609
70940
70721
71633
70423
70127
70057
70579
71091
70318
69962
69305
68952
68041
67803
68486

2166400
2640400
2394600
2699200
3335000
3045400
1453000
1944000
2147800
2672400
2355400
1945000
2396400
2356400
2811400
2764000
1980400
2676800
2380800
2551400
2114000
2253800
2544000
2304400
2542400
1474400
2071800
2169600
1884800
1877400
1538600
1806600
2237800
2516000
2138000
1610800
1761000
2546000
2309200
2427200
1862400
2102200
1307800
0
1035400
1229400

66243
67383
66903
66949
66910
66440
67259
68067
67685
67571
66341
66558
65756
64578
64218
65771
65362
65269
66765
66688
67847
66575
66698
68051
68709
69427
69133
69562
70058
70920
70609
70940
70721
71633
70423
70127
70057
70579
71091
70318
69962
69305
68952
68041
67803
68486

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

68218
67261
67979
67304
67875
68741
69127
68342
67889
68173
69338
69563
69759
69529
69341
67731
67901
68218
69349
69634
67955
69629
70898
70774
69716
69189
70364
71191
71639
71674
72654
72607
72987
71910
71560
70686
70322
70573
70735
69582
69536
69658
70406
69863
71735
71830

68472
68461
68196
67981
68377
68741
69127
69221
68514
68561
69354
70589
69932
69963
69943
69605
68476
68422
69349
69780
69746
69629
70898
70898
70904
70080
70364
71191
71639
71854
73045
72875
72987
73103
72110
71751
70776
71263
70844
70834
70231
70312
70958
70720
71735
71884

67727
67261
67264
66948
67138
67711
68531
68342
67866
67563
68046
69338
69378
68943
69219
67731
67271
67103
68219
69362
67955
67728
69202
70236
69716
69187
68662
70004
70941
70868
71651
72336
72534
71910
71510
70673
70322
70234
70059
69055
69451
68847
68952
69814
69628
71341

68471
68215
67264
67981
67306
67870
68743
69126
68342
67879
68175
69338
69552
69766
69527
69346
67705
67908
68226
69362
69629
67953
69633
70898
70781
69709
69192
70367
71195
71638
71679
72657
72607
72996
71905
71561
70673
70320
70569
70740
69580
69530
69652
70405
69864
71736

1656800
1897400
2352800
0
2401400
2962400
0
0
0
2447200
2671600
0
0
2828000
2111800
0
2159200
1777800
1564800
981600
1990600
2080600
1739200
1506400
1881600
0
2240800
1188600
1353200
0
1505000
1077600
1732000
2175800
2145800
1555000
2208800
2230200
2202600
2576800
3836000
2421600
2587800
2407200
2495200
2111600

68471
68215
67264
67981
67306
67870
68743
69126
68342
67879
68175
69338
69552
69766
69527
69346
67705
67908
68226
69362
69629
67953
69633
70898
70781
69709
69192
70367
71195
71638
71679
72657
72607
72996
71905
71561
70673
70320
70569
70740
69580
69530
69652
70405
69864
71736

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

71699
71676
70950
70810
69921
70545
71284
70390
70230
69438
69230
69225
68817
68197
68800
68321
67711
68189
67087
67665
68103
67690
68030
66807
66622
66411
66739
66679
66812
67073
65154
64262
65585
63875
64802
65156
65946
66678
66892
67641
67584
66702
66260
65964
65788
67217

72140
71961
71995
71111
70828
70739
71290
71285
70551
70243
69737
69420
69431
68926
69571
69601
68549
68255
68241
67773
68103
68107
68093
68142
66920
66807
66739
66949
67673
67168
67073
65182
65585
65589
65271
65156
65946
67175
66892
67713
67745
67666
66868
66590
66027
67217

71351
71264
70950
70810
69698
69314
70343
70390
70089
69228
68924
68958
68455
68011
68021
67892
67346
67528
67009
66993
67507
67119
67561
66807
66459
66353
66101
66380
66541
66405
65154
64202
64255
63848
63804
64164
65013
65982
66337
66824
67006
66702
66187
65921
65257
65690

71830
71692
71675
70946
70809
69918
70541
71283
70385
70229
69430
69228
69228
68816
68196
68794
68325
67719
68190
67089
67663
68107
67692
68031
66807
66624
66407
66747
66679
66808
67073
65145
64261
65585
63867
64803
65156
65982
66677
66887
67638
67584
66702
66264
65966
65790

2015200
2633000
2985000
1169000
2136000
2587200
2780600
2713000
1876800
2452600
2466200
3067200
1851800
2138600
3441000
3305200
2495200
1734000
1775200
1629400
1464400
2234200
2594000
2144400
1561000
1438800
1716000
651400
2019200
1601200
2509000
3284800
1286400
1764000
1773400
1753000
1604200
1379600
1414600
1920000
2367000
1747000
1394800
1841200
1546600
1732800

71830
71692
71675
70946
70809
69918
70541
71283
70385
70229
69430
69228
69228
68816
68196
68794
68325
67719
68190
67089
67663
68107
67692
68031
66807
66624
66407
66747
66679
66808
67073
65145
64261
65585
63867
64803
65156
65982
66677
66887
67638
67584
66702
66264
65966
65790

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

67836
68096
68416
68271
67996
68517
67524
66951
66796
66670
66449
66322
65748
64504
64468
63290
62351
63487
63482
63686
62964
63477
63282
62067
60870
61436
61236
60935
61972
64216
64825
63937
65154
64812
64834
64442
64542
64745
64442
63534
63613
63044
61484
61799
61187
61675

67836
68513
68509
68471
68534
68561
68754
67608
67428
67051
67102
66619
66323
66213
65136
64481
63300
63492
63612
63688
63777
63972
63596
63313
62451
61667
61812
61381
62645
64216
65105
64869
65154
65161
65831
65517
64941
65182
65097
64554
64296
63766
63146
62684
62000
62119

66946
67749
67686
68002
67577
67942
67524
66218
66596
66427
66293
66151
65427
64504
64209
62902
62351
62298
62960
63015
62964
62750
62895
62004
60870
60796
60764
60056
60936
61670
64225
63806
63736
64247
64690
64442
64239
64115
63974
63534
63529
62371
61484
61479
61187
61099

67223
67862
68095
68412
68272
67997
68517
67515
66954
66808
66674
66443
66323
65748
64477
64463
63297
62339
63489
63479
63686
62960
63476
63284
62065
60865
61430
61236
60936
61978
64225
64824
63937
65160
64811
64829
64438
64541
64751
64442
63533
63605
63049
61479
61856
61183

1625400
1254800
1513200
1611600
1875200
1900000
1766600
2088400
2160200
1939400
1601800
1234400
1540000
2320600
1821800
2429400
1276400
1326400
1564800
1450400
1583800
1229000
1658000
1732200
1786600
760000
1143800
2130000
1958400
2196000
943200
1257200
1786400
1762200
1931800
1623000
1871800
1888800
2441000
1267200
1793600
1345800
1717000
1736400
1605200
1627000

67223
67862
68095
68412
68272
67997
68517
67515
66954
66808
66674
66443
66323
65748
64477
64463
63297
62339
63489
63479
63686
62960
63476
63284
62065
60865
61430
61236
60936
61978
64225
64824
63937
65160
64811
64829
64438
64541
64751
64442
63533
63605
63049
61479
61856
61183

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

62940
61836
63033
61950
62080
60191
59182
59912
60255
58192
59684
60841
62871
63406
64787
65223
64438
65449
62872
63416
64915
64859
67116
67534
67975
66661
66513
68868
69509
69388
69313
69101
69418
70522
71036
70794
70618
71414
71783
70793
71092
71290
71148
70375
69960
69942

62940
63198
63033
63047
62247
62262
60701
59912
60850
60303
59684
60850
63529
63593
64787
65427
65351
65733
66083
63945
65533
65612
67116
67969
67975
68012
67253
68868
69810
69709
69528
69702
69431
70522
71066
71207
71053
71607
71989
71805
71257
71711
71645
71401
70392
70451

61422
61814
61605
61950
61305
60189
59179
57876
59815
57997
57634
59068
60810
61825
63050
64738
64438
64425
62872
61663
60774
63533
64588
66723
67243
66661
65914
66499
68813
68832
68081
69101
68378
69013
70429
70628
70169
70505
71307
70462
70531
70823
71148
70373
69573
69750

61676
62943
61841
63047
61947
62092
60190
59184
59915
60259
58192
59689
60841
62866
63412
64788
65224
64425
65453
62871
63414
64914
64869
67119
67530
67978
66656
66511
68872
69509
69386
69318
69098
69421
70524
71035
70792
70614
71417
71785
70793
71096
71290
71136
70372
69960

1691000
1878400
2253800
1197600
2081600
2388000
3638600
2477800
1792600
2558200
3369200
3203000
2787000
2746000
2220800
1798200
1981400
2401600
2377400
2903400
3207600
2681200
2820000
1776000
2120200
1609400
1855600
2062200
1179400
1366800
1787200
1750200
1722000
2043800
2264600
1758800
1634200
1471600
1680000
1701800
1720400
1697000
1316000
1552800
1676800
1490000

61676
62943
61841
63047
61947
62092
60190
59184
59915
60259
58192
59689
60841
62866
63412
64788
65224
64425
65453
62871
63414
64914
64869
67119
67530
67978
66656
66511
68872
69509
69386
69318
69098
69421
70524
71035
70792
70614
71417
71785
70793
71096
71290
71136
70372
69960

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

68681
68442
68916
69382
69049
68814
69701
69726
69945
69023
69340
69901
69981
69578
68573
68851
67823
67643
67780
67228
66511
66118
65765
66110
67179
67598
67811
67285
65863
66129
65050
64721
63164
62760
63934
67100
67163
66589
65402
65591
65071
65527
66213
66264
68200
69901

69943
68910
69572
69677
69613
69121
69998
70128
70424
69949
69384
70486
70183
70476
70144
69070
68930
68198
68813
68250
67397
66510
66325
66514
67179
68120
67935
67836
67542
66133
66145
65170
65526
63923
64001
67100
67347
67321
66763
66576
66049
65663
66213
66660
68458
69901

68681
68024
68377
68744
68913
67899
68773
68972
69376
69022
68623
69341
69411
69578
68255
68318
67823
66924
67482
67228
66511
65607
64429
65534
65660
67035
67210
66550
65863
65123
64344
64320
63164
62728
61341
63750
66774
66539
65362
65140
64541
64553
64719
65445
65996
67546

69939
68683
68442
68913
69387
69042
68829
69697
69723
69942
69024
69341
69885
69979
69576
68575
68847
67815
67641
67779
67228
66503
66121
65795
66108
67184
67597
67836
67285
65855
66129
65051
64718
63153
62763
63934
67109
67163
66572
65402
65588
65070
65524
66220
66270
68200

1528000
1771400
1478400
1597400
1606600
1395200
1957400
1656200
1372000
1302400
1453000
1569000
1627200
1909200
2464200
1428200
1950600
1398600
2113800
1708600
1363000
1731400
1792200
1573000
1644800
1401600
1248000
1286600
0
873200
1259000
891000
1357400
1875600
3053000
2262400
1765000
1587800
1494400
1823200
1649400
1813600
1990400
1305000
2263800
1990600

69939
68683
68442
68913
69387
69042
68829
69697
69723
69942
69024
69341
69885
69979
69576
68575
68847
67815
67641
67779
67228
66503
66121
65795
66108
67184
67597
67836
67285
65855
66129
65051
64718
63153
62763
63934
67109
67163
66572
65402
65588
65070
65524
66220
66270
68200

1/19/2010
1/18/2010
1/15/2010
1/14/2010
1/13/2010
1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
12/30/2009
12/29/2009
12/28/2009
12/23/2009
12/22/2009
12/21/2009
12/18/2009
12/17/2009
12/16/2009
12/15/2009
12/14/2009
12/11/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/4/2009
12/3/2009
12/2/2009
12/1/2009
11/30/2009
11/27/2009
11/26/2009
11/25/2009
11/24/2009
11/23/2009
11/19/2009
11/18/2009
11/17/2009
11/16/2009
11/13/2009
11/12/2009
11/11/2009
11/10/2009

69396
68983
69780
70377
70081
70429
70267
70455
70723
70237
70046
68587
68277
67902
67591
67418
65940
66806
67068
68619
69310
69345
69273
68750
68021
67736
68511
67611
68316
68622
68412
67051
67082
66371
67911
67319
66812
66335
66514
67430
66632
65326
64452
66427
66303
66214

70036
69748
69788
70508
70626
70429
71068
70766
70723
70937
70595
70081
68588
68309
68277
67810
67421
67671
67281
68619
69622
69515
69785
69502
68912
68272
68511
68866
69361
69336
69139
68616
67545
67086
67911
67997
67317
67365
66564
68060
67409
66896
65788
66614
67170
66709

68867
68983
68695
69661
69535
69284
70158
70158
70045
70016
69928
68587
67749
67902
67591
66943
65940
65925
66322
66792
68466
68822
69193
68750
68021
67484
67470
67611
67328
68308
68412
67051
66876
65737
66236
67241
65969
66335
65547
66494
66232
65326
64229
64319
66028
65706

69909
69401
68978
69801
70385
70076
70433
70263
70451
70729
70240
70045
68588
68296
67902
67589
67418
65925
66794
67068
68622
69311
69349
69267
68728
68012
67729
68512
67604
68315
68615
68546
67044
67082
66392
67917
67317
66809
66327
66516
67406
66627
65326
64448
66431
66303

1323400
1139000
1648400
1830200
1818800
1628600
1569000
1634400
1555000
2243600
1984200
1655400
1182200
669200
556400
904400
1272600
1406000
1075200
1339400
1710000
1284200
1294000
1489600
1473200
1141400
1550000
1186200
1410600
1223400
1362000
2326400
2224800
1172000
825600
1385400
1348000
1582600
1467000
1592000
1733800
1757800
1859000
1914400
1807800
1652000

69909
69401
68978
69801
70385
70076
70433
70263
70451
70729
70240
70045
68588
68296
67902
67589
67418
65925
66794
67068
68622
69311
69349
69267
68728
68012
67729
68512
67604
68315
68615
68546
67044
67082
66392
67917
67317
66809
66327
66516
67406
66627
65326
64448
66431
66303

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

64475
64820
63907
62650
61539
63721
60167
63161
65090
65056
66144
65490
65302
67231
66200
66703
66199
64653
64075
63772
62640
62666
62378
61178
60453
61519
61241
61316
60357
60045
60496
61489
60938
60703
60236
60409
59265
58868
58363
58537
57908
57844
56655
55707
55707
55389

66236
65094
64830
64142
63237
64226
63907
63173
65498
65901
66982
66502
67157
67231
67530
66703
66703
66393
64646
64177
63816
63015
63291
62460
61333
61519
61926
61599
61317
60472
60978
61630
62017
61066
60710
61027
60526
59401
58868
58834
58538
58089
57855
56729
56729
55888

64475
63587
63700
62650
60724
60913
60167
60146
63161
64501
64988
65454
65221
64076
66194
65499
65837
64653
63967
63493
62640
62104
62002
61178
59678
60306
60978
60750
60357
59755
59600
60478
60938
60014
60158
60116
59265
58691
57753
58145
57615
57534
56655
55656
55656
55339

66214
64466
64816
63913
62643
61546
63721
60162
63161
65086
65059
66135
65486
65303
67239
66200
66703
66201
64646
64071
63760
62638
62671
62369
61172
60459
61518
61235
61317
60356
60046
60496
61493
60928
60703
60236
60411
59264
58868
58366
58536
57910
57855
56652
56652
55707

1599800
1659000
1575600
1891200
1902600
1996200
1747800
2238800
1499200
1380400
1393800
1273200
1792600
2649200
1402200
1484600
1328400
2096400
1190600
1153000
1766000
1413600
1665600
1335400
1736000
1401200
1544800
1175400
955800
989800
1312000
1521000
1587200
1358600
1290400
1594200
1810800
1128800
990600
1119800
1401400
1357800
1375000
0
1198000
1272200

66214
64466
64816
63913
62643
61546
63721
60162
63161
65086
65059
66135
65486
65303
67239
66200
66703
66201
64646
64071
63760
62638
62671
62369
61172
60459
61518
61235
61317
60356
60046
60496
61493
60928
60703
60236
60411
59264
58868
58366
58536
57910
57855
56652
56652
55707

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

55813
56489
57698
57704
57769
57425
57778
57731
56836
56173
55748
55219
56636
57048
56588
55761
56816
56329
55758
56385
56041
55998
54766
54474
53735
54470
54547
54458
54249
53074
53232
53155
52073
51918
51292
48876
49186
49221
49175
49460
50619
50932
51026
51538
51464
52143

55948
57002
57698
58136
57878
57791
58311
58634
57782
56897
56212
55891
56636
57190
57367
56696
56816
56830
56644
56780
56586
56656
56200
54980
55083
54470
54547
54886
54600
54629
53664
53716
53262
52352
52338
51488
49647
49644
49326
49846
50621
50932
51167
51538
52383
52435

55386
55764
56170
57344
56845
57106
57401
57698
56836
56143
54918
55216
54881
55979
56533
55714
55568
56151
55758
55361
55407
55727
54766
54206
53735
53256
53779
53943
54037
53065
52543
52520
52073
51736
50703
48876
48573
48262
48714
48456
49400
49691
50915
50608
51464
51102

55386
55815
56489
57701
57704
57766
57421
57775
57729
56831
56156
55749
55218
56638
57048
56588
55761
56830
56330
55755
56384
56038
55998
54766
54478
53735
54472
54549
54457
54249
53073
53234
53155
52072
51918
51297
48873
49187
49221
49178
49457
50622
50935
51025
51544
51465

1644400
1443600
1504200
1176200
1345200
1237600
1251200
1428000
1240400
1070200
1279200
1129400
1402000
1496800
1511400
1659800
1406600
1191200
1259200
1333400
1241000
1512800
1256400
1225200
1248200
1231600
1304800
1108600
1131800
2061200
1360000
1396200
1498200
1232200
1547400
1885000
1431200
1331400
1038800
1545600
1637400
1377800
487800
1006400
1371200
1321200

55386
55815
56489
57701
57704
57766
57421
57775
57729
56831
56156
55749
55218
56638
57048
56588
55761
56830
56330
55755
56384
56038
55998
54766
54478
53735
54472
54549
54457
54249
53073
53234
53155
52072
51918
51297
48873
49187
49221
49178
49457
50622
50935
51025
51544
51465

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

51488
51517
49668
49819
49496
51367
50908
51050
51197
52035
53558
53411
53159
53633
53340
53474
52094
53999
54486
53202
53047
51795
51840
50817
50558
50089
51244
51349
51465
49012
49447
48671
50317
50980
51389
50066
51499
50675
50404
47290
47235
45825
45819
46772
45801
44888

52275
51935
51515
50758
49902
51367
51665
51275
51197
52494
53558
53936
54048
54102
53905
54627
53464
54001
54955
54857
53806
53041
53092
51934
50969
50893
51244
52640
52145
51490
49552
49461
50317
51565
51389
51396
52079
52096
50909
50405
48126
47410
46138
46772
46946
45804

51488
51341
49327
49520
49130
49411
50908
50510
50265
51166
51252
53143
52819
52845
52483
53050
51745
51643
53850
53202
52432
51795
51637
50074
50558
49989
49565
51143
50987
49012
48796
48284
48430
49808
50060
50051
49743
50672
50013
47290
47235
45825
44966
45662
45801
44888

52138
51486
51515
49672
49814
49495
51374
50903
51046
51206
52034
53558
53411
53157
53630
53341
53464
52087
54000
54486
53198
53041
51792
51841
50816
50568
50087
51245
51347
51463
49007
49446
48679
50326
50976
51396
50058
51499
50670
50405
47290
47227
45821
45820
46772
45801

1052800
1220400
1591600
1370200
1395200
1602000
1225000
1165000
1638000
1328600
1662800
1421800
1437800
1228400
1184800
1442200
1398400
2037400
1919000
1803000
2841400
1518800
1731400
1456600
491000
1308800
1681000
2062000
2003200
1731600
1508800
1416200
1712200
1852000
1285600
1692800
2030200
2468600
1945400
2502000
2136000
2053400
1792400
1687400
1528400
1243600

52138
51486
51515
49672
49814
49495
51374
50903
51046
51206
52034
53558
53411
53157
53630
53341
53464
52087
54000
54486
53198
53041
51792
51841
50816
50568
50087
51245
51347
51463
49007
49446
48679
50326
50976
51396
50058
51499
50670
50405
47290
47227
45821
45820
46772
45801

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

44434
45778
46018
45277
45420
45989
45536
44183
43828
44163
44385
43738
41977
40918
40661
41909
42589
41801
41478
42439
40077
40453
40146
39508
38608
39018
39152
38806
38795
36745
37103
37367
38391
36468
36236
38180
38178
38234
38712
39725
39675
39848
41838
41672
40512
40827

45369
45778
46187
46211
45453
46591
46179
45702
44390
44471
44385
44610
44286
42005
41610
41909
42589
42680
42623
42439
42509
41053
41137
40551
39511
39713
39707
39304
39310
38804
37464
38309
38391
38554
37085
38180
38801
39219
38933
39725
40433
40434
41838
41841
41833
41082

44434
44275
45723
45277
44811
45284
45226
44183
43706
43593
43429
43520
41977
40256
40661
40351
41586
41801
41114
41476
40077
40076
40146
38850
38080
38467
38580
38286
38238
36745
36392
36476
36973
36468
35722
36196
37324
38180
37694
38103
39630
39209
39817
41026
40512
39992

44888
44433
45778
46025
45273
45418
45992
45539
44182
43825
44167
44391
43736
41976
40926
40653
41907
42589
41799
41476
42439
40076
40453
40142
39511
38607
39015
39152
38805
38795
36741
37105
37369
38402
36468
36235
38183
38180
38232
38715
39730
39674
39847
41841
41674
40501

1364400
1272800
1465600
1770800
1758000
2127600
1552600
1923800
1782400
1707600
1466200
1882800
2363600
1671600
1591200
1508600
1342000
1640400
1956400
1826200
1883400
1394200
1902800
1731800
1456800
1526800
1595200
1631800
1401200
1788200
1067400
1481200
1354600
1796200
1731400
1728000
1654000
1520800
1216400
1711600
1162600
1654400
1729800
1088600
1445400
1782200

44888
44433
45778
46025
45273
45418
45992
45539
44182
43825
44167
44391
43736
41976
40926
40653
41907
42589
41799
41476
42439
40076
40453
40142
39511
38607
39015
39152
38805
38795
36741
37105
37369
38402
36468
36235
38183
38180
38232
38715
39730
39674
39847
41841
41674
40501

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

41207
42101
42755
41110
40120
39746
38665
39296
39637
40229
38704
38511
38130
37891
38543
37279
38828
39351
39149
37993
39537
39397
41585
41992
40819
42308
41520
40243
37550
37070
36864
36470
37617
39140
39535
39947
39993
38324
39368
38517
39009
37972
38285
35347
35125
35311

42032
42819
43441
42873
41373
41490
39765
39364
40273
40229
40438
39025
39065
38660
38845
38543
39174
39570
39904
39197
39570
40323
41585
42525
41991
42308
42363
41889
40265
37783
37631
37136
38005
39452
39785
40498
40361
39993
39735
39374
39880
39748
38863
38426
35435
35944

40286
40960
41977
41110
39791
39746
38655
38453
39185
39369
38704
38422
37831
36744
37255
37279
37272
38700
38578
36806
37658
38623
39345
41181
40251
40563
41520
39526
37550
37065
36638
36334
36452
37478
38728
38995
39121
38324
38320
37014
38515
37972
37653
35347
34013
35128

40846
41207
42100
42756
41109
40129
39747
38666
39301
39638
40227
38699
38509
38132
37894
38543
37272
38828
39342
39151
37982
39544
39403
41583
41991
40820
42312
41519
40244
37550
37060
36864
36471
37619
39131
39536
39947
39993
38320
39374
38519
39004
37968
38285
35347
35128

1673400
2280000
1749400
2180000
1932800
2408600
1545000
1334600
1477600
1330400
2132400
1423800
1493800
1433000
1744600
1672000
1417800
791000
1734200
2029400
2198400
1798400
1554600
1573400
1556000
1383600
1791000
1909200
1055200
1569800
984800
508600
860000
1275600
1219200
1696200
2284800
1614000
1631600
1692800
1952400
2233000
2011600
2422400
1929800
1264800

40846
41207
42100
42756
41109
40129
39747
38666
39301
39638
40227
38699
38509
38132
37894
38543
37272
38828
39342
39151
37982
39544
39403
41583
41991
40820
42312
41519
40244
37550
37060
36864
36471
37619
39131
39536
39947
39993
38320
39374
38519
39004
37968
38285
35347
35128

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

35001
34743
36596
36216
36470
34814
34189
31255
33403
34098
35698
35777
36003
34374
37261
36775
36672
36362
37786
40245
38256
37261
37447
34852
33387
29438
31480
33809
35069
39043
39440
36401
36440
36835
41567
40833
35609
37079
38594
40137
42104
44502
46155
49805
49538
46026

35476
35734
36596
37217
36817
36877
35532
34382
33403
34786
35698
36373
36697
36244
37261
37629
38725
37716
37786
40245
41003
38545
37945
37590
35766
33387
31480
33809
35777
39043
39980
39453
38342
37394
41567
43753
40829
37079
40479
40439
43167
44502
48075
49805
49834
49541

33798
34743
34396
35944
36114
34319
33620
31255
31081
33275
33882
34427
35016
33645
34221
35499
36298
36297
35387
37711
38256
36938
35858
34852
33387
29438
29435
30788
32706
35028
38083
36401
35834
33752
35411
40218
35609
33238
36832
37597
39583
37617
44158
45113
47641
46026

35297
35001
34741
36596
36213
36470
34813
34189
31251
33405
34095
35717
35789
35993
34374
37262
36776
36665
36362
37786
40255
38249
37257
37449
34845
33387
29435
31482
33818
35070
39043
39441
36399
36442
36833
41569
40829
35610
37080
38594
40140
42101
44517
46145
49799
49541

2237800
1596400
1458800
1547400
878600
2075200
1712200
1995600
1894800
1567200
1750800
1393600
1628600
1890000
2413400
1536400
1467000
1764400
1999000
2127800
2134200
1676800
2002000
2485800
2184800
2342000
1696200
2251800
1962800
1647800
1533600
1549600
1849400
2284000
2147000
2264400
1974000
2444600
2180800
2832800
1969600
2075600
1577200
1684200
1498000
1557000

35297
35001
34741
36596
36213
36470
34813
34189
31251
33405
34095
35717
35789
35993
34374
37262
36776
36665
36362
37786
40255
38249
37257
37449
34845
33387
29435
31482
33818
35070
39043
39441
36399
36442
36833
41569
40829
35610
37080
38594
40140
42101
44517
46145
49799
49541

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

50743
51824
49848
49598
51537
53055
48424
45909
49218
48404
52386
51267
49629
48439
50711
51940
51404
53527
54414
55161
55665
56388
55516
54366
54477
55854
55933
55380
53641
53326
54252
55137
54573
54509
54721
56590
57018
57546
56473
55609
57619
59505
59998
58069
56869
57207

50743
51824
51867
50747
51856
53455
53168
49002
49218
49313
52386
52591
51270
49957
50711
53706
51940
53749
55241
55412
55665
56856
56524
55591
55088
55906
56430
56144
55545
54329
54928
55307
55725
55492
55355
56974
57146
57942
57813
56974
57641
59505
60023
59998
58043
58176

43766
49902
49848
49598
49289
51530
48424
45295
45859
46261
48409
50789
48217
47606
48419
50646
50092
51157
52891
54207
54933
55678
55516
54366
54153
54468
55202
55380
53641
52345
53050
53831
54573
54035
54325
54569
56152
56960
56473
55609
55367
57492
59225
58069
56869
56839

46028
50783
51828
49843
49593
51541
53055
48423
45909
49229
48416
52393
51270
49633
48435
50718
51940
51409
53527
54404
55162
55680
56382
55519
54359
54477
55850
55935
55377
53639
53327
54244
55138
54573
54503
54720
56584
57018
57542
56471
55609
57630
59505
59998
58043
56869

1881800
1989400
1401400
1203000
1648800
1450200
2103800
2332600
2322200
2046400
1589800
1393800
1556200
1904800
1481000
1466000
1441600
1542200
1439800
1163200
520000
1102400
1062400
881600
836200
653400
823400
1113200
1149400
1006600
847000
945800
1065600
1922800
1226200
1208600
1054200
1116400
1266800
1402400
1148000
999400
1277200
1527800
1118200
887600

46028
50783
51828
49843
49593
51541
53055
48423
45909
49229
48416
52393
51270
49633
48435
50718
51940
51409
53527
54404
55162
55680
56382
55519
54359
54477
55850
55935
55377
53639
53327
54244
55138
54573
54503
54720
56584
57018
57542
56471
55609
57630
59505
59998
58043
56869

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

57420
59425
59646
60772
60002
60106
62063
61018
60715
60156
60256
59528
59081
59372
59266
61094
63397
65018
64326
63951
65804
64173
64636
64622
66584
67090
68431
67284
67206
67326
66798
67775
69275
69786
71208
68674
70012
71897
72593
71798
73154
70995
71629
71452
72295
73508

57711
59641
60242
60780
61275
61299
62606
62183
61679
61306
61053
60589
59536
60795
59779
61601
63945
65018
65353
64624
65804
66308
65084
65401
66611
67339
68431
69029
67618
67885
67958
68061
69275
69990
71211
71235
70012
72019
72593
72862
73920
73180
71659
71988
72295
73780

56418
57334
59313
59231
60002
59479
59985
60863
58790
60156
59603
58338
57945
58731
58786
59243
61028
62911
64326
63881
63689
64173
63713
64440
64602
66182
66917
67284
66430
66907
66798
66715
67067
68534
69515
68674
68465
69602
71352
71766
71695
70734
70335
71423
70774
72150

57199
57434
59421
59647
60772
59988
60109
62056
61015
60721
60148
60253
59536
59088
59365
59273
61106
63396
65018
64321
63947
65853
64168
64640
64614
66590
67090
68438
67285
67204
67322
66795
67775
69281
69786
71235
68673
70012
71897
72593
71798
73153
70992
71629
71452
72295

1183400
1776800
1422000
1203800
1230600
1230600
1893000
1575600
1473400
970400
1051000
1487000
1235600
1078400
642000
1207600
1309000
1261800
970400
1100000
1265000
1351400
1128800
858600
1141400
1172000
1361400
1200200
1043400
917400
1142800
1254200
1256000
1035000
1199800
1219200
1438400
1301200
1171000
1770400
1542600
1455000
1409600
503200
1094000
1465000

57199
57434
59421
59647
60772
59988
60109
62056
61015
60721
60148
60253
59536
59088
59365
59273
61106
63396
65018
64321
63947
65853
64168
64640
64614
66590
67090
68438
67285
67204
67322
66795
67775
69281
69786
71235
68673
70012
71897
72593
71798
73153
70992
71629
71452
72295

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

73445
72767
71496
70031
70495
70422
69646
69722
69021
70201
70175
69366
67869
63826
65678
65191
64576
64946
65413
64922
64554
64554
64150
62625
62151
62592
63526
63475
64540
64180
64447
64177
63367
62775
60965
60449
60762
61418
61234
59820
58994
58818
61936
60040
61987
62280

73522
73794
72767
71492
70966
71084
70420
69722
69877
70545
70215
70435
70973
68038
65678
66025
65253
65086
65689
65689
65384
65384
64945
64314
62825
62733
63526
63646
64621
64833
65409
64630
64731
63816
62788
60982
61062
62200
61849
61616
61083
59170
62372
61933
61987
63028

72146
72458
71496
70031
70027
70108
69068
68764
69014
68599
69561
69366
67865
63826
63706
65191
64172
64223
64914
64922
64554
64554
63599
62625
62151
61467
62459
62712
63167
63453
63919
63906
62793
62775
60965
59917
60192
60679
60759
59820
58994
57824
58805
60040
59342
60710

73517
73439
72767
71492
70027
70503
70416
69646
69722
69018
70195
70175
69366
67868
63826
65678
65187
64576
64948
65413
64923
64923
64552
64152
62618
62153
62585
63527
63477
64540
64176
64446
64175
63364
62775
60968
60452
60762
61415
61234
59813
58987
58827
61933
60012
61991

1256200
1494600
1348800
1144400
1200000
1207600
966600
841200
975000
1342600
1518000
1347400
1981800
2112800
1113600
1183000
1111000
971600
862800
965800
0
856800
908400
1237800
841600
926600
696800
909400
863400
878000
909400
812800
1039400
1076800
1205600
2168400
1673400
1639200
2351000
2523800
2289000
2717800
2229400
3084800
2131800
2813200

73517
73439
72767
71492
70027
70503
70416
69646
69722
69018
70195
70175
69366
67868
63826
65678
65187
64576
64948
65413
64923
64923
64552
64152
62618
62153
62585
63527
63477
64540
64176
64446
64175
63364
62775
60968
60452
60762
61415
61234
59813
58987
58827
61933
60012
61991

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

62175
62378
60006
61869
62973
64631
63653
64486
63496
65553
65495
65178
64994
64605
63780
63748
62292
62801
61803
62595
61802
60645
59081
58967
58965
61076
59491
60288
59522
58597
57457
54242
56098
53705
57503
57039
58773
59906
62180
61950
63514
62677
62078
60771
61054
62898

62413
63036
62368
61923
62973
64676
65045
64530
64644
65553
66005
65968
65399
65013
64609
64631
63780
63590
61803
63224
63002
62828
60805
59520
59581
61076
61187
60288
60289
59715
58721
57675
56098
56541
57503
58291
59643
59906
62180
62536
63514
63615
62674
62650
61505
63436

60168
62022
60006
59996
61382
62975
63653
62745
63159
63482
65248
64647
63983
64060
63360
63620
61634
62180
60717
61737
61802
60645
59081
58843
58030
58742
59491
57886
58752
58597
56360
54242
53011
53610
53487
56241
56734
58077
59897
61643
61942
62594
61487
60771
60092
60574

62280 3854200
62177 2316400
62368 3223600
59999 1901000
61868 2489000
62975 2246000
64629 2322800
63656 2141800
64490 2267000
63489 2817000
65555 3693000
65495 4842600
65183 3564000
65001 2370400
64609 2075800
63792 2422600
63747 2756400
62297 2089200
61272 2353000
61819 2359200
62591 4423000
61805 13473600
60643 2569600
59076 2023200
58965 3993400
58969
0
61080 3601800
59490 6158800
60289 4314400
59530 3441800
58594 3928600
57463 3801800
54235 3719400
56097 3650200
53709 3566400
57506 5810600
57037 3594000
58777 3455400
59907 4080800
62188 2829000
61942 2920600
63515 3227000
62674 3480400
62081 3314000
60772 2223400
61037 2613800

62280
62177
62368
59999
61868
62975
64629
63656
64490
63489
65555
65495
65183
65001
64609
63792
63747
62297
61272
61819
62591
61805
60643
59076
58965
58969
61080
59490
60289
59530
58594
57463
54235
56097
53709
57506
57037
58777
59907
62188
61942
63515
62674
62081
60772
61037

1/3/2008
1/2/2008
12/28/2007
12/27/2007
12/26/2007
12/21/2007
12/20/2007
12/19/2007
12/18/2007
12/17/2007
12/14/2007
12/13/2007
12/12/2007
12/11/2007
12/10/2007
12/7/2007
12/6/2007
12/5/2007
12/4/2007
12/3/2007
11/30/2007
11/29/2007
11/28/2007
11/27/2007
11/26/2007
11/23/2007
11/22/2007
11/21/2007
11/19/2007
11/16/2007
11/14/2007
11/13/2007
11/12/2007
11/9/2007
11/8/2007
11/7/2007
11/6/2007
11/5/2007
11/1/2007
10/31/2007
10/30/2007
10/29/2007
10/26/2007
10/25/2007
10/24/2007
10/23/2007

62814
63885
63776
64287
63101
61725
61724
61108
59832
62445
62868
64735
64512
65448
65642
65789
64929
63483
63203
63018
62157
61720
59432
59067
60973
60662
60582
62335
64609
64634
62919
61526
64321
63571
63503
64503
62967
64049
65317
64385
65044
64275
62346
62628
62693
61214

63129
63906
64124
64584
64304
63398
62467
61734
61421
62445
63455
64735
66171
66451
65874
66529
65791
65204
63722
63682
63701
63190
61858
59971
61560
61334
61102
62335
64609
64802
64896
62933
64321
65281
65283
64603
64524
64049
65317
65949
65147
65670
64320
63206
62816
62773

62556
62659
63598
63590
63101
61725
61416
60915
59414
59820
62445
62466
64502
64127
65228
65278
64692
63483
62373
62729
62157
61465
59432
58096
59067
60662
60124
59847
62321
63627
62919
61034
61452
62279
63140
63223
62967
62720
63774
64385
64264
64275
62346
61968
61448
61214

62892 1895800
62815 2980200
63886 2588600
63774 2043800
64288 1820200
63098 2453000
61716 4797200
61722
0
61096 3616600
59828 2242400
62445 3054000
62861 2936800
64742
0
64512 4639800
65446 3680000
65639 2289000
65791 3108800
64928
0
63482
0
63200
0
63006 4849000
62156 5978200
61715 6116600
59432 6147400
59069 6195600
60971 8923600
60653 2223600
60582 6540600
62336 3819200
64609 4450600
64631 10894400
62927 5980600
61527 5393400
64321 6871000
63562 7195800
63501
112200
64503 4556000
62960 9279400
64050 6187200
65318 4318400
64383 7817400
65044 7741000
64276 6239600
62341 6487200
62625 7745200
62697 7591000

62892
62815
63886
63774
64288
63098
61716
61722
61096
59828
62445
62861
64742
64512
65446
65639
65791
64928
63482
63200
63006
62156
61715
59432
59069
60971
60653
60582
62336
64609
64631
62927
61527
64321
63562
63501
64503
62960
64050
65318
64383
65044
64276
62341
62625
62697

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

60884
63270
63192
61720
62965
62456
63197
63550
62661
62319
60408
60102
62021
62341
60465
61054
59713
58859
58717
57799
56919
57263
56675
54351
54671
54909
53883
53922
52660
54554
54413
55243
54834
54641
52874
52728
51648
53072
52995
51845
51745
49815
49208
48561
48026
49281

61379
63349
63322
63194
62965
63841
64169
63565
63658
62725
62704
61080
62021
62356
62355
61054
61052
59825
58862
58719
57899
57609
58079
56844
54733
55465
55087
54622
53954
54554
55094
55243
55566
54998
54715
53645
52810
53072
53396
52998
52351
51749
50064
49574
49588
49281

59473
60883
61943
61460
61565
62412
61487
62894
62661
61841
60408
59536
60094
61241
60465
60086
59713
58859
57969
57799
56919
56607
56675
54351
53691
54378
53883
53718
52660
52321
54413
54156
54588
54519
52874
52223
51647
51390
52502
51390
51082
49815
48739
48561
46877
44938

61215
60894
63261
63194
61718
62969
62456
63197
63549
62661
62319
60407
60099
62017
62340
60465
61052
59715
58858
58719
57799
56906
57264
56666
54341
54671
54908
53883
53921
52653
54569
54408
55250
54833
54637
52858
52735
51645
53078
52998
51848
51745
49815
49206
48559
48016

4185400
5454000
4539800
7642000
4902600
4598800
5273600
4719800
7505800
4076200
9083000
8710600
6852200
6097200
15394000
5429200
6392800
6099200
3464800
5824600
7360400
4655000
7791400
7547200
4175800
5843200
3627600
5599000
4894200
4085000
5897800
2828400
9577600
5239000
46496600
28670400
20048400
20718200
23481800
48704200
18680600
26165200
25605200
40150000
69136800
94943000

61215
60894
63261
63194
61718
62969
62456
63197
63549
62661
62319
60407
60099
62017
62340
60465
61052
59715
58858
58719
57799
56906
57264
56666
54341
54671
54908
53883
53921
52653
54569
54408
55250
54833
54637
52858
52735
51645
53078
52998
51848
51745
49815
49206
48559
48016

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

50912
52434
52647
53431
55213
53804
53092
52846
54697
54245
54170
54602
52925
53893
55998
55797
58036
57443
58125
57556
57660
57376
57644
57613
56380
55882
56444
55932
55696
55698
55371
54396
54150
54154
53852
54045
54270
54644
54030
54644
54730
54519
53723
53011
51799
52776

51286
52945
53670
53431
55213
55616
54113
53207
54725
54959
54234
55662
54790
54407
55998
56409
58057
58070
58125
58293
57660
57799
57666
57983
57676
56495
56544
56444
55932
56000
55783
55386
54783
54648
54164
54413
54605
54644
54844
55003
54797
55000
54726
53798
53226
52776

49106
50912
52202
51682
53324
53804
52746
51317
52575
54202
53036
54169
52925
52922
52627
54520
55165
57443
57103
57556
56903
57307
57035
57327
56378
55628
55678
55932
55345
55598
55259
54396
53958
54147
53202
53842
53605
53952
53911
54029
54450
54355
53723
53009
51799
51643

49285
50912
52434
52638
53431
55241
53802
53091
52846
54691
54234
54183
54573
52922
53893
56001
55795
58037
57443
58125
57556
57660
57374
57644
57613
56356
55883
56444
55932
55696
55700
55371
54392
54147
54143
53852
54042
54267
54657
54029
54644
54730
54519
53713
52994
51797

1.08E+08
49403000
48389000
58812200
50735200
64404600
37271000
81613200
83125000
46542600
60579400
60286200
46189400
64166800
80241800
79978200
61823000
40731200
36497000
0
0
0
51594200
49967000
43539800
42577400
50772400
39105400
54025000
23831400
33761000
67223800
85396000
89190200
86424600
68430600
84710200
94636800
1.04E+08
1.21E+08
99302200
1.16E+08
1.23E+08
97862600
1.76E+08
75774200

49285
50912
52434
52638
53431
55241
53802
53091
52846
54691
54234
54183
54573
52922
53893
56001
55795
58037
57443
58125
57556
57660
57374
57644
57613
56356
55883
56444
55932
55696
55700
55371
54392
54147
54143
53852
54042
54267
54657
54029
54644
54730
54519
53713
52994
51797

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

52324
52045
53162
53245
53423
52271
52536
51706
52121
51616
50541
51813
52210
52424
52078
51633
51741
50518
50511
50910
50235
51298
50277
50276
50591
50218
49472
48955
49222
49067
49678
49072
49162
49409
48763
48705
48760
48923
47925
47347
46941
47173
46855
46650
46555
46290

52952
52500
53162
53271
53423
53423
52877
52595
52545
52209
51633
51891
52505
52561
52691
52088
51959
51738
51042
51066
51083
51298
51369
50369
50618
50898
50318
49630
49482
49232
49856
49816
49259
49477
49459
48837
49339
49156
49022
47968
47389
47573
47234
47239
46767
46692

52184
50885
51869
52673
52651
52271
52098
50607
51271
51616
50541
50214
51670
52039
52078
51499
51374
50518
50370
50298
50235
50205
50149
49526
50154
50218
49472
48953
48744
48311
49060
49072
48602
49097
48763
47917
48456
48631
47925
47267
46506
46680
46822
46650
46418
46113

52777
52330
52049
53162
53243
53423
52268
52528
51713
52120
51618
50531
51813
52208
52423
52078
51631
51738
50518
50511
50902
50235
51300
50278
50282
50598
50218
49472
48956
49230
49068
49676
49071
49162
49408
48762
48710
48755
48921
47926
47347
46939
47174
46855
46647
46554

81569800
84325800
92944800
89869200
90055800
1.49E+08
1.25E+08
1.4E+08
1.58E+08
58686200
93920400
1.04E+08
1.77E+08
54601200
1.29E+08
1.03E+08
1E+08
1.55E+08
88112800
82391800
1.46E+08
1.83E+08
1.3E+08
58598200
30581600
48752600
61496600
82439200
1.56E+08
97450000
1.31E+08
1.39E+08
85154000
84795800
1.56E+08
1.68E+08
1.91E+08
1.4E+08
1.55E+08
1.23E+08
1.17E+08
1.69E+08
1.65E+08
1.25E+08
1.14E+08
1.22E+08

52777
52330
52049
53162
53243
53423
52268
52528
51713
52120
51618
50531
51813
52208
52423
52078
51631
51738
50518
50511
50902
50235
51300
50278
50282
50598
50218
49472
48956
49230
49068
49676
49071
49162
49408
48762
48710
48755
48921
47926
47347
46939
47174
46855
46647
46554

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

45601
45805
45355
44493
45204
45646
45533
45425
45631
44350
43713
42734
43278
43289
42749
44249
44133
43466
42672
43224
41192
42370
43518
43886
43150
46190
46021
46452
46097
45849
45955
45996
45198
43932
44286
44894
44585
45352
45287
44999
44815
44642
44046
43573
44414
44687

46481
45805
45805
45570
45204
45646
45712
45759
45950
45631
44353
43714
43568
43573
43290
44249
44406
44173
43726
43396
43218
42370
43518
43886
43923
46190
46450
46517
46752
46095
45966
46178
46106
45197
44464
45050
44892
45425
45486
45286
45204
45212
44643
44065
44435
44687

45601
45225
45138
44493
44315
45143
44965
45168
45272
44350
43679
42734
42598
42951
42051
42724
43845
43466
42672
42660
41192
41117
42297
42037
43122
42571
45885
45813
46097
45558
45614
45734
45198
43932
43850
44180
44070
44488
45038
44851
44597
44642
43824
43508
43555
43870

46288
45597
45805
45355
44484
45207
45645
45533
45424
45631
44351
43713
42730
43278
43288
42749
44249
44133
43466
42667
43218
41179
42370
43517
43892
43145
46207
46016
46452
46090
45849
45955
45996
45197
43935
44284
44892
44588
45352
45286
44998
44815
44642
44044
43573
44412

2.09E+08
1.42E+08
1.25E+08
1.34E+08
1.32E+08
95099400
78423800
82313000
1.4E+08
2.01E+08
1.66E+08
1.43E+08
1.12E+08
1.37E+08
1.6E+08
1.59E+08
1.16E+08
1.29E+08
85353800
1.28E+08
1.19E+08
1.24E+08
2E+08
1.31E+08
1.76E+08
1.89E+08
94900800
76534200
1.22E+08
73069000
1.07E+08
1.4E+08
2.32E+08
1.17E+08
94842200
1.33E+08
1.25E+08
1.14E+08
1.09E+08
79481200
1.07E+08
1.2E+08
1.32E+08
1.11E+08
95144400
1.02E+08

46288
45597
45805
45355
44484
45207
45645
45533
45424
45631
44351
43713
42730
43278
43288
42749
44249
44133
43466
42667
43218
41179
42370
43517
43892
43145
46207
46016
46452
46090
45849
45955
45996
45197
43935
44284
44892
44588
45352
45286
44998
44815
44642
44044
43573
44412

1/24/2007
1/23/2007
1/22/2007
1/19/2007
1/18/2007
1/17/2007
1/16/2007
1/15/2007
1/12/2007
1/11/2007
1/10/2007
1/9/2007
1/8/2007
1/5/2007
1/4/2007
1/3/2007
1/2/2007
12/28/2006
12/27/2006
12/26/2006
12/22/2006
12/21/2006
12/20/2006
12/19/2006
12/18/2006
12/15/2006
12/14/2006
12/13/2006
12/12/2006
12/11/2006
12/8/2006
12/7/2006
12/6/2006
12/5/2006
12/4/2006
12/1/2006
11/30/2006
11/29/2006
11/28/2006
11/27/2006
11/24/2006
11/23/2006
11/22/2006
11/21/2006
11/17/2006
11/16/2006

44177
43549
43431
42477
42741
42626
42916
43095
42669
42336
42001
42831
42249
44019
44442
45379
44476
44526
43602
43356
43385
43505
43592
43038
43596
43755
43291
43026
43297
42968
42910
43097
43158
42652
41329
41930
41971
41041
40915
41758
42071
41913
41579
41029
41164
41296

44808
44243
43879
43428
43402
42930
42916
43473
43188
43128
42336
43001
42926
44081
44442
45379
45388
44675
44526
43611
43602
43689
43946
43590
44048
44263
43797
43394
43297
43432
43303
43506
43422
43261
42660
42095
42175
41988
41083
41758
42071
42308
41951
41570
41164
41781

44041
43432
43183
42477
42407
42252
42415
42875
42526
41940
41266
41438
42144
42160
43623
44284
44476
44373
43602
43356
43125
43100
43379
42891
43400
43447
43291
42783
42794
42968
42818
42758
42831
42636
41282
41192
41497
41041
40428
40722
41468
41913
41308
40986
40482
41153

44687
44177
43553
43428
42478
42735
42624
42919
43095
42670
42336
42007
42830
42245
44020
44445
45383
44474
44526
43603
43356
43385
43502
43590
43509
43596
43755
43285
43018
43297
42978
42909
43096
43157
42654
41327
41932
41970
41043
40915
41758
42070
41913
41570
41029
41162

1.15E+08
1.1E+08
70802000
0
97203200
73003000
93088400
45027800
96842400
84165800
1.11E+08
1.13E+08
1.14E+08
1.64E+08
86577000
1.22E+08
75560200
1.13E+08
1.01E+08
47331000
65730800
80744600
1.11E+08
0
1.38E+08
1.4E+08
1.55E+08
1.94E+08
94209200
99182800
66396000
81579600
87843400
97888000
86575800
84178800
1.41E+08
1.46E+08
0
0
92538600
91746800
1.1E+08
1.19E+08
0
1.57E+08

44687
44177
43553
43428
42478
42735
42624
42919
43095
42670
42336
42007
42830
42245
44020
44445
45383
44474
44526
43603
43356
43385
43502
43590
43509
43596
43755
43285
43018
43297
42978
42909
43096
43157
42654
41327
41932
41970
41043
40915
41758
42070
41913
41570
41029
41162

11/14/2006
11/13/2006
11/10/2006
11/9/2006
11/8/2006
11/7/2006
11/6/2006
11/3/2006
11/1/2006
10/31/2006
10/30/2006
10/27/2006
10/26/2006
10/25/2006
10/24/2006
10/23/2006
10/20/2006
10/19/2006
10/18/2006
10/17/2006
10/16/2006
10/13/2006
10/11/2006
10/10/2006
10/9/2006
10/6/2006
10/5/2006
10/4/2006
10/3/2006
10/2/2006
9/29/2006
9/28/2006
9/27/2006
9/26/2006
9/25/2006
9/22/2006
9/21/2006
9/20/2006
9/19/2006
9/18/2006
9/15/2006
9/14/2006
9/13/2006
9/12/2006
9/11/2006
9/8/2006

40607
40724
40815
41334
41042
41247
40437
39930
39279
38900
39327
39640
39563
39499
39227
38643
38919
38595
38898
39226
38852
38328
38652
38411
37930
37976
37750
36441
37057
36450
36486
36105
35817
34972
34803
34829
35199
35889
36477
36168
36154
36548
36147
35777
36561
36705

41342
40724
40942
41813
41345
41402
41256
40482
40104
39263
39340
39746
39843
39721
39552
39227
38958
38940
39446
39226
39261
39177
38652
38778
38626
37976
38205
37780
37057
37317
36570
36487
36114
35827
35054
34897
35332
36069
36487
36670
36469
36680
36726
36147
36561
36725

40607
40038
40322
40657
40624
40863
40437
39924
39279
38880
38681
39293
39365
39341
39091
38273
38440
38561
38557
38672
38672
38328
38091
38407
37736
37493
37624
36441
36438
36450
36261
36031
35611
34972
34127
34397
34624
34928
35555
36134
35878
36087
36034
35626
35666
36495

41291
40606
40720
40815
41334
41048
41247
40435
39930
39263
38900
39328
39645
39563
39499
39227
38643
38920
38686
38898
39229
38850
38322
38655
38406
37940
37977
37749
36438
37058
36449
36486
36106
35819
34973
34799
34830
35197
35886
36483
36170
36154
36550
36147
35772
36558

1.42E+08
1.17E+08
1.63E+08
1.4E+08
1.42E+08
1.3E+08
1.72E+08
1.61E+08
1.51E+08
1.67E+08
94526000
1.15E+08
98565000
1.23E+08
74334200
1.01E+08
71733800
0
2.08E+08
88848400
1.11E+08
1.13E+08
87991000
1.19E+08
1.12E+08
88616400
1.47E+08
2.01E+08
1.22E+08
1.5E+08
1.29E+08
1.25E+08
1.52E+08
1.22E+08
1.27E+08
1.31E+08
1.99E+08
1.54E+08
1.16E+08
68704200
81902200
91091800
1.43E+08
1.28E+08
1.58E+08
80359000

41291
40606
40720
40815
41334
41048
41247
40435
39930
39263
38900
39328
39645
39563
39499
39227
38643
38920
38686
38898
39229
38850
38322
38655
38406
37940
37977
37749
36438
37058
36449
36486
36106
35819
34973
34799
34830
35197
35886
36483
36170
36154
36550
36147
35772
36558

9/6/2006
9/5/2006
9/4/2006
9/1/2006
8/31/2006
8/30/2006
8/29/2006
8/28/2006
8/25/2006
8/24/2006
8/23/2006
8/22/2006
8/21/2006
8/18/2006
8/17/2006
8/16/2006
8/15/2006
8/14/2006
8/11/2006
8/10/2006
8/9/2006
8/8/2006
8/7/2006
8/4/2006
8/3/2006
8/2/2006
8/1/2006
7/31/2006
7/28/2006
7/27/2006
7/26/2006
7/25/2006
7/24/2006
7/21/2006
7/20/2006
7/19/2006
7/18/2006
7/17/2006
7/14/2006
7/13/2006
7/12/2006
7/11/2006
7/10/2006
7/7/2006
7/6/2006
7/5/2006

37368
37693
37330
36232
36313
36303
36384
35958
35795
35514
36675
37161
37550
37559
37451
37296
36559
36950
37354
37255
37602
37699
37845
37462
37288
36843
37077
37381
36886
36595
36681
36223
35525
35847
36786
35136
34871
35344
35353
36221
36555
36137
36107
36541
36380
37366

37368
37693
37739
37329
36606
36520
36617
36389
36128
35872
36690
37255
37550
37589
38022
37697
37417
37184
37502
37423
38086
38081
37879
38172
37688
37481
37084
37399
37522
37112
36951
36709
36283
36144
37043
36785
35311
35469
35651
36221
36747
36581
36427
36796
36993
37366

36710
37271
37287
36232
36013
36125
36013
35649
35586
35123
35512
36511
37139
37178
37402
37210
36559
36490
36886
36929
37180
37532
37518
37462
36893
36834
36536
37077
36841
36593
36475
36011
35525
35307
35847
35136
34591
34814
35001
35344
36189
35590
35863
35850
36380
36304

36710
37368
37693
37329
36232
36313
36304
36375
35958
35797
35512
36678
37161
37552
37559
37678
37296
36557
36944
37354
37255
37600
37698
37848
37451
37288
36839
37077
37381
36888
36594
36681
36224
35510
35847
36785
35130
34866
35350
35354
36230
36554
36141
36102
36533
36378

99016400
1.04E+08
83711000
98953400
0
1.44E+08
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

36710
37368
37693
37329
36232
36313
36304
36375
35958
35797
35512
36678
37161
37552
37559
37678
37296
36557
36944
37354
37255
37600
37698
37848
37451
37288
36839
37077
37381
36888
36594
36681
36224
35510
35847
36785
35130
34866
35350
35354
36230
36554
36141
36102
36533
36378

7/4/2006
7/3/2006
6/30/2006
6/29/2006
6/28/2006
6/27/2006
6/26/2006
6/23/2006
6/22/2006
6/21/2006
6/20/2006
6/19/2006
6/16/2006
6/14/2006
6/13/2006
6/12/2006
6/9/2006
6/8/2006
6/7/2006
6/6/2006
6/5/2006
6/2/2006
6/1/2006
5/31/2006
5/30/2006
5/29/2006
5/26/2006
5/25/2006
5/24/2006
5/23/2006
5/22/2006
5/19/2006
5/18/2006
5/17/2006
5/16/2006
5/15/2006
5/12/2006
5/11/2006
5/10/2006
5/9/2006
5/8/2006
5/5/2006
5/4/2006
5/3/2006
5/2/2006
4/28/2006

37358
36629
36487
34835
34374
34631
34663
34314
34544
33632
33897
34407
32942
32848
33535
35083
35438
35262
36559
36740
37939
37750
36531
36414
38149
38634
37574
35794
36104
36498
37732
37820
38290
39411
39271
39688
40847
41758
41981
41505
41417
40976
40926
41016
40365
39752

37601
37402
37036
36487
34837
35015
34875
34864
34714
34601
34156
34669
34543
33474
33582
35266
36181
35608
36771
36740
37976
38437
37748
37216
38149
38734
38510
37569
36341
37567
37732
38465
38591
39411
39953
40209
40862
42062
41985
42016
41693
41449
41258
41068
41017
40425

37188
36534
36359
34835
34349
34368
34584
33880
34226
33216
33568
33549
32942
32057
32824
33537
35075
34360
35262
35673
36670
37411
36502
36362
36413
38055
37574
35794
34911
36099
35664
37325
37807
38099
38923
38871
40121
40777
41418
41446
41095
40976
40894
40574
40277
39752

37367
37357
36631
36487
34835
34376
34631
34661
34317
34547
33632
33897
34399
32941
32848
33555
35075
35438
35264
36558
36740
37942
37748
36530
36413
38145
38506
37569
35792
36110
36497
37733
37807
38291
39416
39271
40223
40847
41752
41979
41515
41417
40976
40920
41017
40363

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

37367
37357
36631
36487
34835
34376
34631
34661
34317
34547
33632
33897
34399
32941
32848
33555
35075
35438
35264
36558
36740
37942
37748
36530
36413
38145
38506
37569
35792
36110
36497
37733
37807
38291
39416
39271
40223
40847
41752
41979
41515
41417
40976
40920
41017
40363

4/27/2006
4/26/2006
4/25/2006
4/24/2006
4/20/2006
4/19/2006
4/18/2006
4/17/2006
4/13/2006
4/12/2006
4/11/2006
4/10/2006
4/7/2006
4/6/2006
4/5/2006
4/4/2006
4/3/2006
3/31/2006
3/30/2006
3/29/2006
3/28/2006
3/27/2006
3/24/2006
3/23/2006
3/22/2006
3/21/2006
3/20/2006
3/17/2006
3/16/2006
3/15/2006
3/14/2006
3/13/2006
3/10/2006
3/9/2006
3/8/2006
3/7/2006
3/6/2006
3/3/2006
3/2/2006
3/1/2006
2/24/2006
2/23/2006
2/22/2006
2/21/2006
2/20/2006
2/17/2006

40410
39739
39753
39775
39941
39581
38466
38086
38426
37901
38478
38927
39285
39053
38803
38718
37952
37783
37493
36684
37640
37577
37473
37850
37398
38204
38049
38159
38245
37546
36789
36891
36328
37289
37421
38350
39241
39129
39182
38610
38406
38242
38166
38541
38418
38256

40410
40422
39953
40089
40278
40026
39584
38698
38479
38448
38885
38927
39397
39310
39054
39086
38851
38016
38089
37492
37731
37893
37775
38128
37851
38204
38500
38268
38578
38341
37541
37259
37161
37739
37421
38350
39395
39356
39367
39203
38610
38522
38633
38978
38678
38642

39631
39739
39577
39616
39435
39492
38466
38086
37984
37816
37823
38239
38630
38700
38475
38606
37952
37619
37469
36684
36682
37153
37301
37207
37156
37351
37978
37769
37962
37543
36417
36513
36218
36085
36446
37130
38348
38716
38989
38533
38337
37747
38056
38166
38032
38256

39751
40410
39738
39751
39775
39938
39572
38462
38082
38427
37901
38475
38926
39285
39053
38802
38717
37952
37777
37492
36682
37641
37577
37474
37851
37398
38204
38049
38157
38244
37541
36793
36891
36312
37289
37423
38354
39240
39126
39178
38610
38405
38246
38166
38539
38422

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

39751
40410
39738
39751
39775
39938
39572
38462
38082
38427
37901
38475
38926
39285
39053
38802
38717
37952
37777
37492
36682
37641
37577
37474
37851
37398
38204
38049
38157
38244
37541
36793
36891
36312
37289
37423
38354
39240
39126
39178
38610
38405
38246
38166
38539
38422

2/16/2006
2/15/2006
2/14/2006
2/13/2006
2/10/2006
2/9/2006
2/8/2006
2/7/2006
2/6/2006
2/3/2006
2/2/2006
2/1/2006
1/31/2006
1/30/2006
1/27/2006
1/26/2006
1/24/2006
1/23/2006
1/20/2006
1/19/2006
1/18/2006
1/17/2006
1/16/2006
1/13/2006
1/12/2006
1/11/2006
1/10/2006
1/9/2006
1/6/2006
1/5/2006
1/4/2006
1/3/2006
1/2/2006
12/29/2005
12/28/2005
12/27/2005
12/26/2005
12/23/2005
12/22/2005
12/21/2005
12/20/2005
12/19/2005
12/16/2005
12/15/2005
12/14/2005
12/13/2005

37245
36629
36117
36975
36886
36501
36553
37320
37262
37304
38482
38382
38243
37824
38018
37402
36632
36687
36857
35813
36115
36534
35897
35779
35953
35050
35338
35475
35170
35006
34540
33507
33462
33137
33371
33297
33331
33509
33521
33068
33008
33284
33193
33625
33420
32971

38268
37447
36734
37076
37813
37177
36784
37376
37776
37609
38508
38500
38456
38276
38804
38031
37428
36771
36938
36979
36115
36534
36534
35951
36286
35953
35338
35601
35529
35088
35223
34563
33519
33456
33463
33631
33435
33575
33652
33553
33140
33496
33579
33799
33837
33432

37245
36422
35891
36114
36633
36501
36183
36556
37229
36526
37237
37886
37630
37501
37688
37402
36632
36213
36432
35813
35380
35817
35891
35480
35641
35050
34687
35108
34940
34681
34540
33507
32860
33137
32965
33239
33140
33280
33463
33068
32768
32908
33193
33103
33369
32835

38256
37239
36627
36114
36975
36882
36499
36562
37321
37262
37304
38485
38383
38242
37822
38014
37400
36632
36695
36858
35805
36119
36534
35897
35779
35952
35049
35337
35475
34936
35002
34541
33507
33456
33138
33371
33298
33331
33513
33517
33067
33005
33292
33193
33629
33420

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

38256
37239
36627
36114
36975
36882
36499
36562
37321
37262
37304
38485
38383
38242
37822
38014
37400
36632
36695
36858
35805
36119
36534
35897
35779
35952
35049
35337
35475
34936
35002
34541
33507
33456
33138
33371
33298
33331
33513
33517
33067
33005
33292
33193
33629
33420

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

32925
32483
32756
33225
32712
32835
32617
31921
31652
31360
31920
31947
31938
31489
31110
31102
31087
30483
30219
30510
30722
30665
30971
30951
30888
31080
30899
30194
29333
29133
29730
29492
29837
29176
28346
29300
29072
30241
29777
29880
30561
30275
29982
29227
30165
31272

33299
32971
32997
33271
33332
32910
32936
32700
31918
31767
32350
32059
32123
32014
31500
31291
31180
31248
30516
30510
30746
30726
31232
31078
31363
31234
31487
30981
30252
29567
29842
29971
30095
29835
29176
29975
29558
30451
30377
30251
30561
30775
30502
30213
30241
31272

32868
32483
32476
32649
32712
32547
32617
31921
31296
31360
31337
31840
31678
31489
30473
30969
30887
30483
30157
29948
30385
30218
30493
30587
30728
30584
30899
30194
29333
29133
29005
29244
29396
29120
28346
28161
28596
29068
29777
29090
29337
30275
29982
29227
28893
30118

32971
32922
32480
32757
33223
32701
32832
32617
31917
31652
31358
31920
31945
31943
31489
31110
31102
31087
30482
30219
30511
30725
30666
30971
30952
30888
31100
30900
30194
29318
29133
29730
29498
29835
29176
28344
29297
29068
30242
29770
29880
30614
30277
29973
29227
30164

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

32971
32922
32480
32757
33223
32701
32832
32617
31917
31652
31358
31920
31945
31943
31489
31110
31102
31087
30482
30219
30511
30725
30666
30971
30952
30888
31100
30900
30194
29318
29133
29730
29498
29835
29176
28344
29297
29068
30242
29770
29880
30614
30277
29973
29227
30164

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

31857
31582
31209
31318
30879
31146
31301
30683
30839
30059
30076
29816
29368
29048
28874
29084
29308
28837
28855
28523
28322
27972
28044
27626
27385
27113
27397
26712
26769
27261
26647
26909
27395
27084
27376
26960
26629
27099
27291
26711
26521
26469
26714
26789
26325
26042

32052
31985
31584
31524
31405
31219
31565
31371
30931
30890
30370
30076
29863
29561
29152
29194
29331
29387
28956
28855
28579
28347
28237
28072
27619
27432
27422
27403
26862
27264
27287
27183
27419
27519
27696
27413
26951
27512
27606
27291
26985
26881
26960
27317
26824
26452

31235
31542
31135
30839
30879
30593
30957
30683
30422
29815
29889
29715
29368
29048
28842
28814
28991
28820
28709
28338
28322
27972
27799
27626
27339
26981
27008
26712
26479
26648
26647
26129
26806
27057
26967
26944
25734
26494
26935
26711
26521
26350
26440
26638
26325
25911

31284
31856
31584
31209
31317
30875
31141
31294
30678
30837
30059
30076
29816
29366
29050
28873
29086
29308
28828
28855
28522
28319
27962
28045
27604
27385
27095
27402
26712
26769
27261
26644
26900
27416
27080
27375
26951
26633
27117
27291
26711
26518
26470
26714
26789
26298

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

31284
31856
31584
31209
31317
30875
31141
31294
30678
30837
30059
30076
29816
29366
29050
28873
29086
29308
28828
28855
28522
28319
27962
28045
27604
27385
27095
27402
26712
26769
27261
26644
26900
27416
27080
27375
26951
26633
27117
27291
26711
26518
26470
26714
26789
26298

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

26065
25340
24882
24506
25388
25834
25706
25268
25312
25222
25916
25859
25557
25027
24425
24452
24513
24677
25042
25314
25051
25132
25267
25226
24917
24811
25678
25730
26046
26093
25752
25479
25744
24898
24955
24484
24702
25026
25556
26363
26642
25950
25209
25426
25248
24480

26306
26125
25362
24899
25388
25848
25964
25795
25312
25412
25916
26142
26043
25576
25032
24657
24603
24677
25059
25314
25409
25279
25451
25454
25306
25011
25704
25755
26130
26142
26267
25895
25744
25789
25309
25049
24702
25423
25556
26363
26692
26755
25993
25633
25616
25270

25946
25340
24774
24328
24410
25244
25505
24970
24960
24916
25222
25725
25557
24932
24425
24287
24192
24267
24526
24899
25047
25051
25031
25098
24640
24725
24816
25324
25578
25764
25752
25479
24916
24330
24846
24484
24224
24645
24933
25217
26145
25930
25209
25154
25215
24480

26042
26068
25338
24868
24531
25391
25842
25705
25271
25321
25222
25920
25856
25536
25016
24423
24450
24517
24675
25045
25311
25051
25126
25261
25226
24917
24816
25678
25722
26046
26093
25751
25481
25744
24902
24951
24484
24702
25026
25556
26366
26640
25949
25207
25424
25255

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

26042
26068
25338
24868
24531
25391
25842
25705
25271
25321
25222
25920
25856
25536
25016
24423
24450
24517
24675
25045
25311
25051
25126
25261
25226
24917
24816
25678
25722
26046
26093
25751
25481
25744
24902
24951
24484
24702
25026
25556
26366
26640
25949
25207
25424
25255

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

24541
24215
24525
24827
24882
24410
24362
23883
24115
24699
24765
25467
25593
25437
25478
24738
24711
24847
24454
25238
25295
25232
24769
25062
25566
24877
24656
25000
26069
26206
25900
25884
26305
25695
26038
26407
26770
26612
26471
25861
26259
26705
26267
26613
27419
27587

24682
24583
24586
24836
24882
24967
24513
24381
24260
24923
24837
25530
25623
25808
25697
25560
24926
24904
24858
25238
25295
25563
25297
25428
25692
25566
24965
25115
26113
26579
26324
25943
26310
26308
26254
26724
26770
27178
26768
26470
26620
26705
26827
26792
27844
27633

24345
24012
24208
24494
24530
24410
24024
23765
23680
23985
24290
24636
25404
25437
25225
24738
24548
24468
24154
24423
24886
25067
24744
24691
24954
24877
24420
24575
24949
26057
25611
25695
25826
25656
25615
25965
26204
26612
26259
25861
25761
26224
26267
26131
26480
27214

24478
24545
24215
24522
24829
24898
24413
24379
23887
24117
24699
24763
25465
25589
25436
25474
24716
24705
24844
24440
25242
25305
25232
24767
25062
25566
24877
24656
24984
26066
26206
25900
25885
26308
25695
26038
26407
26774
26611
26470
25842
26257
26702
26248
26618
27411

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

24478
24545
24215
24522
24829
24898
24413
24379
23887
24117
24699
24763
25465
25589
25436
25474
24716
24705
24844
24440
25242
25305
25232
24767
25062
25566
24877
24656
24984
26066
26206
25900
25885
26308
25695
26038
26407
26774
26611
26470
25842
26257
26702
26248
26618
27411

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

28088
27824
27587
28107
28075
28567
28511
29018
29452
29464
28676
28204
27730
28135
28423
28429
27198
26746
26856
26730
27086
26385
26611
26532
26660
26414
26314
25733
24874
24606
24150
24392
23970
24006
24529
24207
23819
23618
24271
24091
24515
24924
24802
24523
24370
24295

28174
28162
27841
28300
28135
28932
28682
29058
29452
29584
29228
28766
28200
28137
28555
28778
28436
27198
27329
27094
27184
27159
26683
26660
26753
26786
26456
26314
25736
24896
24624
24506
24399
24056
24529
24555
24302
24006
24271
24465
24515
25022
24966
24919
24560
24457

27498
27319
27260
27455
27715
28008
28049
28381
28883
29183
28676
28204
27498
27643
27799
28178
27198
26746
26620
26698
26707
26385
26312
26212
26321
26132
25882
25733
24818
24548
24139
24073
23970
23595
23869
24207
23813
23609
23534
24091
24019
24515
24481
24523
23983
24127

27593
28086
27827
27588
28099
28075
28567
28514
29021
29455
29197
28668
28200
27730
28139
28425
28436
27198
26740
26853
26756
27091
26384
26610
26532
26671
26416
26314
25732
24874
24605
24149
24351
23968
24030
24530
24198
23818
23610
24271
24089
24515
24924
24806
24510
24370

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

27593
28086
27827
27588
28099
28075
28567
28514
29021
29455
29197
28668
28200
27730
28139
28425
28436
27198
26740
26853
26756
27091
26384
26610
26532
26671
26416
26314
25732
24874
24605
24149
24351
23968
24030
24530
24198
23818
23610
24271
24089
24515
24924
24806
24510
24370

1/10/2005
1/7/2005
1/6/2005
1/5/2005
1/4/2005
1/3/2005
12/30/2004
12/29/2004
12/28/2004
12/27/2004
12/23/2004
12/22/2004
12/21/2004
12/20/2004
12/17/2004
12/16/2004
12/15/2004
12/14/2004
12/13/2004
12/10/2004
12/9/2004
12/8/2004
12/7/2004
12/6/2004
12/3/2004
12/2/2004
12/1/2004
11/30/2004
11/29/2004
11/26/2004
11/25/2004
11/24/2004
11/23/2004
11/22/2004
11/19/2004
11/18/2004
11/17/2004
11/16/2004
11/12/2004
11/11/2004
11/10/2004
11/9/2004
11/8/2004
11/5/2004
11/4/2004
11/3/2004

24747
24376
24695
24859
25722
26193
26171
26117
25937
25862
25719
25892
25537
25661
25835
25561
25568
25226
24933
24530
24970
24988
25632
25474
25218
25235
25129
24855
25000
24867
24372
24339
24446
24034
24147
24167
23772
24035
23524
23457
23223
23213
23542
23864
23660
23275

24825
24874
24808
25001
25873
26492
26270
26245
26145
26084
25971
26075
25898
25772
25835
25877
25919
25568
25260
24954
25053
25041
25667
25709
25604
25360
25381
25160
25084
25072
24872
24641
24684
24508
24361
24325
24289
24035
24035
23521
23479
23305
23542
24000
23963
23770

24086
24376
24250
24523
24791
25671
26108
26091
25919
25862
25618
25713
25465
25456
25474
25543
25363
25226
24867
24494
24452
24615
24945
25430
25218
25057
25118
24736
24653
24756
24372
24339
24290
23839
23848
23845
23772
23698
23524
23192
23223
23022
23072
23499
23629
23275

24292
24747
24367
24692
24848
25722
26196
26161
26117
25937
25878
25723
25890
25537
25659
25831
25576
25563
25225
24933
24526
24968
24989
25633
25468
25200
25235
25128
24855
24998
24867
24368
24340
24445
24034
24143
24170
23772
24035
23521
23455
23216
23212
23542
23880
23660

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

24292
24747
24367
24692
24848
25722
26196
26161
26117
25937
25878
25723
25890
25537
25659
25831
25576
25563
25225
24933
24526
24968
24989
25633
25468
25200
25235
25128
24855
24998
24867
24368
24340
24445
24034
24143
24170
23772
24035
23521
23455
23216
23212
23542
23880
23660

11/1/2004
10/29/2004
10/28/2004
10/27/2004
10/26/2004
10/25/2004
10/22/2004
10/21/2004
10/20/2004
10/19/2004
10/18/2004
10/15/2004
10/14/2004
10/13/2004
10/11/2004
10/8/2004
10/7/2004
10/6/2004
10/5/2004
10/4/2004
10/1/2004
9/30/2004
9/29/2004
9/28/2004
9/27/2004
9/24/2004
9/23/2004
9/22/2004
9/21/2004
9/20/2004
9/17/2004
9/16/2004
9/15/2004
9/14/2004
9/13/2004
9/10/2004
9/9/2004
9/8/2004
9/6/2004
9/3/2004
9/2/2004
9/1/2004
8/31/2004
8/30/2004
8/27/2004
8/26/2004

23050
22945
23171
22861
22603
22735
23061
22873
22893
23411
23368
22961
23287
23953
23928
24120
24014
24205
24150
23784
23246
23210
23230
22834
22981
22944
22749
23106
23078
23079
22876
22346
22310
21810
21970
22276
22536
22508
22416
22688
22516
22803
22886
22600
22583
23047

23309
23089
23171
23228
22849
22735
23326
23116
22929
23621
23448
23422
23287
24066
24091
24346
24141
24205
24362
24173
23777
23423
23287
23275
22981
23110
23006
23207
23268
23485
23190
22897
22577
22348
22226
22299
22622
22977
22537
22769
22768
22971
23071
22869
22801
23047

22941
22877
22826
22783
22557
22390
22692
22779
22565
22887
23021
22961
22865
23068
23921
23914
23814
23899
23946
23784
23246
23183
23069
22593
22733
22892
22749
22697
22916
23078
22876
22346
22213
21741
21739
21846
22071
22508
22416
22378
22267
22363
22685
22316
22504
22479

23273
23052
22929
23171
22849
22603
22735
23059
22873
22893
23411
23368
22959
23289
23954
23927
24104
24027
24205
24150
23777
23245
23208
23231
22834
22972
22944
22749
23106
23078
23074
22876
22344
22309
21809
21968
22286
22534
22502
22415
22688
22513
22803
22869
22597
22582

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

23273
23052
22929
23171
22849
22603
22735
23059
22873
22893
23411
23368
22959
23289
23954
23927
24104
24027
24205
24150
23777
23245
23208
23231
22834
22972
22944
22749
23106
23078
23074
22876
22344
22309
21809
21968
22286
22534
22502
22415
22688
22513
22803
22869
22597
22582

8/25/2004
8/24/2004
8/23/2004
8/20/2004
8/19/2004
8/18/2004
8/17/2004
8/16/2004
8/13/2004
8/12/2004
8/11/2004
8/10/2004
8/9/2004
8/6/2004
8/5/2004
8/4/2004
8/3/2004
8/2/2004
7/30/2004
7/29/2004
7/28/2004
7/27/2004
7/26/2004
7/23/2004
7/22/2004
7/21/2004
7/20/2004
7/19/2004
7/16/2004
7/15/2004
7/14/2004
7/13/2004
7/12/2004
7/8/2004
7/7/2004
7/5/2004
7/2/2004
7/1/2004
6/30/2004
6/29/2004
6/28/2004
6/25/2004
6/24/2004
6/23/2004
6/22/2004
6/21/2004

22870
22863
23205
22935
22779
22059
21767
21404
21570
21574
21736
21261
21653
21341
22174
22370
22453
22342
22224
22169
21740
21325
21635
21729
21821
22362
22115
22445
22064
21679
21676
21533
20885
21167
21190
21565
21349
21152
20809
20352
20750
20708
20837
20199
20293
20336

23166
23111
23241
23381
23285
22779
22159
21829
21706
21723
21736
21737
21745
21702
22244
22523
22600
22493
22534
22366
22213
21813
21930
22100
21938
22516
22426
22518
22676
22198
22090
21759
21561
21167
21364
21775
21747
21394
21183
20833
20892
20940
21068
20836
20360
20654

22745
22743
22773
22919
22772
21898
21767
21361
21307
21484
21411
21261
21243
21194
21178
22159
22340
21929
22111
22019
21613
21236
21056
21559
21490
21776
22046
22045
22064
21679
21373
21456
20885
20821
21118
21429
21349
21094
20733
20352
20351
20669
20681
20199
20070
20274

23058
22870
22852
23196
22935
22779
22061
21764
21401
21570
21570
21737
21261
21653
21330
22178
22373
22448
22337
22228
22168
21737
21318
21591
21730
21810
22361
22102
22447
22065
21673
21677
21532
20887
21171
21670
21568
21349
21149
20801
20351
20750
20708
20836
20199
20293

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

23058
22870
22852
23196
22935
22779
22061
21764
21401
21570
21570
21737
21261
21653
21330
22178
22373
22448
22337
22228
22168
21737
21318
21591
21730
21810
22361
22102
22447
22065
21673
21677
21532
20887
21171
21670
21568
21349
21149
20801
20351
20750
20708
20836
20199
20293

6/18/2004
6/17/2004
6/16/2004
6/15/2004
6/14/2004
6/11/2004
6/9/2004
6/8/2004
6/7/2004
6/4/2004
6/3/2004
6/2/2004
6/1/2004
5/31/2004
5/28/2004
5/27/2004
5/26/2004
5/25/2004
5/24/2004
5/21/2004
5/20/2004
5/19/2004
5/18/2004
5/17/2004
5/14/2004
5/13/2004
5/12/2004
5/11/2004
5/10/2004
5/7/2004
5/6/2004
5/5/2004
5/4/2004
5/3/2004
4/30/2004
4/29/2004
4/28/2004
4/27/2004
4/26/2004
4/23/2004
4/22/2004
4/20/2004
4/19/2004
4/16/2004
4/15/2004
4/14/2004

20330
20460
20050
19496
19833
19865
20269
20447
19826
19404
19723
19553
19545
19672
19734
19069
18860
18675
18288
18239
18688
18602
18125
18609
18421
18326
18543
17607
18616
19184
20019
20013
19709
19622
19871
20481
21317
21324
21588
21142
21078
21627
21773
21727
22312
22618

20455
20697
20514
20047
19833
19979
20298
20529
20487
19902
19776
19923
19613
19769
19991
19763
19079
18869
18670
18387
18688
19120
18610
18609
18952
18619
18745
18583
18616
19184
20019
20342
20195
19777
20172
20756
21374
21715
21778
21625
21182
21665
21864
21938
22312
22618

20076
20203
20006
19496
19371
19789
19797
20159
19826
19404
19332
19553
19177
19421
19580
19061
18737
18590
18288
18041
18229
18602
18125
17973
18421
17902
17885
17607
17601
18573
19189
19835
19709
19086
19508
19676
20474
21254
21286
21142
20732
21068
21417
21592
21483
22165

20333
20335
20460
20047
19488
19834
19865
20284
20447
19819
19400
19717
19546
19545
19667
19734
19069
18860
18669
18285
18240
18688
18556
18122
18611
18402
18326
18537
17604
18620
19190
20026
19988
19709
19607
19865
20474
21317
21324
21590
21142
21078
21627
21769
21739
22312

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

20333
20335
20460
20047
19488
19834
19865
20284
20447
19819
19400
19717
19546
19545
19667
19734
19069
18860
18669
18285
18240
18688
18556
18122
18611
18402
18326
18537
17604
18620
19190
20026
19988
19709
19607
19865
20474
21317
21324
21590
21142
21078
21627
21769
21739
22312

4/13/2004
4/12/2004
4/8/2004
4/7/2004
4/6/2004
4/5/2004
4/2/2004
4/1/2004
3/31/2004
3/30/2004
3/29/2004
3/26/2004
3/25/2004
3/24/2004
3/23/2004
3/22/2004
3/19/2004
3/18/2004
3/17/2004
3/16/2004
3/15/2004
3/12/2004
3/11/2004
3/10/2004
3/9/2004
3/8/2004
3/5/2004
3/4/2004
3/3/2004
3/2/2004
3/1/2004
2/27/2004
2/26/2004
2/25/2004
2/20/2004
2/19/2004
2/18/2004
2/17/2004
2/16/2004
2/13/2004
2/12/2004
2/11/2004
2/10/2004
2/9/2004
2/6/2004
2/5/2004

22777
22725
22451
23061
23146
22949
22650
22142
22042
21531
21544
21001
20985
21202
21663
22248
22370
21901
21620
21234
21776
20770
21673
22674
22993
22874
22397
22542
22442
22496
21761
21455
21608
21341
20949
21998
22430
22195
22530
23067
23197
22173
21936
21970
21092
21685

22995
22970
22740
23061
23179
23260
23034
22769
22256
22045
21817
21651
21323
21317
21832
22248
22470
22411
22034
21647
21836
21800
21750
22674
23094
23373
22937
22753
22801
22714
22528
21755
21608
21732
21342
21998
22668
22520
22530
23230
23374
23241
22216
22493
21969
21909

22555
22496
22307
22443
22859
22773
22629
22142
21873
21531
21435
21001
20857
20834
21205
21569
22217
21679
21620
21234
21162
20770
20756
21670
22503
22874
22349
22256
22191
21942
21761
21448
21180
21341
20092
20877
21899
22017
21901
22188
22929
22057
21694
21853
20598
21077

22620
22780
22725
22443
23072
23146
22949
22647
22142
22043
21531
21541
21000
20985
21205
21663
22261
22370
21901
21613
21234
21776
20763
21670
22674
22993
22873
22393
22550
22442
22499
21755
21450
21609
21337
20951
22000
22426
22189
22530
23063
23197
22171
21962
21969
21092

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

22620
22780
22725
22443
23072
23146
22949
22647
22142
22043
21531
21541
21000
20985
21205
21663
22261
22370
21901
21613
21234
21776
20763
21670
22674
22993
22873
22393
22550
22442
22499
21755
21450
21609
21337
20951
22000
22426
22189
22530
23063
23197
22171
21962
21969
21092

2/4/2004
2/3/2004
2/2/2004
1/30/2004
1/29/2004
1/28/2004
1/27/2004
1/26/2004
1/23/2004
1/22/2004
1/21/2004
1/20/2004
1/19/2004
1/16/2004
1/15/2004
1/14/2004
1/13/2004
1/12/2004
1/9/2004
1/8/2004
1/7/2004
1/6/2004
1/5/2004
1/2/2004
12/30/2003
12/29/2003
12/26/2003
12/23/2003
12/22/2003
12/19/2003
12/18/2003
12/17/2003
12/16/2003
12/15/2003
12/12/2003
12/11/2003
12/10/2003
12/9/2003
12/8/2003
12/5/2003
12/4/2003
12/3/2003
12/2/2003
12/1/2003
11/28/2003
11/27/2003

22289
21794
21842
22384
23849
24226
24355
23471
22969
23299
23680
23382
23162
22964
23400
23947
24237
23896
23722
23334
23576
23532
22445
22233
22051
21815
21688
21631
21386
21489
21199
20763
20710
20974
21296
20971
21258
20889
20882
20418
20540
20462
20523
20184
19962
19695

22718
22287
21867
22615
23859
24460
24473
24350
23515
23299
23680
23724
23493
23243
23400
24010
24518
24323
24088
23718
23899
23976
23532
22450
22310
22046
21829
21914
21630
21671
21502
21318
20842
21381
21514
21459
21394
21363
20937
20922
20570
20586
20630
20522
20188
19961

21555
21794
21336
21649
22300
23787
23908
23471
22740
22682
23213
23382
23090
22687
22962
22878
23867
23892
23710
23122
23320
23180
22445
22208
22051
21815
21688
21631
21344
21381
21195
20763
20544
20709
20873
20971
20930
20889
20673
20418
20323
20322
20354
20184
19848
19616

21685
22281
21787
21851
22386
23852
24226
24350
23471
22969
23302
23679
23385
23155
22962
23399
23940
24237
23917
23717
23320
23576
23532
22445
22236
22045
21807
21688
21630
21386
21489
21199
20760
20710
20974
21296
20973
21260
20889
20880
20414
20540
20458
20521
20184
19961

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

21685
22281
21787
21851
22386
23852
24226
24350
23471
22969
23302
23679
23385
23155
22962
23399
23940
24237
23917
23717
23320
23576
23532
22445
22236
22045
21807
21688
21630
21386
21489
21199
20760
20710
20974
21296
20973
21260
20889
20880
20414
20540
20458
20521
20184
19961

11/26/2003
11/25/2003
11/24/2003
11/21/2003
11/20/2003
11/19/2003
11/18/2003
11/17/2003
11/14/2003
11/13/2003
11/12/2003
11/11/2003
11/10/2003
11/7/2003
11/6/2003
11/5/2003
11/4/2003
11/3/2003
10/31/2003
10/30/2003
10/29/2003
10/28/2003
10/27/2003
10/24/2003
10/23/2003
10/22/2003
10/21/2003
10/20/2003
10/17/2003
10/16/2003
10/15/2003
10/14/2003
10/13/2003
10/10/2003
10/9/2003
10/8/2003
10/7/2003
10/6/2003
10/3/2003
10/2/2003
10/1/2003
9/30/2003
9/29/2003
9/26/2003
9/25/2003
9/24/2003

19810
19694
19258
19197
18815
18819
18669
18985
18763
18795
18409
18572
18672
18614
18307
18545
18519
17983
18095
17945
18228
17750
17820
17687
18235
18449
18370
17791
17923
17944
18176
18063
17676
17699
17805
17474
17278
17090
16898
16582
16010
16109
15810
15807
16058
16446

20002
19820
19730
19376
19262
18857
19022
18985
19052
19115
18812
18572
18725
18907
18680
18563
18714
18517
18218
18193
18454
18228
17964
17835
18235
18449
18660
18399
17946
18075
18313
18246
18075
17834
18060
17952
17537
17346
17290
17070
16609
16287
16115
16113
16203
16636

19667
19615
19258
19144
18815
18610
18669
18648
18712
18677
18352
18261
18435
18614
18307
18267
18456
17983
17912
17731
17945
17691
17664
17340
17592
18221
18370
17770
17679
17834
17819
18063
17676
17496
17553
17474
17134
17026
16898
16582
16010
16010
15768
15773
15775
16053

19695
19810
19691
19248
19199
18807
18813
18669
18986
18755
18794
18409
18572
18672
18613
18307
18541
18517
17982
18094
17945
18228
17750
17814
17690
18235
18449
18370
17791
17955
17942
18178
18062
17676
17708
17805
17470
17273
17089
16894
16579
16011
16109
15811
15806
16058

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

19695
19810
19691
19248
19199
18807
18813
18669
18986
18755
18794
18409
18572
18672
18613
18307
18541
18517
17982
18094
17945
18228
17750
17814
17690
18235
18449
18370
17791
17955
17942
18178
18062
17676
17708
17805
17470
17273
17089
16894
16579
16011
16109
15811
15806
16058

9/23/2003
9/22/2003
9/19/2003
9/18/2003
9/17/2003
9/16/2003
9/15/2003
9/12/2003
9/11/2003
9/10/2003
9/9/2003
9/8/2003
9/5/2003
9/4/2003
9/3/2003
9/2/2003
9/1/2003
8/29/2003
8/28/2003
8/27/2003
8/26/2003
8/25/2003
8/22/2003
8/21/2003
8/20/2003
8/19/2003
8/18/2003
8/15/2003
8/14/2003
8/13/2003
8/12/2003
8/11/2003
8/8/2003
8/7/2003
8/6/2003
8/5/2003
8/4/2003
8/1/2003
7/31/2003
7/30/2003
7/29/2003
7/28/2003
7/25/2003
7/24/2003
7/23/2003
7/22/2003

16488
16850
16890
16492
16280
16354
16423
16283
15985
15716
16051
15904
15707
15635
15455
15352
15174
15065
15151
14876
14475
14613
14670
14470
14158
14147
13900
13810
13683
13597
13559
13500
13333
12892
13060
12940
13128
13579
13475
13623
13652
13752
13761
13799
13852
13676

16542
16850
17104
16911
16492
16496
16601
16508
16454
15997
16062
16239
15951
15884
15690
15475
15374
15197
15252
15143
14948
14714
14765
14687
14506
14236
14147
13952
13849
13858
13766
13582
13513
13350
13188
13112
13128
13579
13615
13698
13704
13783
13868
13947
13942
13867

16226
16450
16822
16424
16225
16258
16277
16058
15985
15492
15699
15895
15610
15564
15455
15321
15075
14857
14929
14876
14425
14426
14589
14398
14058
14091
13900
13744
13529
13542
13553
13442
13333
12892
12839
12940
12757
13130
13475
13453
13577
13605
13661
13755
13755
13671

16444
16486
16851
16889
16492
16270
16342
16421
16292
15983
15718
16050
15900
15705
15634
15454
15352
15174
15065
15143
14878
14473
14613
14670
14467
14158
14146
13890
13812
13682
13602
13560
13500
13328
12888
13059
12939
13130
13572
13475
13623
13643
13750
13761
13799
13835

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

16444
16486
16851
16889
16492
16270
16342
16421
16292
15983
15718
16050
15900
15705
15634
15454
15352
15174
15065
15143
14878
14473
14613
14670
14467
14158
14146
13890
13812
13682
13602
13560
13500
13328
12888
13059
12939
13130
13572
13475
13623
13643
13750
13761
13799
13835

7/21/2003
7/18/2003
7/17/2003
7/16/2003
7/15/2003
7/14/2003
7/11/2003
7/10/2003
7/8/2003
7/7/2003
7/4/2003
7/3/2003
7/2/2003
7/1/2003
6/30/2003
6/27/2003
6/26/2003
6/25/2003
6/24/2003
6/23/2003
6/20/2003
6/18/2003
6/17/2003
6/16/2003
6/13/2003
6/12/2003
6/11/2003
6/10/2003
6/9/2003
6/6/2003
6/5/2003
6/4/2003
6/3/2003
6/2/2003
5/30/2003
5/29/2003
5/28/2003
5/27/2003
5/26/2003
5/23/2003
5/22/2003
5/21/2003
5/20/2003
5/19/2003
5/16/2003
5/15/2003

13794
13622
13487
13613
13593
13322
13498
13622
13401
13274
13135
13308
13292
12967
13027
13112
13031
13110
12993
13132
13514
13790
13843
13737
13980
13901
13898
13869
13926
13794
13690
13386
13231
13441
13413
13303
13257
12861
13149
13101
13031
12749
12753
13179
13143
13465

13859
13809
13636
13633
13736
13635
13522
13622
13619
13444
13292
13309
13376
13291
13066
13193
13237
13286
13204
13273
13514
13890
13973
13963
14047
14007
13930
14072
13979
14071
13908
13760
13350
13505
13541
13507
13427
13321
13239
13246
13173
13077
12753
13182
13225
13465

13676
13622
13360
13435
13568
13322
13287
13407
13339
13273
13067
13134
13240
12893
12930
12976
13030
13015
12993
12895
13105
13372
13732
13697
13677
13738
13721
13808
13810
13794
13588
13374
13106
13212
13312
13301
13257
12859
12852
13029
12971
12711
12576
12732
12877
13092

13676
13794
13622
13487
13614
13588
13321
13501
13619
13402
13281
13134
13310
13291
12973
13024
13112
13026
13108
12991
13131
13511
13777
13833
13734
13983
13877
13894
13846
13923
13780
13718
13350
13229
13422
13405
13294
13246
12852
13143
13101
13034
12745
12746
13225
13130

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

13676
13794
13622
13487
13614
13588
13321
13501
13619
13402
13281
13134
13310
13291
12973
13024
13112
13026
13108
12991
13131
13511
13777
13833
13734
13983
13877
13894
13846
13923
13780
13718
13350
13229
13422
13405
13294
13246
12852
13143
13101
13034
12745
12746
13225
13130

5/14/2003
5/13/2003
5/12/2003
5/9/2003
5/8/2003
5/7/2003
5/5/2003
4/30/2003
4/29/2003
4/28/2003
4/25/2003
4/24/2003
4/23/2003
4/22/2003
4/17/2003
4/16/2003
4/15/2003
4/14/2003
4/11/2003
4/10/2003
4/9/2003
4/8/2003
4/7/2003
4/4/2003
4/3/2003
4/2/2003
4/1/2003
3/31/2003
3/28/2003
3/27/2003
3/26/2003
3/25/2003
3/24/2003
3/21/2003
3/20/2003
3/19/2003
3/18/2003
3/17/2003
3/14/2003
3/13/2003
3/12/2003
3/11/2003
3/10/2003
3/7/2003
3/6/2003
3/5/2003

13428
13322
13206
12950
12969
12669
12829
12713
12470
12128
12124
12370
12455
12393
12052
12120
11865
11726
11614
11784
11784
12124
12154
12014
11877
11615
11283
11387
11273
11204
11248
11047
11362
11176
10993
11143
10891
10783
10792
10606
10343
10314
10695
10608
10311
10263

13483
13565
13345
13247
13028
12981
12870
12746
12820
12480
12185
12383
12455
12502
12432
12245
12111
11889
11753
11819
11904
12136
12436
12135
12132
11998
11617
11387
11421
11262
11296
11243
11362
11413
11174
11143
11192
10940
10924
10840
10579
10408
10695
10800
10626
10318

13336
13316
13096
12950
12864
12664
12717
12557
12470
12009
12059
12100
12315
12245
12052
12012
11828
11719
11608
11578
11754
11732
12120
11924
11876
11602
11283
11215
11221
11036
11186
11035
11024
11176
10858
10944
10891
10609
10755
10591
10290
10199
10294
10438
10311
10104

13459
13421
13320
13214
12921
12956
12833
12557
12678
12462
12126
12120
12394
12452
12395
12043
12106
11874
11719
11591
11759
11779
12136
12066
12006
11872
11592
11274
11396
11233
11206
11232
11053
11377
11159
11006
11151
10875
10817
10783
10577
10340
10309
10724
10615
10306

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

13459
13421
13320
13214
12921
12956
12833
12557
12678
12462
12126
12120
12394
12452
12395
12043
12106
11874
11719
11591
11759
11779
12136
12066
12006
11872
11592
11274
11396
11233
11206
11232
11053
11377
11159
11006
11151
10875
10817
10783
10577
10340
10309
10724
10615
10306

2/28/2003
2/27/2003
2/26/2003
2/25/2003
2/24/2003
2/21/2003
2/20/2003
2/19/2003
2/18/2003
2/17/2003
2/14/2003
2/13/2003
2/12/2003
2/11/2003
2/10/2003
2/7/2003
2/6/2003
2/5/2003
2/4/2003
2/3/2003
1/31/2003
1/30/2003
1/29/2003
1/28/2003
1/27/2003
1/24/2003
1/23/2003
1/22/2003
1/21/2003
1/20/2003
1/17/2003
1/16/2003
1/15/2003
1/14/2003
1/13/2003
1/10/2003
1/9/2003
1/8/2003
1/7/2003
1/6/2003
1/3/2003
1/2/2003
12/30/2002
12/27/2002
12/26/2002
12/23/2002

10153
10006
10192
10231
10334
10222
10259
10434
10192
10089
10103
10509
10512
10491
10388
10567
10587
10581
10879
10943
10761
10873
10514
10534
10768
11157
11148
11428
11610
11675
11952
11973
12151
12131
12243
11925
11814
11875
12010
11636
11632
11291
11235
11326
11475
11493

10281
10146
10271
10231
10454
10340
10268
10434
10466
10229
10163
10509
10587
10650
10527
10692
10589
10761
10879
11067
11004
11001
10863
10650
10768
11158
11336
11428
11662
11742
11952
12193
12151
12175
12350
12243
11964
11928
12018
12032
11798
11603
11325
11326
11475
11648

10152
9998
9977
10022
10251
10144
10118
10206
10166
10089
9968
10091
10445
10475
10310
10355
10360
10497
10534
10852
10741
10705
10457
10495
10462
10753
11027
11132
11434
11545
11555
11921
11899
12052
12095
11925
11780
11757
11842
11633
11600
11291
11212
11207
11301
11384

10281
10126
9995
10192
10254
10331
10217
10252
10450
10189
10081
10108
10510
10509
10480
10381
10566
10592
10577
10910
10941
10751
10863
10517
10530
10784
11162
11142
11435
11648
11676
11952
11971
12175
12110
12243
11912
11786
11876
12020
11600
11603
11268
11234
11318
11470

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

10281
10126
9995
10192
10254
10331
10217
10252
10450
10189
10081
10108
10510
10509
10480
10381
10566
10592
10577
10910
10941
10751
10863
10517
10530
10784
11162
11142
11435
11648
11676
11952
11971
12175
12110
12243
11912
11786
11876
12020
11600
11603
11268
11234
11318
11470

12/20/2002
12/19/2002
12/18/2002
12/17/2002
12/16/2002
12/13/2002
12/12/2002
12/11/2002
12/10/2002
12/9/2002
12/6/2002
12/5/2002
12/4/2002
12/3/2002
12/2/2002
11/29/2002
11/28/2002
11/27/2002
11/26/2002
11/25/2002
11/22/2002
11/21/2002
11/20/2002
11/19/2002
11/18/2002
11/14/2002
11/13/2002
11/12/2002
11/11/2002
11/8/2002
11/7/2002
11/6/2002
11/5/2002
11/4/2002
11/1/2002
10/31/2002
10/30/2002
10/29/2002
10/28/2002
10/25/2002
10/24/2002
10/23/2002
10/22/2002
10/21/2002
10/18/2002
10/17/2002

11275
10987
10833
10778
10620
10598
10617
10340
10345
10562
10414
10645
10664
10672
10517
10250
10222
10142
10243
10407
10288
10105
9983
9971
9910
9762
9721
9864
9873
9859
9734
9857
9904
10147
10172
10099
9602
9570
10022
9807
9832
9342
9099
9022
8902
8397

11606
11222
11007
10948
10798
10648
10743
10652
10497
10562
10575
10651
10681
10674
10735
10519
10292
10286
10283
10447
10433
10318
10112
10052
10100
9904
9813
9871
9977
10030
9893
9861
10034
10378
10266
10241
10097
9656
10092
10598
10107
9840
9331
9161
9081
8920

11262
10984
10723
10526
10611
10494
10569
10340
10307
10339
10412
10346
10505
10576
10517
10250
10187
10123
10084
10234
10124
10086
9901
9839
9910
9738
9569
9647
9868
9857
9618
9583
9825
9913
10043
9733
9602
9439
9573
9698
9763
9263
8982
8979
8873
8397

11490
11208
10985
10833
10771
10564
10587
10614
10331
10339
10569
10413
10640
10663
10674
10509
10239
10226
10132
10246
10404
10289
10088
9971
9971
9884
9764
9721
9886
9860
9799
9703
9861
9913
10140
10168
10069
9601
9574
10015
9799
9840
9331
9128
9022
8902

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

11490
11208
10985
10833
10771
10564
10587
10614
10331
10339
10569
10413
10640
10663
10674
10509
10239
10226
10132
10246
10404
10289
10088
9971
9971
9884
9764
9721
9886
9860
9799
9703
9861
9913
10140
10168
10069
9601
9574
10015
9799
9840
9331
9128
9022
8902

10/16/2002
10/15/2002
10/14/2002
10/11/2002
10/10/2002
10/9/2002
10/8/2002
10/7/2002
10/4/2002
10/3/2002
10/2/2002
10/1/2002
9/30/2002
9/27/2002
9/26/2002
9/25/2002
9/24/2002
9/23/2002
9/20/2002
9/19/2002
9/18/2002
9/17/2002
9/16/2002
9/13/2002
9/12/2002
9/11/2002
9/10/2002
9/9/2002
9/6/2002
9/5/2002
9/4/2002
9/3/2002
9/2/2002
8/30/2002
8/29/2002
8/28/2002
8/27/2002
8/26/2002
8/23/2002
8/22/2002
8/21/2002
8/20/2002
8/19/2002
8/16/2002
8/15/2002
8/14/2002

8510
8452
8853
8864
8708
8838
8870
9268
9151
8852
9011
8642
8718
9200
9251
9207
9245
9575
9375
9512
9626
9855
10171
10156
10182
9967
9962
9725
9739
9993
10167
10365
10383
10465
10351
10383
10118
9690
9710
9441
9270
9455
9512
9213
9373
9461

8513
8622
8853
9042
8932
9291
8909
9288
9319
9170
9132
9021
8720
9202
9386
9357
9341
9575
9638
9626
9638
9943
10172
10219
10188
10248
10052
9955
9882
9993
10174
10372
10477
10604
10519
10436
10389
10100
9761
9703
9495
9552
9657
9539
9473
9587

8225
8446
8430
8832
8707
8604
8691
8841
9092
8807
8811
8637
8352
8703
9170
9207
9069
9137
9375
9353
9399
9613
9822
10086
10032
9967
9841
9716
9643
9709
9921
10065
10312
10382
10175
10231
10118
9689
9594
9412
9270
9258
9404
9213
9161
9017

8371
8507
8451
8855
8866
8715
8847
8863
9260
9140
8820
8998
8623
8716
9199
9228
9148
9264
9585
9372
9505
9650
9831
10181
10173
10182
9960
9954
9717
9723
9997
10136
10378
10382
10455
10380
10372
10098
9676
9703
9438
9263
9417
9526
9183
9343

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

8371
8507
8451
8855
8866
8715
8847
8863
9260
9140
8820
8998
8623
8716
9199
9228
9148
9264
9585
9372
9505
9650
9831
10181
10173
10182
9960
9954
9717
9723
9997
10136
10378
10382
10455
10380
10372
10098
9676
9703
9438
9263
9417
9526
9183
9343

8/13/2002
8/12/2002
8/9/2002
8/8/2002
8/7/2002
8/6/2002
8/5/2002
8/2/2002
8/1/2002
7/31/2002
7/30/2002
7/29/2002
7/26/2002
7/25/2002
7/24/2002
7/23/2002
7/22/2002
7/19/2002
7/18/2002
7/17/2002
7/16/2002
7/15/2002
7/12/2002
7/11/2002
7/10/2002
7/8/2002
7/5/2002
7/4/2002
7/3/2002
7/2/2002
7/1/2002
6/28/2002
6/27/2002
6/26/2002
6/25/2002
6/24/2002
6/21/2002
6/20/2002
6/19/2002
6/18/2002
6/17/2002
6/14/2002
6/13/2002
6/12/2002
6/11/2002
6/10/2002

9724
10008
10315
9911
9766
9472
9848
9768
9782
9346
9247
9251
9672
9947
9739
9900
10568
10813
10755
10589
10646
10966
10811
10545
10690
10524
10663
10661
10854
10891
11138
11018
10690
10676
10773
10438
10917
11508
11822
11942
11705
11985
12133
12221
12609
12306

9842
10009
10315
10420
10763
9795
9848
9943
9864
9896
9613
9673
9778
9947
9973
10082
10568
10813
10915
10814
10743
10969
10968
10810
10851
10708
10668
10721
10868
10908
11173
11271
11013
10694
10973
10814
11010
11603
11901
12116
11955
11985
12313
12400
12686
12600

9444
9687
9971
9911
9649
9471
9452
9738
9537
9344
9188
9240
9155
9486
9423
9603
9879
10545
10710
10589
10522
10474
10213
10467
10539
10506
10425
10594
10520
10711
10853
11018
10690
10430
10597
10247
10298
10894
11485
11809
11705
11601
11962
12058
12170
12304

9444
0
9724
0
9986
0
10316
0
9870
0
9755
0
9470
0
9852
0
9760
0
9763
0
9342
0
9240
0
9217
0
9666
0
9937
0
9746
0
9892
0
10583
0
10813
0
10755
0
10578
0
10633
0
10967
0
10806
0
10556
0
10687
0
10524
0
10655 98006400
10636 98006400
10846 98006400
10892
0
11139
0
11013
0
10691
0
10706
0
10759
0
10398
0
10909
0
11493
0
11821
0
11937
0
11699
0
11962
0
12133
0
12210
0
12600
0

9444
9724
9986
10316
9870
9755
9470
9852
9760
9763
9342
9240
9217
9666
9937
9746
9892
10583
10813
10755
10578
10633
10967
10806
10556
10687
10524
10655
10636
10846
10892
11139
11013
10691
10706
10759
10398
10909
11493
11821
11937
11699
11962
12133
12210
12600

6/7/2002
6/6/2002
6/5/2002
6/4/2002
6/3/2002
5/31/2002
5/29/2002
5/28/2002
5/27/2002
5/24/2002
5/23/2002
5/22/2002
5/21/2002
5/20/2002
5/17/2002
5/16/2002
5/15/2002
5/14/2002
5/13/2002
5/10/2002
5/9/2002
5/8/2002
5/7/2002
5/6/2002
5/3/2002
5/2/2002
4/30/2002
4/29/2002
4/26/2002
4/25/2002
4/24/2002
4/23/2002
4/22/2002
4/19/2002
4/18/2002
4/17/2002
4/16/2002
4/15/2002
4/12/2002
4/11/2002
4/10/2002
4/9/2002
4/8/2002
4/5/2002
4/4/2002
4/3/2002

12051
12591
12580
12637
12859
12992
12728
12703
12578
12544
12380
12697
12674
12700
12665
12396
12207
11999
12147
12106
12602
12353
12433
12594
12557
13088
13096
13076
13273
13384
13182
13224
13484
13568
13729
13633
13476
13772
13418
13419
13183
13165
13248
13362
13090
13280

12310
12595
12707
12642
12919
13013
13003
12861
12708
12689
12561
12845
12774
12770
12739
12691
12468
12327
12212
12180
12603
12664
12631
12595
12679
13090
13267
13142
13367
13384
13394
13302
13485
13631
13729
13872
13693
13822
13764
13559
13445
13243
13248
13445
13370
13345

11955
12113
12574
12493
12641
12861
12720
12703
12528
12445
12244
12352
12627
12606
12563
12396
12114
11999
11943
11944
12077
12353
12291
12272
12431
12510
13065
13032
13037
13113
13176
13076
13056
13448
13446
13633
13476
13438
13418
13385
13182
13147
13114
13233
13041
13061

12283
12113
12590
12600
12659
12861
12985
12728
12698
12574
12556
12368
12701
12668
12699
12660
12350
12204
12002
12130
12102
12617
12342
12430
12610
12538
13085
13090
13076
13273
13381
13188
13224
13478
13573
13732
13623
13472
13751
13411
13416
13195
13160
13276
13360
13085

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

12283
12113
12590
12600
12659
12861
12985
12728
12698
12574
12556
12368
12701
12668
12699
12660
12350
12204
12002
12130
12102
12617
12342
12430
12610
12538
13085
13090
13076
13273
13381
13188
13224
13478
13573
13732
13623
13472
13751
13411
13416
13195
13160
13276
13360
13085

4/2/2002
4/1/2002
3/28/2002
3/27/2002
3/26/2002
3/25/2002
3/22/2002
3/21/2002
3/20/2002
3/19/2002
3/18/2002
3/15/2002
3/14/2002
3/13/2002
3/12/2002
3/11/2002
3/8/2002
3/7/2002
3/6/2002
3/5/2002
3/4/2002
3/1/2002
2/28/2002
2/27/2002
2/26/2002
2/25/2002
2/22/2002
2/21/2002
2/20/2002
2/19/2002
2/18/2002
2/15/2002
2/14/2002
2/13/2002
2/8/2002
2/7/2002
2/6/2002
2/5/2002
2/4/2002
1/31/2002
1/30/2002
1/29/2002
1/28/2002
1/24/2002
1/23/2002
1/22/2002

13482
13256
13428
13569
13309
13359
13723
14086
14123
14266
14366
14120
14240
14191
13717
13959
13783
13836
14007
14455
14373
14047
14216
13978
13975
13567
13535
13328
13001
13125
13208
13222
12962
12599
12684
12752
12751
12557
12648
12563
12512
13010
13161
13239
13025
13177

13535
13499
13498
13579
13570
13430
13726
14086
14158
14330
14495
14370
14337
14352
14213
14032
13962
14011
14007
14482
14474
14355
14221
14251
14053
14005
13641
13677
13330
13245
13238
13300
13245
12961
12693
12774
12883
12778
12655
12812
12627
13182
13215
13309
13285
13331

13245
13068
13226
13425
13309
13183
13283
13662
13895
14069
14217
14089
14025
14100
13710
13593
13767
13640
13683
14011
14100
13978
14033
13978
13832
13567
13513
13328
12919
12984
13027
13169
12908
12504
12591
12684
12666
12415
12416
12561
12301
12476
12990
13147
12982
12956

13245
13467
13255
13425
13570
13278
13312
13717
14090
14118
14245
14365
14117
14244
14181
13696
13962
13726
13839
14011
14471
14343
14033
14212
13964
13978
13563
13530
13303
12992
13122
13300
13245
12961
12598
12684
12751
12748
12513
12721
12532
12501
13002
13162
13232
13004

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

13245
13467
13255
13425
13570
13278
13312
13717
14090
14118
14245
14365
14117
14244
14181
13696
13962
13726
13839
14011
14471
14343
14033
14212
13964
13978
13563
13530
13303
12992
13122
13300
13245
12961
12598
12684
12751
12748
12513
12721
12532
12501
13002
13162
13232
13004

1/21/2002
1/18/2002
1/17/2002
1/16/2002
1/15/2002
1/14/2002
1/11/2002
1/10/2002
1/9/2002
1/8/2002
1/7/2002
1/4/2002
1/3/2002
1/2/2002
12/28/2001
12/27/2001
12/26/2001
12/21/2001
12/20/2001
12/19/2001
12/18/2001
12/17/2001
12/14/2001
12/13/2001
12/12/2001
12/11/2001
12/10/2001
12/7/2001
12/6/2001
12/5/2001
12/4/2001
12/3/2001
11/30/2001
11/29/2001
11/28/2001
11/27/2001
11/26/2001
11/23/2001
11/22/2001
11/21/2001
11/20/2001
11/19/2001
11/16/2001
11/14/2001
11/13/2001
11/12/2001

13367
13340
13109
13006
13131
13594
13554
14010
14157
14385
14327
14250
14125
13586
13741
13371
13367
12935
13271
13405
12935
12965
13129
13577
13350
13455
13299
13565
13382
13186
13374
12914
12744
13019
13553
13771
13443
13037
12794
12646
12992
12906
12838
12928
12591
12729

13367
13407
13359
13186
13362
13601
13835
14010
14190
14385
14413
14358
14286
13902
13969
13823
13446
13385
13271
13508
13414
13063
13154
13580
13576
13595
13446
13662
13575
13382
13565
13336
13053
13187
13553
13791
13760
13529
13056
12832
12998
13137
13046
13077
13094
12767

13134
13262
13109
12941
12937
13068
13554
13511
13919
14099
14273
14103
14121
13571
13510
13369
13245
12935
12809
13284
12924
12912
12894
13144
13297
13337
13193
13233
13230
13103
13071
12870
12704
12622
12913
13490
13443
13037
12794
12560
12619
12902
12807
12746
12591
12233

13155
13373
13337
13084
13011
13122
13587
13570
14021
14168
14379
14332
14265
13872
13578
13756
13358
13369
12918
13290
13397
12912
12959
13148
13563
13348
13446
13299
13539
13382
13147
13336
12932
12736
13019
13603
13760
13424
13019
12794
12638
12987
12883
12826
12918
12567

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

13155
13373
13337
13084
13011
13122
13587
13570
14021
14168
14379
14332
14265
13872
13578
13756
13358
13369
12918
13290
13397
12912
12959
13148
13563
13348
13446
13299
13539
13382
13147
13336
12932
12736
13019
13603
13760
13424
13019
12794
12638
12987
12883
12826
12918
12567

11/9/2001
11/8/2001
11/7/2001
11/6/2001
11/5/2001
11/1/2001
10/31/2001
10/30/2001
10/29/2001
10/26/2001
10/25/2001
10/24/2001
10/23/2001
10/22/2001
10/19/2001
10/18/2001
10/17/2001
10/16/2001
10/15/2001
10/11/2001
10/10/2001
10/9/2001
10/8/2001
10/5/2001
10/4/2001
10/3/2001
10/2/2001
10/1/2001
9/28/2001
9/27/2001
9/26/2001
9/25/2001
9/24/2001
9/21/2001
9/20/2001
9/19/2001
9/18/2001
9/17/2001
9/14/2001
9/13/2001
9/12/2001
9/10/2001
9/6/2001
9/5/2001
9/4/2001
9/3/2001

12542
12633
12405
12154
11389
11362
11057
11334
11784
11725
11459
11611
11699
11343
11003
11260
11287
11326
10775
10462
10284
10109
10120
10068
10241
10356
10492
10633
10412
9996
10227
10539
10453
10493
10719
10560
10543
10032
10262
11127
10773
12238
12594
12767
12812
12849

12778
12892
12982
12481
12177
11498
11365
11396
11784
11924
11783
11666
11803
11725
11413
11263
11485
11475
11330
10790
10462
10323
10175
10271
10329
10356
10556
10633
10714
10462
10274
10596
10694
10493
10719
10836
10708
10577
10271
11156
11319
12238
12599
12768
12947
12863

12412
12473
12331
12139
11389
11177
11047
11024
11331
11715
11307
11430
11584
11293
10894
10948
11166
11165
10695
10461
10255
10103
9986
9985
10026
10189
10299
10354
10412
9705
9893
10195
10453
9890
10470
10485
10321
10032
9533
10290
10706
11901
12251
12462
12767
12696

12731
12554
12616
12416
12165
11388
11365
11024
11377
11781
11724
11468
11613
11700
11332
10995
11271
11258
11329
10785
10462
10284
10095
10197
10062
10233
10351
10501
10636
10405
10006
10229
10533
10419
10543
10745
10554
10550
10034
10306
11113
11922
12255
12591
12767
12800

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

12731
12554
12616
12416
12165
11388
11365
11024
11377
11781
11724
11468
11613
11700
11332
10995
11271
11258
11329
10785
10462
10284
10095
10197
10062
10233
10351
10501
10636
10405
10006
10229
10533
10419
10543
10745
10554
10550
10034
10306
11113
11922
12255
12591
12767
12800

8/31/2001
8/30/2001
8/29/2001
8/28/2001
8/27/2001
8/24/2001
8/23/2001
8/22/2001
8/21/2001
8/20/2001
8/17/2001
8/16/2001
8/15/2001
8/14/2001
8/13/2001
8/10/2001
8/9/2001
8/8/2001
8/6/2001
8/3/2001
8/2/2001
8/1/2001
7/31/2001
7/30/2001
7/27/2001
7/26/2001
7/25/2001
7/24/2001
7/23/2001
7/20/2001
7/19/2001
7/18/2001
7/17/2001
7/16/2001
7/13/2001
7/12/2001
7/11/2001
7/10/2001
7/6/2001
7/5/2001
7/4/2001
7/3/2001
7/2/2001
6/29/2001
6/28/2001
6/27/2001

12906
13074
13040
13005
13000
12749
12961
12907
13122
13044
13507
13686
13834
13770
13914
13836
13921
14036
13856
13840
13746
13757
13703
13948
13825
13963
13738
14049
14108
13766
13795
14171
13813
14081
13907
13812
13508
13930
14030
14084
14352
14561
14579
14412
14321
14477

12949
13114
13182
13114
13048
13007
13013
13161
13186
13228
13507
13722
13856
13841
13929
13920
13930
14113
14067
13902
13846
13837
13830
14117
13910
13980
13956
14106
14239
14092
13953
14236
14218
14120
14087
13987
13853
14060
14062
14281
14395
14771
14659
14640
14426
14630

12789
12798
13012
12942
12849
12681
12703
12853
12886
12916
13010
13415
13615
13732
13716
13738
13705
13917
13854
13733
13690
13606
13639
13704
13759
13736
13679
13725
14058
13659
13641
13778
13813
13811
13737
13636
13361
13564
13788
13943
13980
14325
14483
14376
14164
14265

12841
12892
13077
13018
12996
13001
12751
12952
12892
13115
13044
13509
13659
13829
13771
13915
13834
13919
14047
13838
13823
13743
13754
13704
13910
13810
13956
13738
14068
14092
13762
13791
14169
13811
14078
13916
13812
13570
13907
14048
14056
14353
14555
14560
14391
14308

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

12841
12892
13077
13018
12996
13001
12751
12952
12892
13115
13044
13509
13659
13829
13771
13915
13834
13919
14047
13838
13823
13743
13754
13704
13910
13810
13956
13738
14068
14092
13762
13791
14169
13811
14078
13916
13812
13570
13907
14048
14056
14353
14555
14560
14391
14308

6/26/2001
6/25/2001
6/22/2001
6/21/2001
6/20/2001
6/19/2001
6/18/2001
6/15/2001
6/13/2001
6/12/2001
6/11/2001
6/8/2001
6/7/2001
6/6/2001
6/5/2001
6/4/2001
6/1/2001
5/31/2001
5/30/2001
5/29/2001
5/28/2001
5/25/2001
5/24/2001
5/23/2001
5/22/2001
5/21/2001
5/18/2001
5/17/2001
5/16/2001
5/15/2001
5/14/2001
5/11/2001
5/10/2001
5/9/2001
5/8/2001
5/7/2001
5/4/2001
5/3/2001
5/2/2001
4/30/2001
4/27/2001
4/26/2001
4/25/2001
4/24/2001
4/23/2001
4/20/2001

14521
14682
14870
14534
14396
14375
14982
15386
15175
15238
15291
15469
15319
15393
15107
14798
14654
14514
14459
14302
14328
14523
14694
14829
15142
14871
14848
14727
14256
14141
14499
15012
14796
14717
14861
15103
15142
14906
14877
14944
14752
14204
14062
13894
13734
14408

14620
14871
15104
14841
14599
14541
14982
15386
15600
15238
15397
15644
15546
15569
15406
15141
14792
14724
14579
14489
14439
14589
14834
14905
15197
15158
15012
15095
14738
14314
14507
15018
15117
14867
14958
15222
15304
15142
14920
15210
15135
14770
14223
14207
13893
14408

14401
14479
14677
14506
14393
14245
14333
14964
15175
14956
15159
15355
15201
15268
15032
14798
14409
14508
14347
14301
14056
14179
14431
14627
14794
14807
14800
14725
14256
14110
14104
14410
14796
14576
14656
14862
15041
14762
14636
14838
14752
14202
13785
13894
13325
13618

14460
14540
14682
14823
14571
14401
14355
14985
15403
15173
15224
15366
15464
15329
15395
15104
14792
14650
14489
14454
14302
14310
14523
14692
14829
15128
14884
14794
14714
14226
14237
14493
14993
14779
14747
14875
15093
15142
14897
14918
14928
14757
14163
14068
13893
13696

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

14460
14540
14682
14823
14571
14401
14355
14985
15403
15173
15224
15366
15464
15329
15395
15104
14792
14650
14489
14454
14302
14310
14523
14692
14829
15128
14884
14794
14714
14226
14237
14493
14993
14779
14747
14875
15093
15142
14897
14918
14928
14757
14163
14068
13893
13696

4/19/2001
4/18/2001
4/17/2001
4/16/2001
4/12/2001
4/11/2001
4/10/2001
4/9/2001
4/6/2001
4/5/2001
4/4/2001
4/3/2001
4/2/2001
3/30/2001
3/29/2001
3/28/2001
3/27/2001
3/26/2001
3/23/2001
3/22/2001
3/21/2001
3/20/2001
3/19/2001
3/16/2001
3/15/2001
3/14/2001
3/13/2001
3/12/2001
3/9/2001
3/8/2001
3/7/2001
3/6/2001
3/5/2001
3/2/2001
3/1/2001
2/28/2001
2/23/2001
2/22/2001
2/21/2001
2/20/2001
2/19/2001
2/16/2001
2/15/2001
2/14/2001
2/13/2001
2/12/2001

14956
14345
14443
14974
14811
15057
14725
14489
14428
13865
13740
13988
14441
14292
14647
14846
14733
14443
14070
14847
14914
14854
15249
15076
15252
15583
15536
16125
16233
16401
16329
16573
16620
16423
15891
16158
15920
15604
15909
16066
16263
16934
17121
17078
16922
17163

15017
15151
14555
14976
14969
15267
15097
14719
14702
14482
14135
14001
14482
14438
14713
14852
14951
14912
14435
14847
15198
16429
15378
15356
15482
15583
15768
16143
16248
16531
16430
16813
16737
16723
16439
16274
16223
15914
15909
16242
16392
16950
17262
17286
17174
17234

14420
14323
14223
14385
14490
14724
14725
14446
14371
13865
13740
13664
13981
13922
14226
14574
14594
14443
13855
13761
14755
14854
14802
15047
14977
15070
15444
15523
16018
16096
16223
16279
16471
16233
15875
15891
15831
15558
15568
15783
16023
16100
16922
16890
16883
16883

14431
14955
14337
14445
14969
14819
15048
14719
14485
14443
13855
13737
13981
14438
14282
14632
14835
14712
14435
14067
14853
14903
14836
15237
15061
15245
15584
15527
16123
16227
16395
16324
16537
16581
16417
15891
16158
15910
15594
15911
16061
16259
16937
17120
17096
16917

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

14431
14955
14337
14445
14969
14819
15048
14719
14485
14443
13855
13737
13981
14438
14282
14632
14835
14712
14435
14067
14853
14903
14836
15237
15061
15245
15584
15527
16123
16227
16395
16324
16537
16581
16417
15891
16158
15910
15594
15911
16061
16259
16937
17120
17096
16917

2/9/2001
2/8/2001
2/7/2001
2/6/2001
2/5/2001
2/2/2001
2/1/2001
1/31/2001
1/30/2001
1/29/2001
1/26/2001
1/24/2001
1/23/2001
1/22/2001
1/19/2001
1/18/2001
1/17/2001
1/16/2001
1/15/2001
1/12/2001
1/11/2001
1/10/2001
1/9/2001
1/8/2001
1/5/2001
1/4/2001
1/3/2001
1/2/2001

17257
16814
17003
16734
16914
17027
17670
17725
17882
17906
17776
17849
17381
17548
17525
17204
16748
16973
16858
17034
16908
16964
16566
16398
16679
16597
15425
15242

17270
17279
17003
17017
16941
17206
17673
17921
17898
18023
17933
18022
17864
17578
17816
17642
17255
17035
17038
17212
17045
17093
17096
16623
16888
16933
16599
15621

17050
16814
16630
16734
16539
16781
16977
17637
17668
17704
17591
17698
17376
17297
17512
17151
16745
16662
16858
16821
16797
16701
16566
16226
16380
16587
15251
15174

17138
17243
16812
17007
16731
16915
17039
17673
17723
17883
17889
17772
17832
17392
17530
17521
17191
16721
16963
16850
17024
16919
16976
16562
16410
16675
16599
15425

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

17138
17243
16812
17007
16731
16915
17039
17673
17723
17883
17889
17772
17832
17392
17530
17521
17191
16721
16963
16850
17024
16919
16976
16562
16410
16675
16599
15425

Date
Open
High
Low
Close
Volume
Adj Close
9/16/2011
42.76
43.22
42.56
43 15191300
43
9/15/2011
42.46
43.04
42.24
42.72 17449300
42.72
9/14/2011
41.8
42.48
41.25
42.15 18186300
42.15
9/13/2011
41.4
41.91
41.21
41.56 13516800
41.56
9/12/2011
40.47
41.4
40.02
41.28 14199900
41.28
9/9/2011
41.09
41.3
40.58
40.93 15219300
40.93
9/8/2011
41.2
41.68
41.15
41.41 21099000
41.41
9/6/2011
39
40.7
38.95
40.66 16503700
40.66
9/5/2011
39.6
39.85
39.18
39.68 8711600
39.68
9/2/2011
40.28
40.58
39.95
40.35 12395700
40.35
9/1/2011
41.39
41.39
40.46
40.99 15985200
40.99
8/31/2011
40.3
40.74
40.06
40.65 18537400
40.65
8/30/2011
39.54
40.27
39.47
40.04 13491200
40.04
8/29/2011
39.48
39.99
39.3
39.77 12946100
39.77
8/26/2011
37.94
39.25
37.6
39.02 18679500
39.02
8/25/2011
38.48
38.78
38
38.3 14263400
38.3
8/24/2011
38.68
38.81
38.02
38.69 14912400
38.69
8/23/2011
37.75
38.6
37.27
38.6 16122700
38.6
8/22/2011
38
38.24
37.4
37.51 12700200
37.51
8/19/2011
37.6
38.45
37.31
37.31 18747300
37.31
8/18/2011
38.2
38.59
37.76
38.3 34584200
38.3
8/17/2011
39.8
40.3
39.59
40.3 18234700
40.3
8/16/2011
39.4
39.78
39.15
39.75 14207000
39.75
8/15/2011
39.51
40.18
39.43
39.85 15474300
39.85
8/12/2011
39.38
39.48
38.88
39.16 17562700
39.16
8/11/2011
39.02
40.41
38.65
40.15 24736000
40.15
8/10/2011
38
38.82
37.61
38.5 17982000
38.5
8/9/2011
37.56
38.52
36.75
38.4 32344600
38.4
8/8/2011
38
38.66
36.37
36.54 29242500
36.54
8/5/2011
41.27
41.99
39.14
40.23 27105000
40.23
8/4/2011
42.46
42.71
40.93
41.26 29785700
41.26
8/3/2011
44.77
44.97
42.4
43.61 23022700
43.61
8/2/2011
45.6
45.79
44.8
44.8 12354300
44.8
8/1/2011
46
46.29
45.4
45.58 13817700
45.58
7/29/2011
45.75
45.92
45.35
45.61 19511300
45.61
7/28/2011
45.96
46.45
45.96
46.27 10736200
46.27
7/27/2011
45.95
46.28
45.77
45.85 12578900
45.85
7/26/2011
46.3
46.49
45.9
46.16 11717600
46.16
7/25/2011
45.86
46.34
45.76
46.25 9540500
46.25
7/22/2011
46
46.35
45.92
46.16 11419300
46.16
7/21/2011
45.91
46.43
45.82
46.01 10646000
46.01
7/20/2011
46.39
46.44
45.85
45.91 11982700
45.91
7/19/2011
46.35
46.47
45.91
46.15 10922300
46.15
7/18/2011
45.59
46.3
45.53
46.05 25491500
46.05
7/15/2011
45.81
46
45.55
45.88 13335600
45.88

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

46.25
46.1
45.56
45.6
46.14
46.71
46.17
46.91
46.54
45.37
44.6
44.64
44.1
44.09
44.01
43.56
43.43
42.55
43.07
43.2
43.06
43.65
44.17
44.45
44
43.93
44.31
44.4
44.45
44.48
44.52
45.13
45.18
45.05
44.2
44
43.95
43
43.5
43.25
42.88
42.15
42.15
43.28
42.85
44.21

46.52
46.62
46.2
45.8
46.3
46.85
46.43
47.05
47.2
46.64
44.67
44.77
44.58
44.25
44.25
44.16
43.97
43.44
43.07
43.47
43.27
43.8
44.17
44.49
44.59
44.12
44.5
44.51
44.75
44.84
45.05
45.25
45.18
45.25
44.78
44.32
44.27
43.7
44
43.73
43.28
42.71
42.82
43.28
43.45
44.29

45.62
46.05
45.45
45.46
45.92
46.5
45.86
46.29
46.5
45.22
44.45
44.32
44.07
43.75
43.93
43.47
43.36
42.51
42.4
42.47
42.83
43.34
43.28
43.85
43.89
43.66
44.01
43.95
44.22
44.21
44.44
44.5
44.74
44.93
43.86
43.85
43.85
42.81
43.14
43.2
42.62
41.77
41.73
42.22
42.42
43.15

45.8
46.38
45.72
45.61
46.1
46.51
46.31
46.33
47.05
46.63
44.64
44.41
44.5
44.04
44.1
43.85
43.65
43.3
42.71
42.78
43.27
43.51
43.4
44.06
44.46
44.08
44.09
44.08
44.49
44.71
44.48
44.84
44.79
44.95
44.78
44.05
44.13
43.7
43.75
43.46
42.81
42.65
42.15
42.27
43.05
43.17

19378500
15932800
13251700
11022800
9387000
11858300
10638200
11265200
6648600
33293900
10684300
9176400
11109600
12570500
9581700
15727500
11070900
11698600
10535400
13321800
14652100
11433200
10414900
12694000
11176400
9664300
10736300
8457600
19158200
11715300
13159600
11781300
2954600
13698700
26232000
7890700
11301000
10841100
21640900
18509400
15055000
9269600
14849000
15200600
18955100
14591500

45.8
46.38
45.72
45.61
46.1
46.51
46.31
46.33
47.05
46.63
44.64
44.41
44.5
44.04
44.1
43.85
43.65
43.3
42.71
42.78
43.27
43.51
43.4
44.06
44.46
44.08
44.09
44.08
44.49
44.71
44.48
44.84
44.79
44.95
44.78
44.05
44.13
43.7
43.75
43.46
42.81
42.65
42.15
42.27
43.05
43.17

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

44.61
44.29
44.92
43.6
44.8
45.15
46.29
46.05
45.95
46.68
46.76
46.54
46.5
45.46
45.3
46.04
45.42
46.75
46.99
47.59
47.65
47.85
48.34
47.9
47.45
47.38
47.21
46.89
46.62
46.5
46.91
47.5
46.68
46.37
47.25
46.33
45.54
46.16
45.25
46.35
46
47.01
47.85
49.55
49.85
48.76

44.88
44.66
45.2
44.7
44.81
45.25
46.3
46.4
46.23
46.84
46.9
46.8
46.57
45.79
45.31
46.08
46.1
46.77
47.05
47.85
47.79
47.96
48.57
48.68
48.24
47.68
47.46
47.6
47.41
46.99
47.25
47.5
47.47
46.72
47.34
46.95
45.97
46.36
46.02
46.74
46.89
47.19
48.11
49.55
49.9
49.58

44.16
44.05
44.15
43.6
43.79
44.51
45.18
45.55
45.75
45.96
46.51
46
46.3
45.3
44.71
45.4
45.33
45.9
46.37
47.2
47.17
47.21
47.77
47.85
46.97
47.05
45.81
46.83
46.55
46.45
46.47
46.71
46.66
46.2
46.85
46.24
45.12
44.6
44.95
46.03
45.72
46.01
47.51
48.71
49.4
48.61

44.51
44.45
44.35
44.47
43.86
44.59
45.26
46.07
46.05
46.27
46.79
46.76
46.5
45.73
45.2
45.65
45.81
45.92
46.43
47.33
47.43
47.42
47.86
48.3
48.24
47.13
47.39
47.07
47.33
46.47
46.88
46.9
47.37
46.68
46.88
46.83
45.92
44.7
45.86
46.64
46.74
46.06
47.63
49.05
49.6
49.46

9296500
10909900
19075700
18910900
17591000
13679200
15079000
11425200
13049900
12410900
12672300
11229000
13249300
11850000
17666700
11529500
14808600
19791000
16594900
11795700
15820300
16232500
19096500
27422800
21787200
16222600
16040600
14350300
14773000
7990700
17909300
10472600
20255800
19368900
24511200
23926800
21044900
27757900
22308800
10252800
18447900
27250300
13068300
13205100
13177000
18899000

44.51
44.45
44.35
44.47
43.86
44.59
45.26
46.07
46.05
46.27
46.79
46.76
46.5
45.73
45.2
45.65
45.81
45.92
46.43
47.33
47.43
47.42
47.86
48.3
48.24
47.13
47.39
47.07
47.33
46.47
46.88
46.9
47.37
46.68
46.88
46.83
45.92
44.7
45.86
46.64
46.74
46.06
47.63
49.05
49.6
49.46

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

49.66
49.21
50.35
49.3
48.53
48.9
50.05
50.3
50.55
50.35
50.43
49.7
49
48.7
49.78
50.05
50.94
51.02
50.93
51.97
51.55
51.53
52.04
52.82
52.6
52.8
52.46
52.29
53.53
53.1
51.96
51.96
52.64
51.91
51.45
50.58
51.21
51.5
50.37
50.14
49.4
48.9
48.51
48.85
49.74
50.35

49.92
49.63
50.38
49.84
49.38
49.4
50.14
50.5
50.73
50.7
50.55
50.69
49.76
49.47
50.1
50.64
50.97
51.49
51.55
52.4
52.09
51.53
52.05
52.82
52.99
53
52.94
52.63
53.65
53.6
53.12
52.65
52.88
52.52
51.8
51.14
51.52
51.89
51.65
50.83
50.09
49.05
48.77
48.97
49.78
50.36

48.85
49.12
49.25
48.83
48.17
48.3
49.2
50.01
50.15
50.12
49.92
49.65
48.69
48.13
48.5
49.57
49.95
50.04
50.58
50.92
51.22
50.71
50.28
51.93
52.28
52.2
51.99
51.62
52.62
53.1
51.95
51.81
52.25
51.86
51.34
50.54
50.5
51.26
50.37
50.1
49.1
48.4
48.19
48.18
49.08
49.91

48.85
49.6
49.26
49.25
49.25
48.3
49.2
50.24
50.61
50.46
50.14
50.59
49.67
48.91
48.69
49.91
50.32
50.39
51.2
51.15
51.87
50.99
51.05
52.1
52.47
52.74
52.51
52.12
52.68
53.41
52.86
52.55
52.55
52.42
51.46
51.05
50.9
51.32
51.56
50.83
49.9
48.5
48.51
48.3
49.1
50.05

10599900
10510800
17191600
15855200
19276400
19257600
12724900
12109100
12498900
12707000
15332300
14749700
13421900
14150800
15351200
17456300
12456200
13030300
10102600
13173900
10449200
9852200
19717900
10528300
9765000
6077800
10881400
19480100
14029200
13651700
19719500
12697800
3271800
19869800
13236000
10021700
13945800
15340900
17732400
20270600
12745700
12206400
12450400
11324200
8360800
5141700

48.85
49.6
49.26
49.25
49.25
48.3
49.2
50.24
50.61
50.46
50.14
50.59
49.67
48.91
48.69
49.91
50.32
50.39
51.2
51.15
51.87
50.99
51.05
52.1
52.47
52.74
52.51
52.12
52.68
53.41
52.86
52.55
52.55
52.42
51.46
51.05
50.9
51.32
51.56
50.83
49.9
48.5
48.51
48.3
49.1
50.05

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

50.2
50.06
50.15
49.89
50.35
50.35
50.89
50.49
49.95
49.32
49.92
50.66
50.15
49.7
49.5
48.85
48.19
48.28
48.75
49.65
48.5
48.69
49.16
49.02
48.94
48.38
48.75
49.21
49.91
49.4
50.02
49.25
49.21
48.7
48.8
48.02
48
49.7
48.86
48.35
48.65
48.58
49.4
48.39
48.15
47.63

50.3
50.55
50.32
50.05
50.71
50.61
51.4
50.99
50.1
49.95
50.19
51
50.5
50.1
49.97
49.45
48.7
48.95
48.92
49.65
49.5
48.94
49.71
49.77
49.54
48.79
49.04
49.75
50.09
50.01
50.47
50.05
49.86
49.68
48.84
48.6
48.4
49.7
49.38
49.5
49
48.81
49.94
49.47
48.93
49.1

49.91
50.03
49.8
49.63
49.77
49.93
50.68
50.3
49.58
49.18
49.25
50.2
50.06
49.4
49.12
48.63
47.82
47.9
48.48
49.25
48.5
48.06
48.93
48.75
48.75
48.08
47.84
48.81
49.58
49.12
49.69
49.12
49.07
48.51
48.1
47.79
47.6
47.81
48.52
47.9
48.34
47.3
47.89
48.29
47.83
47.63

50.25
50.35
49.8
49.86
49.9
50.34
50.73
50.92
50
49.46
49.25
50.2
50.23
49.95
49.5
49.23
48
48.5
48.52
49.25
49.5
48.2
49.3
49.56
49.45
48.31
48.25
49.11
49.99
49.85
49.69
49.76
49.32
49.35
48.24
48.34
47.75
47.9
48.72
49.2
48.5
48.24
48.33
49.3
48.08
49.1

8988400
7119700
13255700
10098900
12060000
14831600
11214100
14022200
11064000
11298100
19978900
11932200
8297000
13134200
11328600
14333600
16241200
10463900
9704800
5066100
12419100
12462900
10982200
12402600
14230900
8548700
18822800
15642100
11864700
15680600
15890100
14524400
15164100
18799000
12685100
8120600
14211100
17628500
13178900
12138800
12172200
13324800
19013500
17133300
17656800
22773500

50.25
50.35
49.8
49.86
49.9
50.34
50.73
50.92
50
49.46
49.25
50.2
50.23
49.95
49.5
49.23
48
48.5
48.52
49.25
49.5
48.2
49.3
49.56
49.45
48.31
48.25
49.11
49.99
49.85
49.69
49.76
49.32
49.35
48.24
48.34
47.75
47.9
48.72
49.2
48.5
48.24
48.33
49.3
48.08
49.1

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

47.8
47.6
47.65
47.1
47.39
47.69
47.39
46.95
46.51
46.5
46.3
45.67
45.65
45.12
44.2
43
42.56
42.6
42.07
42.13
42.25
42.31
42.42
42
41.93
42.04
42
42.87
43.34
42.78
41.95
40.7
41.8
41.08
41.34
40.91
41.71
43.5
43.68
44.15
44
43.73
42.89
42.76
41.95
42.75

48.02
48.55
47.85
47.73
47.65
47.7
47.83
47.51
46.76
46.84
46.56
46.15
46.1
45.83
44.95
44.15
43.75
42.87
42.6
42.45
42.53
42.5
42.78
42.68
41.93
42.28
42.15
42.87
43.45
43.52
43.3
41.46
41.92
42
41.78
41.35
41.83
43.77
44
44.71
44.35
44.08
43.66
43.38
42.83
42.98

47.31
47.55
47.6
47.1
46.99
46.93
47.15
46.58
46.28
46.15
45.85
45.52
45.17
44.6
44.11
42.93
42.52
42.18
41.75
41.82
42.08
41.85
42
41.93
41.15
41.73
41.53
42.14
42.54
42.5
41.85
40.62
40.68
40.8
40.52
40.6
41.16
42.3
43.28
43.78
43.45
43.44
42.8
42.71
41.8
42.27

47.78
48.1
47.64
47.4
47.3
47.49
47.44
47.34
46.76
46.75
46.3
46.1
45.9
45.6
44.66
43.43
43.35
42.68
42.6
41.82
42.26
42.5
42.26
42.54
41.45
41.77
41.71
42.51
42.72
42.85
43.3
41.43
40.7
41.95
40.7
40.93
41.33
42.3
43.35
43.9
44.28
43.97
43.45
42.89
42.72
42.38

13402100
21159700
16057500
9826600
20561200
20536400
20146300
20867500
11971000
16847000
18799100
18242800
16777700
21100900
27372500
17835500
19951400
17752000
19395900
12126800
13052600
12283000
42041200
16608100
11357900
10842100
12015600
4682400
10602500
12010300
20164600
12567700
10855300
12432300
15645200
16599300
16482000
13316700
9513000
10957500
17290200
13347300
13099200
10823300
19422500
18704200

47.78
48.1
47.64
47.4
47.3
47.49
47.44
47.34
46.76
46.75
46.3
46.1
45.9
45.6
44.66
43.43
43.35
42.68
42.6
41.82
42.26
42.5
42.26
42.54
41.45
41.77
41.71
42.51
42.72
42.85
43.3
41.43
40.7
41.95
40.7
40.93
41.33
42.3
43.35
43.9
44.28
43.97
43.45
42.89
42.72
42.38

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

43.71
44.34
43.8
43.79
44.4
43.95
43.26
42.45
42.93
41.88
42.33
42.16
41.89
41.6
41.5
38.74
37.79
37.82
37.8
38.28
38.66
38.39
39.23
37.9
38.6
38.07
38.7
38.14
39.1
38.88
41.86
41.12
41.85
41.84
41.88
42.01
41.3
42.1
41.9
41.91
42.1
40.98
40.99
40.71
40.15
41.1

43.8
44.45
44.28
44.3
44.49
44.48
44.21
43.09
43.06
42.55
42.67
42.6
42.35
42.43
42.05
40.93
38.6
38.09
38.12
38.54
38.85
39.36
39.45
38.95
38.79
38.38
38.87
38.44
39.36
40.1
42.09
41.92
41.97
42.09
42.29
42.1
41.32
42.19
42.89
42.2
42.47
41.79
41.6
41.52
40.6
41.31

43.25
44.08
43.77
43.7
43.5
43.83
43.22
42.02
42.46
41.75
41.72
41.95
41.35
41.55
40.91
38.35
37.65
37.51
37.57
37.91
38.03
38.08
38.55
37.55
37.51
37.23
37.63
37.4
37.91
38.79
41.01
41.03
41.2
41.37
41.57
41.6
40.29
40.95
41.75
41.7
41.53
40.8
40.83
40.42
39.66
39.71

43.6
44.15
44.08
44.1
43.94
44.06
44.1
42.67
42.52
42.5
41.95
42.1
42.2
41.87
41.15
40.9
38.5
37.75
37.93
38.3
38.55
38.33
39.01
38.95
37.95
37.6
38
38.18
37.91
39.03
41.01
41.92
41.25
42.09
42.25
41.85
40.67
42.09
41.8
42.2
41.7
41.66
41.3
41.16
40.26
41.25

16790000
11168500
11527000
12007800
14195300
11996500
20993800
18942500
16374400
11341500
13650700
10216700
13470300
19457300
25769700
54172200
19050900
12985700
15425700
14699900
15348800
13717000
17413100
18460300
18343600
7763100
9685500
22328200
17470200
32284500
9842800
7465500
11670600
12646800
14539500
23047400
49931800
18737600
31083800
10783200
13295400
11262500
17875800
18001500
16254000
17899400

43.6
44.15
44.08
44.1
43.94
44.06
44.1
42.67
42.52
42.5
41.95
42.1
42.2
41.87
41.15
40.9
38.5
37.75
37.93
38.3
38.55
38.33
39.01
38.95
37.95
37.6
38
38.18
37.91
39.03
41.01
41.92
41.25
42.09
42.25
41.85
40.67
42.09
41.8
42.2
41.7
41.66
41.3
41.16
40.26
41.25

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

41.9
42
42
42.42
40.95
40.9
38.51
40.43
37.81
37.75
39.35
42.05
42.27
43.17
43.93
44.71
44.51
44.96
43.37
43.8
42.68
44.9
46.54
47.57
47.15
47.1
48.6
49.41
49.59
48.7
50.5
50.14
51.07
50.81
51.37
50.78
50.95
50.99
49.91
49.68
49.54
50.17
49.95
49.13
49.82
48.93

42.11
43.19
42.65
42.88
42.2
41.75
40.34
40.75
40.3
38.39
39.85
42.13
42.48
43.3
44.54
44.79
45.14
45.82
43.84
44.8
44.55
44.9
47.05
47.75
47.85
47.45
48.69
49.75
49.87
49.72
50.6
50.64
51.45
51.51
51.6
51.3
51.3
51.28
51.04
50.41
50.15
50.25
50.2
49.6
49.89
49.51

40.7
41.96
41.84
42.1
40.82
39.61
38.15
39.72
37.5
37.51
38.31
40
40.76
42.25
43.6
44.12
44.31
44.82
42
40.5
42.46
42.73
45.18
46.53
46.88
45.87
46.58
48.9
48.94
48.11
49.38
49.75
50.27
50.81
50.99
50.41
50.52
50.66
49.87
49.65
49.38
49.66
49.77
49.07
49.36
48.73

40.9
42.9
42
42.88
42.1
39.61
40.2
39.8
40.29
38.1
39
40
41.61
42.39
43.7
44.4
44.4
45.15
43.15
43.17
44.2
43.15
45.35
46.53
47.85
46.3
46.58
49
49.26
49.69
49.41
50.23
50.57
51.2
51.34
50.95
50.75
51.04
50.95
50.2
49.97
49.79
49.95
49.55
49.55
49.46

19785400
13410200
15622200
11820000
24230000
25291500
22367600
17802200
26376000
26017800
30753000
16690700
25422700
28154200
17824300
14254400
14773400
22321600
25084300
36258300
31714300
44440800
23754300
19018000
18902000
24826500
27544000
11887900
13782100
17213500
15213800
18927700
26773700
40250400
25539300
9972000
9471900
8499500
18426200
12326000
13209600
9374800
14350200
15844100
11330000
14169700

40.9
42.9
42
42.88
42.1
39.61
40.2
39.8
40.29
38.1
39
40
41.61
42.39
43.7
44.4
44.4
45.15
43.15
43.17
44.2
43.15
45.35
46.53
47.85
46.3
46.58
49
49.26
49.69
49.41
50.23
50.57
51.2
51.34
50.95
50.75
51.04
50.95
50.2
49.97
49.79
49.95
49.55
49.55
49.46

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

48.4
48.79
48.28
48.25
46.44
47.5
47.71
48.09
47.1
46.65
46.85
46.8
47.8
46.87
47.45
46.69
45.63
45.77
44.97
44.88
44.65
43.45
44
44.15
45.28
44.95
44.3
44.2
42.6
41.48
42.5
41.81
41.16
40.51
43
43.66
43.9
42.49
42.4
41.59
42.47
43.37
44.5
45.93
46.68
46.5

48.55
49.25
48.8
48.95
47.45
47.65
47.93
48.17
47.83
46.89
47.11
47.05
47.9
48.04
47.74
47.54
46.09
46.2
45.84
44.92
44.92
44.7
44.44
44.2
45.48
45.63
45.2
44.56
43.16
43.22
42.55
42.81
41.93
41.28
43.21
43.97
44.16
43.72
43.12
42.89
42.63
43.56
44.74
46.6
47.07
47.5

47.92
48.07
48.2
48.08
46.1
46.7
47.05
47.35
46.91
46.15
46.41
46.2
46.76
46.85
47.01
46.51
45.02
45.32
44.72
44.46
44.26
43.2
43.82
43.22
44.31
44.7
43.85
43.85
42.24
40.89
41.75
41.7
40.77
39.45
41.05
43.24
43.42
42
41.98
41.42
41.32
42.26
43.5
44.49
46.1
46.38

48.55
48.17
48.5
48.55
47.32
46.8
47.34
47.65
47.83
46.7
46.41
46.68
47.06
47.67
47.21
47.35
46
45.34
45.49
44.65
44.45
44.55
44.23
43.79
44.39
45.1
45.2
44.29
42.74
43
42.2
42.23
41.25
40.8
41.25
43.52
43.66
43.6
42.14
42.15
42.06
42.6
43.75
44.76
46.41
47.25

11022600
15437100
11288700
22267500
10782600
13535400
11773500
10906000
12313700
16208600
12072300
14898400
21643700
20799600
20401600
27508500
20336600
20259400
23929400
10985400
13949800
14819700
12880600
15653200
12204200
13729500
19826200
18240200
15667600
28147900
13217000
22034500
15872700
28652500
26959500
12983000
10833300
16515300
18393500
16827100
19904500
18437000
19685500
21308200
14961500
12177100

48.55
48.17
48.5
48.55
47.32
46.8
47.34
47.65
47.83
46.7
46.41
46.68
47.06
47.67
47.21
47.35
46
45.34
45.49
44.65
44.45
44.55
44.23
43.79
44.39
45.1
45.2
44.29
42.74
43
42.2
42.23
41.25
40.8
41.25
43.52
43.66
43.6
42.14
42.15
42.06
42.6
43.75
44.76
46.41
47.25

1/18/2010
1/15/2010
1/14/2010
1/13/2010
1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
12/30/2009
12/29/2009
12/28/2009
12/23/2009
12/22/2009
12/21/2009
12/18/2009
12/17/2009
12/16/2009
12/15/2009
12/14/2009
12/11/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/4/2009
12/3/2009
12/2/2009
12/1/2009
11/30/2009
11/27/2009
11/26/2009
11/25/2009
11/24/2009
11/23/2009
11/19/2009
11/18/2009
11/17/2009
11/16/2009
11/13/2009
11/12/2009
11/11/2009
11/10/2009
11/9/2009

46.25
45.9
46.59
46.3
45.25
46.01
45.46
44.5
44.53
43.75
42.6
42.01
42.52
42.49
42.07
41.17
41.77
41.5
42.7
43.3
42.94
42.9
42.55
41.85
41.1
41.05
41.61
42.1
42.91
42.98
42.9
42.8
42.05
42.85
43.35
42.82
43
42
43.66
42.4
41.76
40.88
42.18
42.58
42.72
42.41

46.85
46.35
46.79
46.6
45.85
46.23
46.05
45.55
45.14
44.48
43.52
42.39
42.6
42.66
42.44
42.06
41.92
41.79
42.74
43.33
43.2
43.18
42.88
42.54
41.5
41.24
41.9
42.78
42.98
43.1
43.28
43.13
42.9
42.92
43.46
43.1
43.23
42.5
43.85
43.3
42.68
41.69
42.34
43.3
43.16
43

45.97
45.76
46.29
46.01
44.87
45.56
45.46
44.49
43.9
43.43
42.49
41.91
42.27
42.3
41.86
41
40.84
40.7
41.21
42.7
42.76
42.82
42.46
41.77
40.92
40.75
40.9
41.15
42.15
42.4
42.82
42.37
42.03
42.21
42.95
42.28
42.5
41.81
42.3
42.1
41.55
40.33
40.5
42.03
42.3
42.24

46.7
46.14
46.38
46.51
45.85
45.75
45.55
45.3
45
44.13
43.52
42.2
42.4
42.39
42.16
42.06
40.9
41.45
41.45
42.92
43.2
43.18
42.69
42.28
41.5
41.13
41.55
41.35
42.3
42.51
42.9
42.37
42.9
42.48
43.37
43.1
42.87
42.5
42.3
43.3
42.64
41.1
40.6
42.33
42.65
43

13588900
17296000
18727100
17542800
14859600
11778000
16596300
15181200
18624000
21663900
10922600
8145800
4375400
7190700
7855900
10057800
16368800
17590700
37715300
10883700
10511300
10045300
11140200
16446600
10576100
11580200
14130700
17563400
10797600
12185700
13386700
14136100
12393000
9079000
14882000
13425200
7408300
11639000
14354900
14222000
24445900
26645500
28903800
22088000
18320100
19672000

46.7
46.14
46.38
46.51
45.85
45.75
45.55
45.3
45
44.13
43.52
42.2
42.4
42.39
42.16
42.06
40.9
41.45
41.45
42.92
43.2
43.18
42.69
42.28
41.5
41.13
41.55
41.35
42.3
42.51
42.9
42.37
42.9
42.48
43.37
43.1
42.87
42.5
42.3
43.3
42.64
41.1
40.6
42.33
42.65
43

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

41.92
41.35
41.67
39
41.1
39.33
39.69
41.8
41.2
42.1
41.34
40.45
40.21
40.37
39.43
40.2
39.3
38.94
38.45
38.52
37.11
37.5
36.67
35.31
36.42
36.89
36.82
36.4
36.02
36.68
36.95
36.4
35.14
34.93
35.13
35
34.55
33.81
34.45
33.69
33.8
33.65
32.5
32.55
32.5
32.93

42.13
41.9
41.8
41.17
41.42
41.22
39.69
41.85
41.89
42.44
41.88
42.18
41.04
41.73
40.23
41.09
41.08
38.94
38.77
38.93
38.07
37.62
37.23
36.66
36.56
36.89
36.95
36.89
36.38
36.9
37.24
37.5
36.1
35.45
35.66
35.46
34.97
34.49
34.64
34.4
33.8
33.79
33.2
32.78
32.85
33.3

40.87
41.1
41.15
38.81
39.18
38.82
37.48
39.65
40.9
41
41.04
40.4
39.68
40.31
39.3
40.01
39.1
38.47
38.3
38.17
37.11
36.83
36.61
35.15
35.67
36.2
36.35
36.2
35.91
35.83
36.56
36.32
35.11
34.82
35
34.92
34.3
33.67
34.07
33.57
33.49
33.49
32.4
32.25
32.2
32.52

41.61
41.9
41.58
40.96
39.45
41.1
37.85
39.65
41.51
41
41.7
40.77
40.5
41.4
40.15
40.69
40.41
38.63
38.76
38.6
37.99
37.21
37.14
36.58
35.67
36.6
36.53
36.8
36.27
36.15
36.56
37.02
36.1
35.45
35
35.35
34.84
34.49
34.15
34.4
33.75
33.79
33.04
32.55
32.2
32.58

18875300
14960900
14626900
19703600
20642400
26215900
32062500
19520700
12706300
15877300
14495400
22162600
24063100
19949700
17275600
16512100
37892600
9690700
8677600
18166400
13278000
12705000
9052300
13753600
11169600
12072300
8184800
8050100
9514300
13784700
16588700
20262400
20553700
27011200
26395500
18773500
14973700
11008500
11138800
16398000
9108100
12870700
10507300
11118300
15753300
15063400

41.61
41.9
41.58
40.96
39.45
41.1
37.85
39.65
41.51
41
41.7
40.77
40.5
41.4
40.15
40.69
40.41
38.63
38.76
38.6
37.99
37.21
37.14
36.58
35.67
36.6
36.53
36.8
36.27
36.15
36.56
37.02
36.1
35.45
35
35.35
34.84
34.49
34.15
34.4
33.75
33.79
33.04
32.55
32.2
32.58

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

32.51
33.55
33.54
33.35
33.76
33.56
32.9
32.35
31.9
32.39
32.45
33.4
32.99
32.31
32.85
32.85
32.94
33.26
33.01
33.2
32.95
31.88
32.03
32.09
32.3
32.37
31.77
31.4
31.1
31.34
30.6
30.08
29.85
28.67
28.44
28.26
28.17
27.89
29.21
29.5
30.2
29.84
30.2
30.39
30.4
30.6

33.1
33.78
33.54
33.44
33.93
34.07
33.25
32.54
32.19
32.73
32.96
33.75
33.45
32.8
32.95
33.09
33.24
33.32
33.31
33.51
33.23
32.5
32.6
32.1
32.67
32.58
32.3
32.04
31.7
31.56
31.2
30.35
30.44
30.26
28.45
28.37
28.17
28.29
29.27
29.58
30.2
30.14
30.74
30.6
30.53
30.72

32.4
33.29
32.85
33.06
33.31
33.56
32.7
32.17
31.6
32.18
32.26
33.08
32.91
32.14
32.34
32.77
32.71
32.45
32.56
32.82
32.9
31.7
31.91
31.55
31.9
32.03
31.74
31.14
31.1
30.91
30.48
29.87
29.6
28.47
27.85
27.5
27.62
27.35
27.63
29.1
29.76
29.58
30.12
29.75
30.04
30.08

32.9
33.6
33.35
33.4
33.4
33.6
33.19
32.46
32.15
32.2
32.33
33.75
33.45
32.62
32.34
33.07
33.03
32.71
33.11
33.04
33.05
32.4
32.01
31.85
32.4
32.43
32.18
31.9
31.15
31.56
31.1
30.18
30.1
30.17
27.85
28.25
28.05
28.17
27.75
29.38
29.92
30.05
30.12
29.85
30.3
30.1

14770600
12864300
11696600
13243400
12068600
16969100
15130600
8759600
14876400
13920500
22368300
21451000
19722600
16999300
14879200
9838900
13190300
18894500
11217400
15029900
14431000
12326900
15987300
18338300
20263100
12944600
12288300
21392200
14621800
24994800
23080200
17521800
27320800
32614100
13662000
12149500
9527900
20202600
29080300
12859700
4305800
11673100
21362800
16579600
9101500
13110600

32.9
33.6
33.35
33.4
33.4
33.6
33.19
32.46
32.15
32.2
32.33
33.75
33.45
32.62
32.34
33.07
33.03
32.71
33.11
33.04
33.05
32.4
32.01
31.85
32.4
32.43
32.18
31.9
31.15
31.56
31.1
30.18
30.1
30.17
27.85
28.25
28.05
28.17
27.75
29.38
29.92
30.05
30.12
29.85
30.3
30.1

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

29.48
30.69
30
31.1
31.8
31.95
32
32.89
32.65
33.42
33.51
33.15
32
33.3
31.7
32.8
33.6
33.6
33.35
32.75
33.2
32.39
32.5
32.68
32.1
33.65
33.15
31.55
31.3
30.89
31.31
33.19
32.15
32.72
33.2
33.29
33.06
31.71
30.4
29.94
29.34
29.98
30.35
29.7
29.31
29.22

30.69
30.69
30.47
31.1
31.9
31.95
32.04
32.9
32.75
33.68
33.68
33.32
33.17
33.4
32.45
32.84
33.81
33.9
33.54
32.9
33.49
33.2
32.8
32.84
32.89
34.7
33.9
33.14
31.5
31.53
31.49
33.25
33.14
32.82
33.6
33.53
33.6
33.15
30.89
30.18
29.63
30.2
30.75
30.07
29.77
29.44

29.06
29.46
29.62
29.85
31.45
31.45
31.47
32.11
32.05
32.53
33
32.51
31.85
32.4
31.21
31.55
32.9
33.27
32.27
32.39
32.36
32
32.41
32.1
31.92
33.23
32.7
31.32
30.93
30.81
30.81
31.91
31.82
31.88
31.75
33.05
32.56
31.5
30.26
29.77
29.1
29.57
30.25
29.55
29.01
29.02

30.69
29.48
30.19
29.93
31.45
31.56
31.88
32.18
32.7
33.15
33.45
33.08
33
32.5
32.42
31.7
32.95
33.79
32.5
32.9
32.36
33.1
32.65
32.45
32.31
33.3
33.31
33.13
31.17
31.38
31.1
32.25
32.82
32.75
32.08
33.15
32.89
33.15
30.48
30.1
29.5
29.7
30.55
30.07
29.35
29.13

24641700
16125500
14792900
18091600
10865100
11189900
18493800
19905100
22177700
32167200
28196500
17665900
15695300
19943800
20840200
24311100
20282200
23645100
25485300
17137100
18383700
16890600
4250100
12337600
23614600
25313300
18666800
25926200
15904500
17589000
24937100
17912700
16479000
14767900
21554000
23096700
23044300
35554400
20296700
13258300
14761700
11886700
12198700
12419300
16682800
17165100

30.69
29.48
30.19
29.93
31.45
31.56
31.88
32.18
32.7
33.15
33.45
33.08
33
32.5
32.42
31.7
32.95
33.79
32.5
32.9
32.36
33.1
32.65
32.45
32.31
33.3
33.31
33.13
31.17
31.38
31.1
32.25
32.82
32.75
32.08
33.15
32.89
33.15
30.48
30.1
29.5
29.7
30.55
30.07
29.35
29.13

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

29.96
30.3
30.2
30.3
29.5
29.05
28.49
28.31
28.87
28.55
28.55
27.08
26.98
26.95
27.85
28.1
27.7
27.9
27.75
27.38
27.45
26.6
26.7
27
27.54
27.45
27.53
26.6
26.02
27.45
27.12
27
25.68
26.15
26
27.06
26.36
28.1
29.95
29.37
30.05
30.25
30.8
29.6
30.91
30.65

30.28
30.5
30.64
30.99
30.7
29.71
28.58
28.73
28.87
29.36
28.97
27.19
27.28
27.15
27.91
28.39
28.27
28.04
28.54
27.65
27.79
27.37
27.07
27.39
27.65
27.45
27.87
27.44
26.79
27.97
27.75
28.47
26.44
26.38
27.15
27.6
27.08
28.46
30.42
29.7
30.15
30.92
30.8
30.44
31.5
31.78

29.8
29.9
30.01
30.17
29.38
28.92
28.05
28.11
28.32
28.3
27.95
26.2
26.52
26.41
27.51
27.89
27.31
27.43
27.68
26.8
27.16
26.1
26.02
26.4
26.36
26.5
26.98
26.38
25.72
26.05
26.67
26.8
25.25
25.25
25.81
26.56
26.25
27.35
29.52
28.7
29.05
30.08
29.96
29.22
29.8
30.39

29.8
30.1
30.4
30.34
30.42
29.7
28.28
28.21
28.64
29.15
28.7
27.05
26.75
26.66
27.79
28.3
27.68
27.43
28.4
27.1
27.3
26.96
27.05
26.71
26.6
27.1
27.48
27.37
25.77
26.57
27.2
28.3
25.8
25.25
26.83
26.56
26.51
27.8
29.79
29.61
29.06
30.92
30.69
29.8
30.29
30.89

22232700
26445900
15710800
20499600
20631600
17786900
16773000
17579500
15105100
20314300
26056400
15864100
17528800
19948700
12903500
17989300
19233900
17124000
23073400
13357400
24792700
28362600
19353700
18565600
22461700
23695000
18211400
24606300
14698500
22831100
20863400
29290000
21718800
22102900
17274500
16277500
16493900
29269400
12212000
19747100
28369100
20160600
21567200
20973600
20112600
31893600

29.8
30.1
30.4
30.34
30.42
29.7
28.28
28.21
28.64
29.15
28.7
27.05
26.75
26.66
27.79
28.3
27.68
27.43
28.4
27.1
27.3
26.96
27.05
26.71
26.6
27.1
27.48
27.37
25.77
26.57
27.2
28.3
25.8
25.25
26.83
26.56
26.51
27.8
29.79
29.61
29.06
30.92
30.69
29.8
30.29
30.89

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

32.39
31.72
30.18
30.5
28
27.52
27.85
28.9
29.03
26.8
26.53
25.15
25.2
25.47
26.12
26.84
27.1
25.81
26.55
25.7
27.5
28.15
27.38
28.3
28.55
27.3
24.42
24
24.34
23.6
24.19
24.48
24.98
26.6
25.9
25.35
25.4
23.6
25.49
24.3
23.8
22.5
21.32
22.77
22.4
23.29

33.05
32.85
31.57
31.28
29
28.45
28.98
29.16
29.64
28.17
27.26
26.68
26.48
26.15
26.7
26.84
27.2
26.46
26.89
27.55
27.79
29.39
28.51
28.67
29.9
28.88
26.2
24.35
24.52
23.9
24.47
25.5
25.69
26.85
26.62
25.93
25.6
25.21
26.06
25.75
24.29
23.95
21.5
22.78
22.65
23.36

31.17
31.51
30.1
29.38
27.91
27.35
27.81
28.21
28.5
26.66
26.35
25.13
25.12
25.3
25.3
26.09
26.03
24.78
25.35
25.61
26.18
27.65
26.73
27.35
28.26
25.59
24.23
23.63
23.35
23.23
23.21
23.85
24.71
24.93
25.52
25.31
24.72
23.31
24.77
24.13
23.12
22.38
20.8
21.91
21.45
22.3

31.52
32.48
31.35
30.05
29
27.75
28.01
28.5
29.37
27.93
26.95
26.3
25.85
25.97
25.3
26.39
26.6
26.4
25.7
26.75
26.18
28.23
28.51
27.49
28.95
28
26.2
23.89
23.8
23.9
23.21
24.09
25.2
25.31
26.39
25.93
24.72
25.05
24.77
25.3
23.72
23.71
21.5
21.96
22.46
22.49

21726400
30364200
24898900
34888100
18288000
12660300
16673400
14501000
24064300
20927900
14541200
17078200
17252500
12903100
13369200
8421000
22244300
21668600
20006300
21644500
18150700
18140500
15302000
11221000
22663300
25922200
12381000
7677600
6813200
3592000
8274800
9039700
9737300
14477300
22976800
13544400
15339500
15667700
17765300
23928400
18480200
22776000
17122600
13178000
16580200
12938200

31.52
32.48
31.35
30.05
29
27.75
28.01
28.5
29.37
27.93
26.95
26.3
25.85
25.97
25.3
26.39
26.6
26.4
25.7
26.75
26.18
28.23
28.51
27.49
28.95
28
26.2
23.89
23.8
23.9
23.21
24.09
25.2
25.31
26.39
25.93
24.72
25.05
24.77
25.3
23.72
23.71
21.5
21.96
22.46
22.49

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

23.6
24.25
24.38
23.48
23.13
21.9
21.7
22.8
23.6
23.87
24.56
23.5
24.9
24.51
25.7
25.19
24.6
27.55
27.06
25.55
24.2
24.6
23.5
21.9
21.87
23.41
23.51
24.9
26.25
23.8
23.74
23.7
23.45
29.5
26.81
23.31
25.2
24
27
26.3
30.2
31.79
32.7
31
32.89
34.55

23.76
25.14
24.9
25.08
24.68
23.59
21.73
23.66
24.05
24.95
25.11
24.86
25.55
26
26.51
25.49
25.35
27.95
28.35
26.82
25.7
25.44
24.54
22.95
22.15
23.63
24.95
25.75
26.97
26.09
24.15
23.95
26.25
30
27.85
25.09
27.44
27.45
28.19
27.44
31.35
32.03
32.8
32.71
33.11
34.9

22.85
24.04
24.1
23.15
23
21.73
20.46
22.26
22.85
23.35
23.7
22.87
23.56
24.26
24.9
24.3
23.75
25.71
26.9
24.64
23.75
24.4
23
20.35
20.24
21.31
22.3
23.9
25
23.61
21.72
21.1
22.75
26.52
25.31
22
24.45
23.71
25.25
23.48
28.57
29.3
30.91
30.31
29.09
33.72

22.89
24.51
24.2
24.43
23.9
23.44
20.75
22.5
23.14
24.3
24.5
24.24
23.86
25.56
25.48
24.3
24.8
25.77
27.72
26.28
25.4
25.2
23.5
22.95
20.24
22.05
23.3
24.1
26.39
26.09
23.15
23
23.5
27.7
27.46
24.3
24.55
25.8
26
26.99
28.96
29.4
32.7
32.71
30.3
34.49

14023000
13426800
7733200
20026700
16137500
16204200
18604800
13804800
15022500
16853100
18245300
19563600
22410500
16837600
21519100
21948800
25933200
23494400
22456900
23954900
30273800
26647200
25972900
28008900
23073100
29944900
26358900
22048500
22366000
24719300
27743700
29744000
35189200
30859600
22514800
26832700
27226400
30703800
22619300
32909200
18666600
24725100
16731900
14387100
25018000
18981500

22.89
24.51
24.2
24.43
23.9
23.44
20.75
22.5
23.14
24.3
24.5
24.24
23.86
25.56
25.48
24.3
24.8
25.77
27.72
26.28
25.4
25.2
23.5
22.95
20.24
22.05
23.3
24.1
26.39
26.09
23.15
23
23.5
27.7
27.46
24.3
24.55
25.8
26
26.99
28.96
29.4
32.7
32.71
30.3
34.49

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

34.67
33.9
34.99
36.35
37.2
33.29
32.65
32.6
35.1
36.7
34.45
34.18
34.2
37.35
34.85
37.2
37.51
37.09
37.3
38.81
39
37.6
36.8
38
38.64
38.84
36.6
36.06
36.15
35.95
36.63
34.3
34.44
36.54
35.99
37.49
37.3
36.4
37.5
40.48
40.77
39.7
39
38.85
37.71
39.97

36.02
34.49
35.34
37.2
37.55
34.95
34.42
35
36.2
37.5
36.7
35.72
34.73
37.59
36.1
37.28
38.65
37.44
37.69
39.13
39.45
38.5
37.74
38.4
39.25
39.39
38
36.22
36.25
36.4
37.15
36.3
35.18
36.54
36.75
37.5
37.33
36.88
38
40.48
42.23
41.61
39.12
39.14
38.24
40.66

34.67
33.36
33.39
35.44
35.76
32.15
32.1
32.05
33.62
36.11
33.8
33.11
33.34
34.85
34.35
34.8
36.1
36.42
37.15
38
38.07
37.15
36.47
37.03
37.71
38
36.5
33.67
34.59
35.35
36.18
34.01
33.9
34.55
35.8
36.21
36.4
35.14
35.65
38.08
40.63
39.62
38.33
38.15
36.18
38

35.82
34.15
33.52
35.45
36.84
34.6
32.2
34.88
33.62
37.3
36.7
35.25
33.34
34.85
36.1
35.51
36.65
36.89
37.5
38
38.7
38.5
37.01
37.13
38.1
38.8
37.9
35.43
34.9
35.7
36.51
35.56
34.6
34.61
36.2
36.75
36.71
36.04
35.7
38.45
40.85
41.61
39
38.15
37.98
38

15325700
11626000
19014300
16033200
19822200
20719200
23980200
21842700
21168600
15817400
18454500
23611200
21549600
18040900
18604300
23267800
25087700
13675000
7581600
10730300
11817900
12404100
10189000
8270300
11439000
17196500
18910800
13876000
11140700
9737200
16431600
19563800
13696100
14376300
9604200
15813000
21690500
20206800
20544900
16838400
18014200
24035000
13049700
11831100
17076000
39801000

35.82
34.15
33.52
35.45
36.84
34.6
32.2
34.88
33.62
37.3
36.7
35.25
33.34
34.85
36.1
35.51
36.65
36.89
37.5
38
38.7
38.5
37.01
37.13
38.1
38.8
37.9
35.43
34.9
35.7
36.51
35.56
34.6
34.61
36.2
36.75
36.71
36.04
35.7
38.45
40.85
41.61
39
38.15
37.98
38

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

40.1
40.9
40.95
40.48
40.6
43
43.39
43.9
42.74
42.35
43.09
43.7
43.18
43.51
44.3
45.95
47.95
47.39
48.48
48.67
47.35
47.57
48.4
49.17
48.21
48.54
47.13
47.61
48.4
48.23
48.67
53
52.05
51.55
54.37
54.19
54.01
54.55
54.89
55.45
56.19
56
57
57.54
59.05
57.73

41
41.18
41.4
41.5
41.39
43.41
44.13
44.3
43.6
43.5
43.7
44.68
43.89
43.98
46.45
46.94
48.04
47.71
48.74
49.8
49.2
47.81
48.4
49.37
49.26
49.05
47.36
48.1
49.09
48.6
49.62
53.34
53
52.17
54.75
55.25
54.95
55.9
55.8
55.65
56.69
56.3
58.55
58.6
59.22
58.62

39.9
39.9
40.65
39.9
39.9
42.32
42.5
43.51
42.38
41.7
41.65
42.85
42.27
42.4
43.31
45.31
47.25
46.23
47.02
48.3
47.05
46.99
46.75
48.38
48.1
47.72
46.1
46.77
46.74
47.57
48.31
51.33
51.08
50.65
52.07
53.81
53.44
53.4
53.69
53.81
55.65
55.47
56.9
56.86
58
57

40.02
39.9
41.4
40.16
40.3
42.6
43.47
43.9
42.95
43.09
43.54
43.36
43.21
42.71
44
46.04
47.7
47.06
47.02
49.48
48.2
47.5
46.75
48.7
48.9
47.8
46.99
46.9
47.53
47.6
48.62
51.6
53
50.85
52.45
54.37
54.36
53.4
55.8
54.69
55.8
56.15
56.9
58.59
58.7
58.62

17650200
19902700
21769300
22343200
51505500
23332100
17471800
12100800
9723500
18026700
13321800
13793500
6313500
11389400
16660000
15074400
7518100
9716200
14614700
11113900
9820000
5642200
9217200
9804700
15377900
15431000
12513900
10176500
14550000
13391600
20680700
9014400
8552400
11933100
11795600
11433400
11885400
21103700
12120400
11609200
3965700
9273200
10952400
13544100
13005900
13086600

40.02
39.9
41.4
40.16
40.3
42.6
43.47
43.9
42.95
43.09
43.54
43.36
43.21
42.71
44
46.04
47.7
47.06
47.02
49.48
48.2
47.5
46.75
48.7
48.9
47.8
46.99
46.9
47.53
47.6
48.62
51.6
53
50.85
52.45
54.37
54.36
53.4
55.8
54.69
55.8
56.15
56.9
58.59
58.7
58.62

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

55.48
56.3
55.52
54.67
54.39
54.2
55.1
54.03
53.69
53.99
52.64
52.15
51.85
50.35
52.5
53
52.95
51.72
51.59
51.31
49.5
49.75
50.03
51.06
51.86
51.36
52.05
51.21
51
51.93
51
49.95
50.3
50.22
51.3
49.95
44.58
44.2
43.89
47.58
47.34
48.61
47.75
46.95
48.49
47.4

56.84
56.7
55.64
55.2
54.67
54.92
55.38
55.2
54.5
54.5
53.85
52.15
52.81
51.7
52.97
53.28
53.64
52.1
52
51.85
50.5
49.88
50.99
51.2
52.1
52.6
53.1
52.06
52.11
52.1
51.95
50.9
50.45
50.99
51.3
47.96
46.85
44.2
44.98
47.7
47.7
48.61
49.28
48.9
49.3
48.49

55.36
55.25
54.9
54.13
53.91
54.15
53.73
53.81
53.5
51.8
51.25
50.95
51.62
50.05
51.2
52.27
52.08
51.04
51.01
51.01
49.26
49.01
50.01
50
50.71
51.1
51.31
51.07
50.09
50.71
50.4
49.65
49.45
49.83
49.15
46.78
44.52
44.2
43.41
44.26
46.65
48.61
47.4
46.72
48.18
46.51

56.84
55.25
55.53
55.2
54.42
54.8
53.96
55.2
54.4
53.5
53.59
51.01
52.3
51.5
51.21
52.7
52.95
51.7
51.8
51.69
50.4
49.11
50.06
50.95
51.21
52
52
51.75
51.7
51.3
51.9
50.79
50.2
50
49.75
47.58
46.3
44.2
44.2
44.26
47.7
48.61
48.61
48.55
48.3
48.49

10615600
13398600
7410200
7311400
4878700
9798000
13142600
13253700
12696900
15388900
14953500
8391800
11493900
15047000
13311500
10737700
17098500
9260800
10555100
13289200
8143000
8474500
8384300
10633200
12751600
11953400
14645800
12518200
13481200
12963900
12384500
9696500
8107200
13700700
27017200
11485100
11213600
0
12800900
16963000
10950500
0
13423400
15274600
10590200
12786100

56.84
55.25
55.53
55.2
54.42
54.8
53.96
55.2
54.4
53.5
53.59
51.01
52.3
51.5
51.21
52.7
52.95
51.7
51.8
51.69
50.4
49.11
50.06
50.95
51.21
52
52
51.75
51.7
51.3
51.9
50.79
50.2
50
49.75
47.58
46.3
44.2
44.2
44.26
47.7
48.61
48.61
48.55
48.3
48.49

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

47.7
48
49.5
49.5
49.5
49.6
51.6
51.95
50.91
50.7
51.1
50.7
51.05
48
49.71
49.2
46.78
47.83
48.1
47.9
46.94
45.39
44.65
45.7
47
47
46.85
44
43.8
44.5
42.1
43.7
43.1
42.5
42.4
42.7
47
45.49
46.73
48.01
49.34
49.2
48.75
48.2
48.97
49.21

48.01
48.75
49.78
50.19
50.13
50.13
52.34
52.5
51.8
51.58
51.45
51.15
51.21
50.25
49.99
49.4
47
48.37
48.13
48.59
47.05
45.85
45.42
46.25
47
47
47.05
44.77
45.21
45.54
44.25
43.7
43.88
42.59
43.99
44.09
47.45
47.3
47.36
48.66
49.39
49.75
50
48.5
49.19
48.8

46.06
47.56
48.53
49.2
48.2
48.8
49.86
51.62
50.7
50.6
50.48
49.58
49.7
47.81
48.44
48.55
46.11
47.42
47.25
47.35
45.6
44.77
44.35
45
47
47
45.52
42.75
43.49
43.87
41.66
43.7
42
39.95
41
41.55
45.22
44
44.02
47.17
48.13
48.42
48.35
47.43
48.18
46.67

46.06
47.95
48.53
49.59
48.71
49.64
49.86
52.5
51.35
51.15
51.24
51.15
50.1
50.25
48.62
48.86
46.5
47.42
47.82
47.59
47.05
45.4
44.59
45.7
47
47
47
44.77
45.21
44.25
44
43.7
43.7
40.61
43.25
41.55
46.87
45.7
45.35
47.3
48.88
48.42
50
48.5
48.4
47.51

17872500
10592500
8713900
11001600
11503100
11957500
17801500
12034900
11941300
12510700
10853700
9471400
15977100
15310200
21042900
19882600
10280700
9487900
14521600
17093000
13507000
7259500
10986900
12916400
0
0
17440100
13377500
10760100
14378200
17567200
0
17146800
18852400
21098900
22358400
15132900
19334600
19037700
11743900
7642500
9196700
13006900
13450100
8340500
11307300

46.06
47.95
48.53
49.59
48.71
49.64
49.86
52.5
51.35
51.15
51.24
51.15
50.1
50.25
48.62
48.86
46.5
47.42
47.82
47.59
47.05
45.4
44.59
45.7
47
47
47
44.77
45.21
44.25
44
43.7
43.7
40.61
43.25
41.55
46.87
45.7
45.35
47.3
48.88
48.42
50
48.5
48.4
47.51

1/4/2008
1/3/2008
1/2/2008
1/1/2008
12/31/2007
12/28/2007
12/27/2007
12/26/2007
12/25/2007
12/24/2007
12/21/2007
12/20/2007
12/19/2007
12/18/2007
12/17/2007
12/14/2007
12/13/2007
12/12/2007
12/11/2007
12/10/2007
12/7/2007
12/6/2007
12/5/2007
12/4/2007
12/3/2007
11/30/2007
11/29/2007
11/28/2007
11/27/2007
11/26/2007
11/23/2007
11/22/2007
11/21/2007
11/20/2007
11/19/2007
11/16/2007
11/15/2007
11/14/2007
11/13/2007
11/12/2007
11/9/2007
11/8/2007
11/7/2007
11/6/2007
11/5/2007
11/2/2007

49.09
49.4
50.49
50.75
50.75
51.05
52.1
51.3
50.8
50.8
51.34
50.05
49
49.19
49
50.25
49.89
52.99
54.01
54.03
54.89
53.86
53.34
51.29
52.58
53.16
51.92
50.59
48.84
49.4
50
49.1
48.99
50.15
51.97
52.48
53.11
52.09
51.29
52.7
53.5
55
54.39
53.37
52.55
53.67

50.65
50.2
50.75
50.75
50.75
51.6
52.35
52
50.8
50.8
51.34
50.8
49.6
49.57
49.1
50.39
51.25
53.79
54.48
54.34
55
54.42
53.89
52.7
52.9
53.7
52.84
51
49.3
51.12
50.1
49.45
49.3
50.15
51.97
53
53.11
53.42
51.51
53.4
54.12
55
54.25
53.99
52.7
53.67

48
49.33
49.25
50.75
50.75
50.5
50.9
51.02
50.8
50.8
50.71
49.83
48.7
47.21
47.85
49.34
49.8
52
51.86
52.81
53.24
53.32
53
51.15
51.45
52.15
50.48
48.8
46.8
48
49.3
47.67
47.52
50.15
50.1
51.31
53.11
51.92
50
50.35
51.85
51.7
52.48
52.81
51.49
53.67

48.21
50
49.3
50.75
50.75
50.75
50.9
51.95
50.8
50.8
50.8
50.36
49.6
48.79
47.85
49.55
49.8
52
52.4
53.8
53.81
54.39
53.4
52.3
52.1
52.15
52.06
51
47.9
49.4
49.4
49
48.6
50.15
50.15
52
53.11
53.11
51.51
50.69
53.3
52.79
52.8
53.9
51.7
53.67

10231700
5140900
7487800
0
0
5927300
6693500
5353400
0
0
7107500
9451800
8086200
14007400
13058700
12674200
18937800
15967600
13966200
9694700
11057800
9760200
10482500
7229300
7492300
13969300
16915500
12983400
13273800
12869600
6917400
5882900
16904100
0
16211500
12590200
0
12671300
11069300
16788600
15557300
19681700
11055500
10366600
14081600
0

48.21
50
49.3
50.75
50.75
50.75
50.9
51.95
50.8
50.8
50.8
50.36
49.6
48.79
47.85
49.55
49.8
52
52.4
53.8
53.81
54.39
53.4
52.3
52.1
52.15
52.06
51
47.9
49.4
49.4
49
48.6
50.15
50.15
52
53.11
53.11
51.51
50.69
53.3
52.79
52.8
53.9
51.7
53.67

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

53.5
54.89
54.62
53.81
51.2
50
49.94
51.09
49.79
53.09
52.42
52.7
52.6
53.8
51.6
50.8
52.24
52.09
50.21
50.6
50.36
53.75
55.35
52.71
52.7
51.3
50.63
48.88
49.18
47.45
47.19
48
44.31
43.43
44.4
43.99
43.25
42.15
41.95
42.9
41.89
41.3
40.99
40.91
40.72
39.35

54.29
55.8
54.9
55.23
52.95
50.44
50.95
51.23
50.33
53.25
53.31
53.23
52.93
53.9
51.6
53.25
52.89
53
51.57
52.14
51.55
54.25
56.69
55.6
53.79
53
51.05
50
49.74
47.7
47.25
48.67
47
43.98
44.45
44.2
43.44
42.88
42.49
42.9
42.9
41.98
42.3
41.3
40.97
40.5

52.95
54.01
53.51
53.4
51.2
49.4
49.07
50.51
48.3
50.37
51.91
51.6
51.51
52.62
51.6
50.25
51.52
51.45
49.8
50.21
49.12
50.5
53.76
52.71
51.81
50.7
49.9
48.5
47.83
46.99
46.2
46.1
44.31
42.7
43.2
43.3
42.27
42.01
40.81
42.9
41.58
41.06
40.7
40.74
40.3
39.05

53.67
54.65
53.9
55
52.6
50.16
49.42
50.75
49.81
50.4
53.25
53.23
51.88
53.5
51.6
51.6
51.82
52.39
51.29
51.18
49.12
53.75
54.75
55.6
52.2
53
50.8
49.92
49.74
47.25
46.99
46.89
46.8
43.9
43.6
44.16
42.8
42.73
41.5
42.9
42.9
41.45
42.04
41.2
40.6
39.65

12773600
12830000
10184000
15200900
11921600
9965900
15243200
9852100
13694500
10844700
9000400
11049800
12568600
15959400
0
11889300
14354300
13494800
9164100
12732800
22737200
28650300
21732200
17105900
16792100
17006200
13544000
15283400
13951300
7066000
11480100
20821100
16458300
12545900
12055000
10880800
11081500
11345500
14897200
0
13162900
9214000
11494200
4511200
11715400
15027800

53.67
54.65
53.9
55
52.6
50.16
49.42
50.75
49.81
50.4
53.08
53.06
51.71
53.33
51.43
51.43
51.65
52.22
51.13
51.02
48.96
53.58
54.57
55.42
52.03
52.83
50.64
49.76
49.58
47.1
46.84
46.74
46.65
43.76
43.46
44.02
42.66
42.59
41.37
42.76
42.76
41.32
41.91
41.07
20.23
19.76

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

38.51
39.19
38.8
37.5
37.7
36.2
34.5
34.8
34.24
31.95
35.03
37.6
37.66
37.35
39.08
39.5
37.89
38.25
39.75
40.17
39.69
40.26
38.55
38.78
38.7
40.99
41.4
40.65
41.01
41.2
40.35
40.49
40.65
41.38
40
38.49
38.51
38.9
38.9
37.96
37.28
37.38
36.28
35.8
36.17
35.75

39.72
39.22
39.99
39.15
38.1
37.19
35.44
35.03
34.99
33.4
35.45
37.6
38.2
37.69
39.45
40.15
39.3
38.38
39.75
40.24
40.1
40.55
39.49
39.33
39.1
41.15
41.6
41.75
41.3
41.5
40.75
40.6
40.94
42.1
41.55
39.62
38.9
38.9
38.9
38.49
38.13
37.47
37.24
36.28
36.53
36.4

38.26
37.83
38.65
37.4
36.92
35.9
34.06
34.08
32.78
30.25
33.65
35.5
37.05
36.75
38.4
39.42
37.55
36.15
37.97
39.1
38.85
39.55
38.55
37.88
37.26
38.89
39.82
40.57
40.55
41.03
40.01
40.19
40.11
40.6
39.81
38.4
38.31
38.9
38.9
37.81
37.21
37.2
36.28
35.49
35.56
35.46

39.58
38
39.7
39.08
37.95
37.18
35.25
34.35
34
33.4
33.65
35.5
37.35
37.26
38.51
40.08
39
38
38
39.85
39.55
39.6
39.35
37.88
38.42
39.91
40.45
41.75
40.65
41.06
40.7
40.53
40.38
41.05
41.55
39.6
38.6
38.9
38.9
38.38
38
37.4
37.24
36.24
35.56
36.4

12537000
14338600
10250800
13409000
16444800
21741000
10093600
15760400
16963600
32407600
28453200
13031800
13341400
15099600
13443200
13827800
13038800
18975200
13868200
10702200
17390400
13380800
10613000
15091600
16685600
13140400
9061800
7447800
5989200
7548800
6495200
8978000
12465000
11306600
22915400
11973400
13526000
0
10122200
13493600
10053400
7799200
11107200
11363200
12615800
11423800

19.72
18.94
19.79
19.47
18.91
18.53
17.57
17.12
16.95
16.64
16.77
17.69
18.62
18.57
19.19
19.97
19.44
18.94
18.94
19.86
19.71
19.74
19.61
18.88
19.15
19.89
20.16
20.81
20.26
20.46
20.28
20.2
20.12
20.46
20.71
19.73
19.24
19.39
19.39
19.13
18.94
18.64
18.56
18.06
17.72
18.14

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

36.61
36.74
36.97
36.75
37.15
37.85
37.75
37.4
36.4
35.64
36.13
36.6
36
36.76
37.35
37.71
37.24
37
36.55
34.78
35.95
35.71
35.26
35.83
36.44
36.51
36.85
36.8
37.05
36.83
36.49
37.35
37.06
36.69
36.6
36.4
37.5
36.83
35.79
35
35.15
35.31
34.9
36.1
36.28
36.1

36.75
37
36.97
37.1
37.42
37.89
38.06
37.67
37.23
36.4
36.42
36.65
36.53
36.76
37.42
37.78
37.76
37.6
36.98
36.49
36.03
35.95
35.6
36.18
36.75
36.84
37.05
36.85
37.05
37.15
37.03
37.65
37.72
37.74
37.97
36.6
37.65
37.5
36.55
35.69
35.15
35.6
35.28
36.1
36.5
36.29

35.88
36.17
36.53
36.31
36.56
36.9
37.49
37.21
36.35
35.6
35.31
36.03
35.67
36.76
36.6
37.15
37.08
36.75
36.55
34.6
35.12
35.71
35.01
34.39
35.71
36.26
36.62
36.4
36.35
36.06
36.45
36.4
37.06
36.58
36.47
35.84
36.5
36.62
35.69
34.81
35.15
34.92
34.55
35.17
35.93
35.58

36
36.56
36.8
37.03
36.56
36.9
38.06
37.51
36.96
36.35
35.5
36.58
36.35
36.76
36.76
37.68
37.76
37.6
36.72
36.31
35.45
35.83
35.6
34.69
35.75
36.28
36.7
36.85
36.6
37.15
36.46
36.7
37.4
36.95
37.9
36.35
36.76
37.3
36.51
35.44
35.15
35.15
35.26
35.17
36.09
36.04

10877200
10466200
7135800
9553800
10074400
14920200
11966600
9262600
13518600
12374200
11987800
8632000
11321600
0
9375400
8111800
7671800
9005800
10654600
12357600
7299600
2928400
8282800
12792600
12096600
7411000
10115600
7764200
12701800
11529000
7806000
8132000
8118600
14011000
12120600
12506200
9657800
14521800
9241400
8317400
0
7241400
10766200
8152600
7979400
6541800

17.94
18.22
18.34
18.45
18.22
18.39
18.97
18.7
18.42
18.11
17.69
18.23
18.12
18.32
18.32
18.78
18.82
18.74
18.3
18.09
17.67
17.86
17.74
17.29
17.82
18.08
18.29
18.36
18.24
18.51
18.17
18.29
18.64
18.42
18.89
18.11
18.32
18.59
18.19
17.67
17.52
17.52
17.57
17.53
17.99
17.96

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

35.9
35.8
35.12
35.67
36.3
35.91
34.75
34.24
34.12
33.99
34.01
33.78
33.7
33.19
32.62
32
31.75
31.55
31.75
32.15
32.19
31.77
32.5
32
31.99
31.45
31.47
31.15
30.2
31.34
31.15
31.1
31.06
30.92
29.49
28.95
30.23
30.5
30.55
31.08
32.6
32.95
33.03
32.15
32.03
32.03

36.33
35.97
35.25
36.05
36.5
35.99
35.17
34.72
34.74
34.08
34.24
33.78
33.94
33.78
33.32
32.27
32.2
32
31.95
32.33
32.44
32.2
32.55
32.35
32.24
32.08
31.93
31.8
31.06
31.53
31.88
31.25
31.3
31.06
30.6
29.49
30.75
31.05
31.32
31.48
32.99
33.17
33.75
32.69
32.03
32.03

35.72
35.65
34.6
35.35
35.88
35.1
34.56
33.93
34.03
33.72
33.81
33.78
33.4
33.1
32.62
31.8
31.41
31.16
31.15
31.89
31.86
31.75
31.81
31.38
31.8
31.39
30.96
30.95
29.8
30.41
31.05
30.55
30.06
29.97
29.38
28.41
29.55
29.85
30.35
29.36
32.56
32.35
32.88
31.9
32.03
32.03

36.08
35.9
35.25
35.49
36.2
35.99
34.89
34.71
34.3
34.05
33.83
33.78
33.78
33.65
33.27
32.15
32.2
31.75
31.25
32
32.35
31.95
31.98
32.31
32.05
32.03
31.2
31.59
31.06
30.48
31.51
31.25
30.7
30.44
30.6
28.41
29.6
30.55
31.23
30.13
32.72
32.5
33.02
32.69
32.03
32.03

7371600
8376800
10644200
12155600
9866600
11056600
8370200
7573600
13633200
7310000
6668600
0
8568000
14761400
14788000
6902400
14219000
9666400
10177000
7752000
11653800
8886600
14194400
15118200
10666200
15459600
12108400
19907000
15069000
12857000
11062200
11383200
10548800
13408400
13993400
15509000
15244800
14099200
16968800
21230000
7711800
8970000
10661400
5585400
0
0

17.98
17.89
17.57
17.69
18.04
17.94
17.39
17.3
17.1
16.97
16.86
16.83
16.83
16.77
16.58
16.02
16.05
15.82
15.58
15.95
16.13
15.92
15.94
16.11
15.97
15.97
15.55
15.74
15.48
15.19
15.7
15.57
15.3
15.17
15.25
14.16
14.75
15.23
15.56
15.02
16.31
16.2
16.46
16.29
15.96
15.96

2/16/2007
2/15/2007
2/14/2007
2/13/2007
2/12/2007
2/9/2007
2/8/2007
2/7/2007
2/6/2007
2/5/2007
2/2/2007
2/1/2007
1/31/2007
1/30/2007
1/29/2007
1/26/2007
1/25/2007
1/24/2007
1/23/2007
1/22/2007
1/19/2007
1/18/2007
1/17/2007
1/16/2007
1/15/2007
1/12/2007
1/11/2007
1/10/2007
1/9/2007
1/8/2007
1/5/2007
1/4/2007
1/3/2007
1/2/2007
1/1/2007
12/29/2006
12/28/2006
12/27/2006
12/26/2006
12/25/2006
12/22/2006
12/21/2006
12/20/2006
12/19/2006
12/18/2006
12/15/2006

31.86
31.75
31.19
29.94
29.96
30.18
29.99
30.85
30.02
29.85
30.19
30.35
29.35
29.42
29.95
29.52
30.25
29.7
28.42
27.84
26.95
27.27
26.98
27.06
27.4
26.58
26
25.27
26.08
25.66
26.35
26.2
27.3
27.27
27.05
27.05
27.34
26.9
26.9
26.9
26.83
27.16
26.8
26.49
27.05
26.98

32.1
32.3
32.45
30.92
30.23
30.67
30.55
31
30.8
30.05
30.45
30.7
30
29.75
29.95
29.98
30.25
30.4
29.48
28.25
27.7
27.57
27.4
27.33
27.58
27.3
26.92
26.34
26.23
26.05
26.55
26.5
27.48
27.65
27.05
27.05
27.4
27.32
26.92
26.9
26.9
27.23
27
26.75
27.1
27.08

31.65
31.6
31.08
29.85
29.58
29.88
29.7
30.2
30.02
29.69
29.65
30.12
29.28
29
29.35
29.4
30.25
29.53
28.31
27.77
26.89
26.9
26.7
26.9
27.16
26.45
25.95
25.05
25
25.55
25.3
25.75
26.35
27.2
27.05
27.05
27.05
26.85
26.7
26.9
26.55
26.3
26.42
26.1
26.55
26.78

32.03
32.03
31.84
30.86
29.78
29.96
30.4
30.3
30.75
30.05
30
30.2
30
29.38
29.35
29.8
30.25
30.25
29.4
28.25
27.7
26.95
27.14
27.13
27.16
27.28
26.55
26.27
25.58
26
25.45
26.5
26.5
27.65
27.05
27.05
27.05
27.32
26.83
26.9
26.9
26.6
26.56
26.75
26.65
26.91

6654200
8133600
19909200
13071000
10813400
10437800
11880800
14132000
12876000
6917400
9991000
10759400
9735200
8724000
6930000
11060200
0
14392400
17429600
8605000
7602400
8176800
7303000
9030600
7758200
10655800
12713600
11006400
11476600
12667000
14556400
13957600
13397400
6209200
0
0
7294400
6885000
2935400
0
4884400
10831400
8122600
9590800
12911000
7347600

15.96
15.96
15.87
15.38
14.84
14.93
15.15
15.1
15.33
14.97
14.95
15.05
14.95
14.64
14.63
14.85
15.08
15.08
14.65
14.08
13.81
13.43
13.52
13.52
13.54
13.6
13.23
13.1
12.75
12.96
12.68
13.21
13.21
13.78
13.48
13.48
13.48
13.61
13.37
13.41
13.41
13.26
13.24
13.33
13.28
13.41

12/14/2006
12/13/2006
12/12/2006
12/11/2006
12/8/2006
12/7/2006
12/6/2006
12/5/2006
12/4/2006
12/1/2006
11/30/2006
11/29/2006
11/28/2006
11/27/2006
11/24/2006
11/23/2006
11/22/2006
11/21/2006
11/20/2006
11/17/2006
11/16/2006
11/15/2006
11/14/2006
11/13/2006
11/10/2006
11/9/2006
11/8/2006
11/7/2006
11/6/2006
11/3/2006
11/2/2006
11/1/2006
10/31/2006
10/30/2006
10/27/2006
10/26/2006
10/25/2006
10/24/2006
10/23/2006
10/20/2006
10/19/2006
10/18/2006
10/17/2006
10/16/2006
10/13/2006
10/12/2006

26.5
26.45
26.6
26.27
26.33
26.9
26.9
26.1
25
25.25
25.5
24.7
24.56
24.65
24.6
24.8
24.85
24.23
24.08
23.97
24.35
24.05
23.85
23.8
24.65
24.75
24.03
24.27
24.1
23.8
23.7
23.38
22.85
22.88
23
23.3
22.92
22.25
22.02
22.05
22.07
22.16
21.95
22.01
22
21.54

26.93
26.48
26.64
26.59
26.42
26.95
26.95
27.09
26.15
25.59
25.6
25.25
24.66
24.92
24.89
24.89
24.88
24.64
24.08
24.08
24.5
24.05
24.3
24.05
25
25.4
24.43
24.5
24.5
24.12
23.7
23.77
23.07
23.02
23.25
23.44
23.44
23
22.25
22.09
22.32
22.3
22.07
22.32
22.2
21.54

26.5
26.16
26.08
26.19
25.92
26.38
26.6
26.1
24.92
24.83
25.01
24.62
24.1
24.33
24.5
24.65
24.28
23.95
24.08
23.51
24.1
24.05
23.75
23.67
24.4
24.66
23.9
24.08
23.91
23.73
23.7
23.26
22.77
22.6
22.88
22.78
22.75
22.23
21.6
21.85
21.8
21.75
21.86
21.8
21.88
21.54

26.85
26.48
26.34
26.58
26.04
26.38
26.8
27.05
26.12
24.88
25.29
25.25
24.5
24.5
24.75
24.77
24.75
24.64
24.08
24.08
24.15
24.05
24.05
23.92
24.52
24.75
24.31
24.3
24.5
23.98
23.7
23.7
23.07
22.79
23
23.19
23.35
23
22.25
22.05
22.25
21.98
21.93
22.28
21.94
21.54

8188200
10434400
6282600
6487600
8955400
8628800
7029800
12871400
10063800
5937600
7243000
7604000
6116000
7141400
6810600
3823600
8197600
13372200
0
10688800
9977800
0
10364200
11965600
8753800
21622200
10134200
6049200
10381600
5870800
0
13562600
5985400
5141000
5892000
10687000
15139000
12898000
6840200
5126200
7442000
12779000
7121400
9537400
8523800
0

13.38
13.2
13.13
13.24
12.98
13.15
13.35
13.48
13.02
12.4
12.6
12.58
12.21
12.21
12.33
12.35
12.34
12.28
12
12
12.04
11.99
11.99
11.92
12.22
12.34
12.11
12.11
12.21
11.95
11.81
11.81
11.5
11.36
11.46
11.56
11.64
11.46
11.09
10.99
11.09
10.95
10.93
11.1
10.93
10.74

10/11/2006
10/10/2006
10/9/2006
10/6/2006
10/5/2006
10/4/2006
10/3/2006
10/2/2006
9/29/2006
9/28/2006
9/27/2006
9/26/2006
9/25/2006
9/22/2006
9/21/2006
9/20/2006
9/19/2006
9/18/2006
9/15/2006
9/14/2006
9/13/2006
9/12/2006
9/11/2006
9/8/2006
9/7/2006
9/6/2006
9/5/2006
9/4/2006
9/1/2006
8/31/2006
8/30/2006
8/29/2006
8/28/2006
8/25/2006
8/24/2006
8/23/2006
8/22/2006
8/21/2006
8/18/2006
8/17/2006
8/16/2006
8/15/2006
8/14/2006
8/11/2006
8/10/2006
8/9/2006

21.2
21.14
20.9
20.6
20.62
19.73
20.3
20.28
20
19.75
19.3
18.76
18.52
19.05
19.25
19.45
19.75
19.6
19.42
20
19.49
19.6
19.67
20.57
20.67
20.84
21
20.65
20.02
20.44
20.33
20.2
20.08
19.75
19.65
20.19
20.66
20.65
20.85
20.88
20.65
20.92
21.19
21.19
21.59
22.45

21.67
21.41
21.44
20.84
21.03
20.45
20.3
20.75
20.2
20.1
19.83
19.33
19.11
19.35
19.32
19.45
19.78
19.92
19.9
20.17
20.1
19.85
20
20.62
20.67
21.04
21.5
20.94
20.65
20.44
20.45
20.5
20.3
19.99
19.73
20.3
20.82
20.84
20.85
21.11
21.05
20.98
21.3
21.44
21.69
22.58

21.17
21.08
20.8
20.4
20.5
19.47
19.7
20.28
19.85
19.75
19.3
18.69
18.31
18.83
18.58
18.75
19.15
19.41
19.35
19.58
19.4
19.16
19.5
20.2
20.67
20.52
20.75
20.6
19.8
19.88
20.02
19.92
19.74
19.62
19.23
19.44
20.02
20.55
20.47
20.65
20.5
20.43
20.65
20.9
21.25
21.66

21.54
21.36
21.13
20.84
20.81
20.45
19.7
20.44
20.16
20.04
19.8
19.22
18.72
18.95
19.19
19.15
19.35
19.8
19.55
19.66
19.95
19.6
19.58
20.44
20.67
20.67
21.09
20.9
20.65
19.91
20.25
20.28
20.3
19.75
19.7
19.45
20.24
20.6
20.73
20.75
20.75
20.43
20.65
21
21.48
21.76

7914600
6496800
301000
5047200
10975600
10207200
5901800
7954200
4799600
5351200
7899200
8312200
9964800
6430000
8734000
9130800
6549000
5756000
5163800
5129000
6675400
8785400
8568000
5134000
0
4901400
8287000
4225400
9114400
8254600
4398800
5971800
4809000
4428200
6529800
11333200
7018000
8032800
4388000
6925000
15469400
9982000
5340600
12665600
6768800
9054000

10.74
10.65
10.53
10.39
10.37
10.19
9.82
10.19
10.05
9.99
9.87
9.58
9.33
9.44
9.57
9.54
9.64
9.87
9.74
9.8
9.94
9.77
9.76
10.19
10.3
10.3
10.51
10.41
10.29
9.92
10.09
10.11
10.12
9.85
9.82
9.69
10.09
10.27
10.33
10.34
10.34
10.18
10.29
10.47
10.7
10.85

8/8/2006
8/7/2006
8/4/2006
8/3/2006
8/2/2006
8/1/2006
7/31/2006
7/28/2006
7/27/2006
7/26/2006
7/25/2006
7/24/2006
7/21/2006
7/20/2006
7/19/2006
7/18/2006
7/17/2006
7/14/2006
7/13/2006
7/12/2006
7/11/2006
7/10/2006
7/7/2006
7/6/2006
7/5/2006
7/4/2006
7/3/2006
6/30/2006
6/29/2006
6/28/2006
6/27/2006
6/26/2006
6/23/2006
6/22/2006
6/21/2006
6/20/2006
6/19/2006
6/16/2006
6/15/2006
6/14/2006
6/13/2006
6/12/2006
6/9/2006
6/8/2006
6/7/2006
6/6/2006

22.59
22.75
22.64
21.92
21.75
21.55
21.9
21.42
21.45
21.48
21.08
20.91
21.17
21.95
20.9
20.79
20.73
21.33
21.63
21.95
21.95
21.94
22.19
22.17
22.35
22.5
21.95
21.92
21.17
20.66
21.15
20.75
20.49
20.77
19.15
19.5
19.55
19.5
18.93
18.75
18.75
19.79
20.48
19.75
21.14
21.26

22.75
22.75
22.83
22.55
22.2
21.7
22
22.11
21.7
21.6
21.58
21.07
21.3
22.05
21.86
20.98
21.4
21.64
21.65
22.38
22.13
22.1
22.19
22.42
22.35
22.72
22.61
22.25
21.92
21.05
21.35
21.45
21
20.95
20.27
19.62
19.92
19.9
18.93
19.2
19.08
20.15
20.48
20.18
21.14
21.32

22.22
22.35
22.41
21.91
21.75
21.3
21.58
21.36
21.33
21.25
20.91
20.5
20.31
20.98
20.73
20.25
20.65
21.1
21.33
21.83
21.61
21.72
21.74
21.91
21.85
22.4
21.95
21.8
21.09
20.53
20.58
20.6
20.17
20.43
18.75
18.95
19.15
18.93
18.93
18.2
18.5
19.2
19.77
19.21
19.93
20.61

22.22
22.45
22.82
22.35
22.08
21.7
21.65
22
21.38
21.25
21.56
21.05
20.6
20.98
21.86
20.69
20.65
21.38
21.4
21.84
22.07
21.98
21.86
21.95
22.08
22.6
22.57
22.04
21.84
21.05
20.58
21.12
20.84
20.59
20.25
19.2
19.33
19.8
18.93
18.93
18.55
19.2
19.95
19.95
20.1
21.08

4625800
4212000
6858400
8563400
6453400
5548000
4101800
5541200
4277600
3947800
3635800
3904800
5219800
5515000
6899800
4928000
6076400
4997600
5561200
6025400
6124200
5402800
5893600
6578200
7451400
4067000
6338200
9079600
9281800
6201800
6045200
7851600
10660000
8186400
7498200
6885400
10062600
15326800
0
17065000
11442600
8034600
7585400
12289000
12629800
12587400

11.07
11.19
11.37
11.14
11.01
10.82
10.79
10.97
10.65
10.59
10.75
10.49
10.27
10.46
10.89
10.31
10.29
10.66
10.67
10.88
11
10.95
10.89
10.94
11
11.26
11.25
10.98
10.89
10.49
10.25
10.53
10.39
10.26
10.09
9.57
9.64
9.87
9.43
9.43
9.25
9.57
9.94
9.94
10.02
10.5

6/5/2006
6/2/2006
6/1/2006
5/31/2006
5/30/2006
5/29/2006
5/26/2006
5/25/2006
5/24/2006
5/23/2006
5/22/2006
5/19/2006
5/18/2006
5/17/2006
5/16/2006
5/15/2006
5/12/2006
5/11/2006
5/10/2006
5/9/2006
5/8/2006
5/5/2006
5/4/2006
5/3/2006
5/2/2006
5/1/2006
4/28/2006
4/27/2006
4/26/2006
4/25/2006
4/24/2006
4/21/2006
4/20/2006
4/19/2006
4/18/2006
4/17/2006
4/14/2006
4/13/2006
4/12/2006
4/11/2006
4/10/2006
4/7/2006
4/6/2006
4/5/2006
4/4/2006
4/3/2006

22.15
22.55
21.94
22.3
22.5
23
22.66
21.94
21.38
21.9
20.95
21.81
21.99
22.52
22.62
23.7
24.1
24.52
24.5
24.25
24.05
23.98
23.87
23.97
23.95
23.12
23
23
24.2
24.12
23.83
23.39
23.41
23.75
23.12
22.8
22.8
22.48
22.63
23.36
23.18
23.25
23.4
23.42
23.64
23.75

22.15
22.65
22.4
22.6
22.75
23.05
23.19
22.6
21.81
22.56
21.62
21.95
22.25
22.69
23.73
23.8
24.25
24.77
24.61
24.6
24.36
24.15
24.14
24.08
24.05
23.12
23.42
23.6
24.2
24.25
24.12
23.39
23.64
23.85
23.75
23.11
22.8
23.01
22.92
23.53
23.3
23.54
23.52
23.54
23.71
23.92

21.35
21.85
21.45
21.95
22.14
22.77
22.43
21.66
20.84
21
20.7
21
21.39
21.76
22.44
23.1
23.83
24.4
24.35
24.17
23.98
23.86
23.75
23.5
23.5
23.12
23
23
23.45
23.77
23.73
23.39
22.95
23.33
23.12
22.8
22.8
22.25
22.59
22.83
22.89
22.98
23.22
23.12
23.17
23.43

21.58
22
22.4
22.02
22.15
22.9
23.19
22.6
21.5
21
21.34
21.62
21.42
22
22.59
23.12
24.05
24.42
24.51
24.6
24.25
24.15
23.9
23.81
24.05
23.12
23.12
23
23.65
24.03
24.07
23.39
23.39
23.5
23.73
23.01
22.8
22.8
22.88
22.85
23.25
23.25
23.47
23.52
23.34
23.52

5716800
11144200
9000400
7677800
7588600
2723800
9597600
6304000
10860800
11292800
10916600
12699200
11169600
12901600
25593600
14373600
11850400
10554400
5525200
9356000
6217600
6956800
9728800
6721200
10576400
0
6592400
9815600
16970000
6088800
10219600
0
5380800
5155600
7916400
6754800
0
4202800
7950000
6780400
6263200
5906800
5921600
6396000
6903600
7783600

10.75
10.96
11.16
10.97
11.04
11.41
11.56
11.26
10.72
10.47
10.64
5.39
5.34
5.48
5.63
5.76
5.99
6.09
6.11
6.13
6.04
6.02
5.96
5.93
5.99
5.76
5.76
5.73
5.89
5.99
6
5.83
5.83
5.86
5.91
5.74
5.68
5.68
5.7
5.69
5.79
5.79
5.85
5.86
5.82
5.86

3/31/2006
3/30/2006
3/29/2006
3/28/2006
3/27/2006
3/24/2006
3/23/2006
3/22/2006
3/21/2006
3/20/2006
3/17/2006
3/16/2006
3/15/2006
3/14/2006
3/13/2006
3/10/2006
3/9/2006
3/8/2006
3/7/2006
3/6/2006
3/3/2006
3/2/2006
3/1/2006
2/28/2006
2/27/2006
2/24/2006
2/23/2006
2/22/2006
2/21/2006
2/20/2006
2/17/2006
2/16/2006
2/15/2006
2/14/2006
2/13/2006
2/10/2006
2/9/2006
2/8/2006
2/7/2006
2/6/2006
2/3/2006
2/2/2006
2/1/2006
1/31/2006
1/30/2006
1/27/2006

23.36
23.1
22.48
22.1
22.12
21.55
21.61
21.35
21.5
21.52
21.26
21.53
21.05
20.56
20.45
20.12
20.2
20.42
21.73
22.33
22.17
22.54
22.1
22.6
22.6
22.39
22.02
22
21.58
21.71
21.76
22.08
21.66
21.41
21.61
22.78
22.5
22.31
22.61
23.27
23.53
24.23
24.4
24.12
24.15
24.36

23.41
23.65
22.86
22.7
22.41
22.06
21.75
21.5
21.67
21.6
21.38
21.67
21.5
21.02
20.9
20.66
21.16
20.8
21.73
22.39
22.33
22.54
22.47
22.6
22.6
22.61
22.49
22.1
21.98
21.81
21.88
22.24
22.15
21.49
21.81
23
22.83
22.62
23.26
23.4
23.59
24.23
24.5
24.45
24.18
24.42

22.94
23.1
22.38
22.1
21.88
21.52
21.31
21.05
21.3
21.3
21.05
21.03
21.05
20.38
20.45
19.92
19.98
20.16
20.66
21.67
21.96
22.15
22.06
22.6
22.6
22.2
21.65
21.79
21.57
21.43
21.25
21.23
21.51
21.02
21.25
21.75
22.31
21.98
22.58
23.15
22.73
23.4
24.08
23.67
23.95
23.8

23.38
23.47
22.86
22.26
22.19
22.02
21.5
21.5
21.3
21.59
21.23
21.19
21.45
20.99
20.7
20.36
19.98
20.62
20.75
21.82
22.22
22.25
22.4
22.6
22.6
22.6
22.38
21.97
21.85
21.45
21.73
21.66
21.95
21.47
21.25
21.79
22.42
22.33
22.62
23.31
23.1
23.5
24.33
24.45
24.11
24.15

5691200
12504400
9144400
11324400
9678000
6859600
6063600
4861600
8092800
9085600
5049600
6184000
7873600
4846400
4789200
6487600
8642400
12442000
16818000
7095200
6391600
4509600
4147200
0
0
3725600
6149600
6785600
7577200
5628000
11075600
19626800
8426400
11841600
6462800
11743200
5719600
12075600
6018400
4796400
9034000
8400400
7324000
7408000
4107200
9584800

5.83
5.85
5.7
5.55
5.53
5.49
5.36
5.36
5.31
5.38
5.29
5.28
5.34
5.23
5.16
5.07
4.98
5.14
5.17
5.44
5.54
5.54
5.58
5.63
5.63
5.63
5.58
5.47
5.45
5.35
5.41
5.4
5.47
5.35
5.3
5.43
5.59
5.56
5.64
5.81
5.76
5.86
6.06
6.09
6.01
6.02

1/26/2006
1/25/2006
1/24/2006
1/23/2006
1/20/2006
1/19/2006
1/18/2006
1/17/2006
1/16/2006
1/13/2006
1/12/2006
1/11/2006
1/10/2006
1/9/2006
1/6/2006
1/5/2006
1/4/2006
1/3/2006
1/2/2006
12/30/2005
12/29/2005
12/28/2005
12/27/2005
12/26/2005
12/23/2005
12/22/2005
12/21/2005
12/20/2005
12/19/2005
12/16/2005
12/15/2005
12/14/2005
12/13/2005
12/12/2005
12/9/2005
12/8/2005
12/7/2005
12/6/2005
12/5/2005
12/2/2005
12/1/2005
11/30/2005
11/29/2005
11/28/2005
11/25/2005
11/24/2005

23.97
23.8
23.51
23.38
23.65
23.39
23.08
23.27
23.01
23.12
23.06
22.62
22.38
22.36
22.27
22.3
22.15
21.9
21.01
20.94
20.94
20.88
20.71
20.8
20.82
21
21.02
20.86
20.78
20.85
20.65
21.02
21.02
20.7
20.7
20.15
20.16
20.9
21.27
21.75
21.1
21.07
21.28
21.64
21.57
21.73

24.17
23.8
23.87
23.44
23.82
23.89
23.15
23.5
23.52
23.23
23.54
23.02
22.42
22.36
22.6
22.4
22.26
21.94
21.01
20.94
21.12
20.95
20.88
20.97
21.02
21.12
21.2
20.94
20.99
21.07
21.1
21.15
21.05
21.08
20.8
20.36
21.04
21.42
21.62
21.88
21.65
21.35
21.35
21.87
21.73
21.77

23.67
23.8
23.38
23.06
23.33
23.36
22.95
23.17
23.01
22.9
22.86
22.51
21.85
21.99
22.17
21.85
21.93
21.13
20.62
20.94
20.79
20.5
20.7
20.8
20.8
20.95
20.98
20.58
20.68
20.8
20.62
20.88
20.42
20.66
20.27
19.92
20.16
20.77
21.2
21.45
21.1
20.9
20.97
21.09
21.49
21.5

24.05 8232800
23.8
0
23.8 6645600
23.21 3354800
23.48 4506800
23.73 6564400
23.05 4458800
23.39 6446800
23.5 5102800
23.13 5243600
23.05 7977200
22.95 9032800
22.38 8468800
22.22 4456800
22.27 6338000
22.3 7399200
22.15 5866800
21.9 8787600
21.01 2486000
20.94
0
20.94 3444800
20.88 4243600
20.71 2578400
20.8 1040000
20.82 1704000
21 2301200
21.02 5470800
20.86 4763600
20.78 7068000
20.85 5107600
20.65 4393600
21.02 5758400
21.02 4564400
20.7 4340800
20.7 4909200
20.15 10610000
20.16 9762000
20.9 10103200
21.27 3437600
21.55 4379600
21.56 6604800
20.99 4601200
21.18 3806800
21.15 7359600
21.57 3161200
21.52 2504400

5.99
5.93
5.93
5.78
5.85
5.91
5.74
5.83
5.86
5.76
5.74
5.72
5.58
5.54
5.55
5.56
5.52
5.46
5.24
5.22
5.22
5.2
5.16
5.18
5.19
5.23
5.24
5.2
5.18
5.2
5.15
5.24
5.24
5.16
5.16
5.02
5.02
5.21
5.3
5.37
5.37
5.23
5.28
5.27
5.37
5.36

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

21.63
21
21.25
21.28
21
20.5
20.51
20.37
20.65
20.67
21.31
21.33
21.3
21.25
21.45
21.24
20.85
20.12
19.91
19.97
19.5
19.91
19.25
18.65
19.46
18.88
19.7
19.62
20
19.88
20.62
20.73
19.79
19.98
20.08
20.96
21.7
21.72
21.63
21.67
21.52
21.43
21.42
20.95
20.83
19.83

22.05
21.5
21.3
21.4
21.31
20.79
20.51
20.77
20.8
20.72
21.42
21.47
21.5
21.52
21.79
21.24
21.35
20.75
20.17
20.05
20.19
20.35
19.98
19.33
19.66
19.42
19.95
19.83
20.14
20
20.62
21.12
20.45
19.99
20.08
21.1
21.9
21.77
21.86
21.74
21.8
21.48
21.7
21.4
21
20.97

21.58
20.83
21.05
21.11
20.95
20.39
20.51
20
20.39
20.16
20.68
21.06
21.14
20.8
21.42
21.24
20.8
19.62
19.89
19.54
19.43
19.56
19.25
18.51
18.5
18.57
19.05
19.45
19.15
19.45
20.62
20.5
19.79
19.57
19.12
20.1
21.33
21.52
21.45
21.08
21.24
20.98
20.91
20.9
20.39
19.7

21.84
21.5
21.14
21.24
21.25
20.75
20.51
20.51
20.55
20.6
21.03
21.23
21.35
21.09
21.55
21.24
21.24
20.72
19.9
19.75
19.93
19.6
19.98
19.26
18.5
19.12
19.07
19.59
19.92
19.73
20.62
20.62
20.38
19.6
19.42
20.1
21.33
21.7
21.72
21.67
21.52
21.38
21.45
21.3
20.9
20.82

5875600
5470000
5600000
4085600
5500800
3394400
0
3374000
5011600
11573200
8012800
4691200
5027200
5380800
6949200
0
6045200
6272000
4770800
3173200
5276800
6673600
4729600
6117200
6774400
7932800
6520800
7317600
8482000
10178000
0
6046800
5812800
9559200
13077600
10815200
6941600
6330400
5596000
6559200
5539200
6254400
7426400
6228800
7056400
11912000

5.44
5.36
5.27
5.29
5.29
5.17
5.11
5.11
5.12
5.13
5.24
5.29
5.32
5.26
5.37
5.29
5.29
5.16
4.96
4.92
4.97
4.88
4.98
4.8
4.61
4.77
4.75
4.88
4.97
4.92
5.14
5.14
5.08
4.88
4.84
5.01
5.31
5.41
5.41
5.4
5.36
5.33
5.35
5.31
5.21
5.19

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

19.9
19.92
19.4
18.9
18.53
18.73
18.75
18.51
18.48
18.52
18.5
18.27
17.9
17.77
17.8
17.75
17.54
17.61
17.35
17.25
17.75
17.63
17.27
17.39
17.57
17.92
17.81
16.99
17.82
17.95
17.73
17.1
17.15
17.12
17.3
17.01
16.67
17.2
16.98
16.88
16.55
16.68
16.6
16.5
15.97
15.57

20
20.07
19.99
19.17
18.75
18.85
18.92
18.8
18.56
18.52
18.54
18.59
18.25
17.9
17.97
17.85
17.73
17.73
17.66
17.35
17.75
17.87
17.56
17.47
17.66
18.1
17.95
17.73
18.32
18.04
17.9
17.46
17.23
17.39
17.6
17.29
17.04
17.2
17.19
17.05
16.77
16.85
16.89
16.67
16.5
16.05

19.75
19.73
19.36
18.9
18.52
18.5
18.67
18.46
18.39
18.52
18.28
18.27
17.9
17.67
17.7
17.61
17.29
17.41
17.14
17.09
17.33
17.58
16.99
17.18
17.25
17.5
17.64
16.92
17.56
17.65
17.58
16.93
16.75
16.96
17.19
17.01
16.56
16.7
16.88
16.81
16.44
16.38
16.45
16.19
15.93
15.45

19.87 5568800
19.86 8059600
19.99 9674800
19.08 9459600
18.7 5283600
18.52 5621600
18.73 4671200
18.8 5391200
18.44 4441200
18.52
0
18.52 6208000
18.5 3216000
18.24 7515600
17.87 4059200
17.7 5550800
17.67 3352000
17.73 2506000
17.53 4606800
17.58 4742800
17.12 5119600
17.5 4451600
17.82 3977200
17.38 5770400
17.18 4117600
17.47 7018800
17.51 5205200
17.92 6913200
17.65 7840000
17.58 10031600
17.8 6885200
17.75 7427600
17.41 6152000
16.94 5050400
17 3658000
17.28 5921600
17.23 6361600
16.9 2863600
16.74 3644800
17 4140400
16.88 4583600
16.77 4857200
16.68 7784800
16.83 11811200
16.67 10141200
16.34 9826000
16.05 4721200

4.95
4.95
4.98
4.75
4.66
4.62
4.67
4.68
4.59
4.62
4.62
4.61
4.54
4.45
4.41
4.4
4.42
4.37
4.38
4.27
4.36
4.44
4.33
4.28
4.35
4.36
4.47
4.4
4.38
4.44
4.41
4.33
4.21
4.23
4.29
4.28
4.2
4.16
4.23
4.19
4.17
4.15
4.18
4.14
4.06
3.99

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

15.64
15.9
16.29
16.1
16
15.95
15.96
14.96
14.91
15.14
15.01
14.88
14.88
15.06
14.73
14.2
14.5
15.05
15.05
15.25
15.47
15.5
15.19
14.85
14.75
14.68
14.68
14.55
14.81
15.25
15.4
15.62
15.5
14.99
15.26
15.1
15.19
14.98
15.2
14.72
14.88
15.19
14.93
14.5
14.25
14.02

15.87
15.98
16.4
16.25
16.04
16.27
16
15.5
15.27
15.27
15.24
15.27
15.05
15.15
15.12
14.77
14.54
15.05
15.06
15.34
15.48
15.69
15.47
15
14.96
15
14.81
14.88
15.29
15.44
15.5
15.84
15.93
15.48
15.31
15.41
15.34
14.98
15.32
15.22
14.98
15.24
15.32
15.22
14.52
14.32

15.45
15.65
16.01
16.02
15.75
15.95
15.35
14.94
14.75
14.9
14.9
14.82
14.77
14.79
14.69
14
14.21
14.38
14.76
14.91
15.25
15.39
15.15
14.45
14.29
14.63
14.59
14.5
14.76
15
15.23
15.52
15.44
14.85
14.88
15.1
14.99
14.98
14.9
14.57
14.57
14.78
14.75
14.5
14.06
13.44

15.7
15.66
16.12
16.25
16
15.95
15.96
15.38
15.21
14.99
15.16
15.12
14.84
14.79
15
14.66
14.25
14.44
14.98
14.95
15.27
15.55
15.28
15
14.96
14.73
14.77
14.57
14.88
15.02
15.43
15.78
15.68
15.41
14.88
15.25
15.12
14.98
14.98
15.2
14.76
14.78
15.12
15.07
14.39
14.29

4885600
5453200
5973200
4896400
4798000
6708000
9495200
5536800
4701200
4168400
1915200
4147200
5480000
4305600
7052400
5234000
4370400
7116000
6540400
7958400
7742400
7992400
8885200
6574400
9058800
3803600
3670800
4569600
5967200
6286000
5978000
4160400
7503600
5996000
6125600
2926800
4306000
0
5471200
4707600
2930000
3082400
4460800
6518400
6602400
3512400

3.9
3.89
4.01
4.04
3.98
3.96
3.97
3.82
3.78
3.73
3.77
3.76
3.69
3.68
3.73
3.64
3.54
3.59
3.72
3.72
3.8
3.87
3.8
3.73
3.72
3.66
3.67
3.62
3.7
3.73
3.84
3.92
3.9
3.83
3.7
3.79
3.76
3.72
3.72
3.78
3.67
3.67
3.76
3.75
3.58
3.55

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

13.93
14.55
14.76
15.06
14.94
14.85
15.06
14.75
14.72
14.75
14.71
15.19
15.63
15.72
15.45
15.75
15.57
15.57
15.62
15.18
15.1
16.02
16.95
17.1
17.25
17.02
16.93
17.25
17.6
17.95
18.25
17.71
17.25
17.88
18.05
18.15
17.88
18.27
18.5
18.83
18.96
18.08
18.35
18.6
19
19.55

13.93
14.7
14.77
15.11
15.12
14.93
15.27
15.05
14.91
14.8
14.88
15.19
15.63
16.03
15.9
15.75
15.57
16.12
15.88
15.45
15.57
16.27
17.05
17.19
17.25
17.42
17.13
17.27
17.7
17.95
18.38
17.98
17.55
18.08
18.33
18.15
18.23
18.37
18.85
18.98
19.1
19
18.49
18.8
19.07
19.61

13.36
13.8
14.24
14.55
14.75
14.76
14.51
14.63
14.5
14.47
14.35
14.39
15.13
15.57
15.4
15.21
15.57
15.56
15.54
14.95
14.76
15.34
16.17
16.65
16.77
17.02
16.71
16.67
17.02
17.34
17.82
17.65
17.08
16.92
17.62
18.15
17.69
17.36
18.15
18.35
18.5
18.02
18.15
18.35
18.4
18.81

13.62
13.88
14.48
14.67
15
14.85
14.62
14.97
14.64
14.67
14.65
14.48
15.31
15.59
15.81
15.4
15.57
15.57
15.8
15.43
15.09
15.34
16.23
16.83
17.1
17.17
17.13
16.8
17.06
17.48
17.95
17.95
17.55
17
17.75
18.15
18.15
17.44
18.23
18.38
18.73
18.99
18.25
18.4
18.62
18.92

8384400
8557600
6255600
4348000
5535600
3220000
5971600
5707200
4862000
3467200
7797600
8068000
4940000
4591200
3716800
2624400
0
6895600
5498400
6954000
7724800
13868000
14832800
4778000
2762000
3827600
6343200
6930800
4673600
4617600
4923600
4636800
5937200
11247600
3656800
0
7504800
10757600
6896800
4428400
3658000
7312400
8108400
4586800
4540800
6119600

3.39
3.45
3.6
3.65
3.73
3.69
3.64
3.72
3.64
3.65
3.64
3.6
3.81
3.87
3.93
3.83
3.87
3.87
3.93
3.83
3.73
3.79
4.01
4.16
4.23
4.25
4.24
4.16
4.22
4.32
4.44
4.44
4.34
4.21
4.39
4.49
4.49
4.31
4.51
4.55
4.63
4.7
4.51
4.55
4.61
4.68

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

19.31
19.34
19.58
19.88
19.47
19.25
18.12
18.65
19.25
19.65
19.25
18.48
18.5
17.05
16.75
16.38
16.52
16.23
16.25
16.2
16.29
16.35
16.33
16.33
16.46
16.62
16.75
16.6
16.75
16.88
17.04
17.15
17.3
16.87
16.5
16.25
16.55
16.38
16.75
16
15.62
15.5
15.45
15.52
15.55
15

19.62
19.8
19.59
20.05
19.8
19.39
18.62
18.67
19.44
19.7
19.85
18.8
18.75
17.47
17.11
16.8
16.55
16.55
16.39
16.41
16.5
16.45
16.33
16.33
16.57
16.62
16.8
16.8
16.77
16.88
17.04
17.25
17.3
17.44
17.16
16.6
16.72
16.74
16.92
16.85
16.2
15.64
15.49
15.68
15.68
15.09

18.67
19.26
19.16
19.65
19.33
19.04
17.89
18.01
18.58
18.65
19.08
18.4
18.08
17.04
16.52
16.33
16.2
16.18
16.13
16.16
16.06
16.2
16.33
16.33
16.12
16.19
16.51
16.5
16.46
16.46
16.57
16.87
17.3
16.87
16.49
15.82
16.33
16.13
16.48
15.93
15.62
14.93
15.14
15.25
15.15
14.5

19.08 7340400
19.38 5667600
19.45 4319600
19.87 4074400
19.77 6608800
19.23 6720400
18.6 10607600
18.12 5833200
18.65 7698000
19.16 8473200
19.7 11712400
18.75 7573200
18.2 16030400
17.44 5056000
17 6184000
16.71 6939200
16.29 8336400
16.46 6997200
16.3 5345200
16.2 8428800
16.15 6264400
16.36 3599200
16.33
0
16.33
0
16.33 7990000
16.33 4061600
16.52 4240000
16.66 3490400
16.51 1445600
16.58 2829600
16.82 4235600
17.1 2994400
17.3
0
17.3 3776000
16.75 4941600
16.33 4887600
16.42 2368800
16.55 4656800
16.62 1736000
16.75 5183200
16.17 6467200
15.48 4110800
15.43 2058400
15.37 3088400
15.52 5220800
14.93 3072800

4.72
4.79
4.81
4.92
4.89
4.76
4.6
4.48
4.61
4.74
4.87
4.64
4.5
4.31
4.21
4.13
4.03
4.07
4.03
4.01
3.99
4.05
4.04
4.04
4.04
4.04
4.09
4.12
4.08
4.1
4.16
4.23
4.28
4.28
4.14
4.04
4.06
4.09
4.11
4.14
4
3.83
3.82
3.8
3.84
3.69

1/5/2005
1/4/2005
1/3/2005
12/31/2004
12/30/2004
12/29/2004
12/28/2004
12/27/2004
12/24/2004
12/23/2004
12/22/2004
12/21/2004
12/20/2004
12/17/2004
12/16/2004
12/15/2004
12/14/2004
12/13/2004
12/10/2004
12/9/2004
12/8/2004
12/7/2004
12/6/2004
12/3/2004
12/2/2004
12/1/2004
11/30/2004
11/29/2004
11/26/2004
11/25/2004
11/24/2004
11/23/2004
11/22/2004
11/19/2004
11/18/2004
11/17/2004
11/16/2004
11/15/2004
11/12/2004
11/11/2004
11/10/2004
11/9/2004
11/8/2004
11/5/2004
11/4/2004
11/3/2004

15.13
15.61
16
16.04
16.04
16.02
15.62
15.68
15.68
15.42
15.51
14.92
15
14.98
14.5
14.7
14.6
14.39
14.26
13.75
13.56
13.66
13.75
13.76
14.07
14.11
14
14.05
13.88
13.9
13.81
13.95
14.1
14
14.05
13.77
14.07
14.11
13.75
13.82
13.85
13.38
13.43
13.23
13.1
13.03

15.25
15.67
16.27
16.04
16.04
16.23
16
15.74
15.68
15.69
15.71
15.55
15.01
15.13
15.07
14.71
14.7
14.58
14.45
13.98
13.74
13.69
13.9
13.98
14.12
14.2
14.05
14.12
14.2
13.98
13.93
13.99
14.1
14.1
14.16
14.17
14.07
14.11
14.11
13.82
13.99
13.75
13.56
13.48
13.27
13.21

14.86
15.12
15.54
16.04
15.75
15.9
15.57
15.56
15.68
15.38
15.34
14.82
14.72
14.7
14.49
14.4
14.36
14.36
13.88
13.55
13.33
13.45
13.55
13.65
13.74
13.95
13.94
13.82
13.82
13.8
13.6
13.68
13.81
13.72
13.7
13.73
13.62
14.11
13.7
13.57
13.7
13.25
13.23
13.1
13.07
12.93

14.92
15.15
15.65
16.04
16.04
16.03
15.95
15.62
15.68
15.68
15.45
15.5
14.99
14.91
14.99
14.62
14.7
14.52
14.26
13.93
13.68
13.52
13.7
13.7
13.74
14.02
14
14
14
13.98
13.82
13.73
13.9
14.1
13.95
14.17
13.62
14.11
14.11
13.68
13.84
13.7
13.28
13.43
13.11
13.1

3683200
3728800
3040800
0
1426000
2368800
2625600
2400800
0
2603600
2582000
2385600
2852400
4756800
6991200
7656000
3653200
3270800
4522400
4088800
3842000
6180800
3977200
4924000
3714800
2940400
3302000
7097200
4198400
1438800
2834800
1583200
2790400
2612800
2875600
4356400
2103200
0
4000800
2423600
2353200
2959200
3383600
3880000
2794800
2686800

3.69
3.75
3.87
3.97
3.97
3.97
3.95
3.87
3.88
3.88
3.82
3.83
3.71
3.69
3.71
3.62
3.64
3.59
3.53
3.45
3.38
3.35
3.39
3.39
3.4
3.47
3.46
3.46
3.46
3.46
3.42
3.4
3.44
3.49
3.45
3.51
3.37
3.49
3.49
3.38
3.42
3.39
3.28
3.32
3.24
3.24

11/2/2004
11/1/2004
10/29/2004
10/28/2004
10/27/2004
10/26/2004
10/25/2004
10/22/2004
10/21/2004
10/20/2004
10/19/2004
10/18/2004
10/15/2004
10/14/2004
10/13/2004
10/12/2004
10/11/2004
10/8/2004
10/7/2004
10/6/2004
10/5/2004
10/4/2004
10/1/2004
9/30/2004
9/29/2004
9/28/2004
9/27/2004
9/24/2004
9/23/2004
9/22/2004
9/21/2004
9/20/2004
9/17/2004
9/16/2004
9/15/2004
9/14/2004
9/13/2004
9/10/2004
9/9/2004
9/8/2004
9/7/2004
9/6/2004
9/3/2004
9/2/2004
9/1/2004
8/31/2004

13
13.07
12.97
12.95
13.38
13.22
13.07
13.35
12.67
12.75
13.35
13.32
12.84
12.88
13.19
13.7
13.88
14.13
14.19
14.55
14.28
14.25
14.09
13.93
13.38
12.73
12.96
12.73
12.8
12.88
12.92
12.95
12.56
12.65
12.4
12.08
12
12.22
12.14
12.29
12.21
12.05
12
11.82
11.88
11.95

13
13.1
13.05
13
13.55
13.38
13.11
13.52
13.24
12.85
13.49
13.6
13.45
12.88
13.41
13.7
14.02
14.24
14.19
14.55
14.57
14.38
14.09
13.95
13.9
13.67
13.03
13.05
12.9
12.94
12.92
13
12.87
12.7
12.68
12.39
12.27
12.22
12.35
12.38
12.21
12.24
12.06
12.07
12.05
12.02

13
12.96
12.88
12.76
13.21
13.02
12.84
12.98
12.65
12.6
12.76
13.27
12.84
12.5
12.9
13.7
13.65
13.73
13.94
14.11
14.12
14.03
13.7
13.65
13.38
12.6
12.62
12.7
12.65
12.71
12.62
12.76
12.56
12.43
12.31
12
12
12
12.02
12.14
12.21
12.05
11.9
11.7
11.81
11.9

13
0
13
950400
13 2058800
12.9 5286400
13.38 2037200
13.38 1885600
13.02 1532000
13.1 3184000
13.23 3131200
12.7 3633200
12.85 4799200
13.3 2823600
13.45 5884800
12.71 4607200
13.05 11395600
13.7
0
13.7 1166000
13.75 3266800
14.1 3040000
14.2 3478000
14.55 3289200
14.3 2898800
14.02 3564000
13.7 3672000
13.9 4055200
13.45 5004400
12.62 3808400
12.93 2926800
12.79 2082400
12.8 1991600
12.82 2304400
12.77 3197600
12.8 5223200
12.47 5034400
12.5 4300800
12.35 3389200
12.08 4179200
12 2494800
12.15 6160000
12.19 4422800
12.21
0
12.21 1513600
11.93 1524400
12.01 3954800
11.88 3089200
11.98 2962000

3.22
3.22
3.22
3.19
3.31
3.31
3.22
3.24
3.27
3.14
3.18
3.29
3.33
3.14
3.23
3.39
3.39
3.4
3.49
3.51
3.6
3.54
3.47
3.39
3.44
3.33
3.12
3.2
3.16
3.17
3.17
3.16
3.17
3.09
3.09
3.06
2.99
2.97
3.01
3.01
3.02
3.02
2.95
2.97
2.94
2.96

8/30/2004
8/27/2004
8/26/2004
8/25/2004
8/24/2004
8/23/2004
8/20/2004
8/19/2004
8/18/2004
8/17/2004
8/16/2004
8/13/2004
8/12/2004
8/11/2004
8/10/2004
8/9/2004
8/6/2004
8/5/2004
8/4/2004
8/3/2004
8/2/2004
7/30/2004
7/29/2004
7/28/2004
7/27/2004
7/26/2004
7/23/2004
7/22/2004
7/21/2004
7/20/2004
7/19/2004
7/16/2004
7/15/2004
7/14/2004
7/13/2004
7/12/2004
7/9/2004
7/8/2004
7/7/2004
7/6/2004
7/5/2004
7/2/2004
7/1/2004
6/30/2004
6/29/2004
6/28/2004

11.84
11.72
11.65
11.73
11.76
12.12
12.25
12.26
35.65
35.25
34.15
34.53
34.13
33.75
33.33
33.28
33
33.42
33.65
33.75
33.42
33.25
33.25
32.49
31.75
31.85
32.1
33
33.4
32.82
33.12
32.88
31.34
30.62
30.55
30.39
30.1
30.5
29.54
30.17
29.88
30.3
30.25
30.25
29.8
31.65

11.93
11.88
11.8
11.82
11.88
12.12
12.32
12.43
36.4
35.9
35.12
34.75
34.58
33.97
33.92
33.42
33.22
34.13
34.06
33.97
33.75
33.7
33.46
33.35
32.34
32.3
32.25
33
34.37
33.2
33.12
33.38
32.88
31.31
30.85
30.39
30.1
30.75
30.79
30.21
30.2
30.62
30.4
30.42
30.42
31.85

11.62
11.65
11.58
11.42
11.5
11.67
11.79
12.07
35.5
35.04
34.03
34.12
34.12
33.35
33.25
32.95
32.25
32.38
33.38
33.4
32.88
33.08
33.1
32.28
31.73
31.52
31.58
31.83
32.69
32.75
32.58
32.51
31.3
30.38
30.44
29.95
30.1
30
29.54
29.39
29.88
29.64
29.8
29.67
29.74
29.62

11.9
11.86
11.68
11.73
11.57
11.67
12.1
12.25
36.4
35.75
34.97
34.12
34.4
33.67
33.74
33.01
33.17
32.95
33.38
33.78
33.74
33.45
33.3
33.2
32.28
31.7
31.75
32
32.72
33.08
32.72
33.17
32.28
31.04
30.62
30.38
30.1
30.1
30.57
29.52
30.12
29.73
30.08
30.14
30.14
29.69

1932400
2941200
1650400
4741200
4175200
4959200
9651600
4510800
2463200
1236400
1593200
803200
2012400
1091600
1454400
898800
1030400
1424400
970400
728000
774800
1330400
725600
1417600
1186000
1224400
1257600
1837200
3042000
1120000
1252000
2985600
4800800
1943600
1093600
1417600
0
893600
1728400
2032000
629600
2624400
1210400
1661200
1858800
2083600

2.94
2.93
2.89
2.9
2.86
2.89
2.99
3.03
9
8.84
8.65
8.44
8.51
8.33
8.35
8.16
8.21
8.15
8.26
8.35
8.35
8.27
8.24
8.21
7.98
7.84
7.85
7.92
8.09
8.18
8.09
8.21
7.98
7.68
7.58
7.51
7.45
7.45
7.56
7.3
7.45
7.35
7.44
7.45
7.45
7.34

6/25/2004
6/24/2004
6/23/2004
6/22/2004
6/21/2004
6/18/2004
6/17/2004
6/16/2004
6/15/2004
6/14/2004
6/11/2004
6/10/2004
6/9/2004
6/8/2004
6/7/2004
6/4/2004
6/3/2004
6/2/2004
6/1/2004
5/31/2004
5/28/2004
5/27/2004
5/26/2004
5/25/2004
5/24/2004
5/21/2004
5/20/2004
5/19/2004
5/18/2004
5/17/2004
5/14/2004
5/13/2004
5/12/2004
5/11/2004
5/10/2004
5/7/2004
5/6/2004
5/5/2004
5/4/2004
5/3/2004
4/30/2004
4/29/2004
4/28/2004
4/27/2004
4/26/2004
4/23/2004

31.25
30.87
29.96
29.77
30.25
30
29.87
29.25
31.89
32.5
32.5
32.39
33.92
34
33.25
32.82
33.1
33.79
33.62
33.5
34.25
33.26
32.78
32.6
32.25
31.83
31.25
31.25
29.62
29.48
30.75
29
29.05
28.5
28.75
29.33
29.5
29.85
28.67
28.75
30
29.75
31.01
30.83
31.52
30.62

31.8
31.58
30.75
30
30.58
30.66
30.19
29.85
31.9
32.5
32.97
32.39
34
34.09
34.29
32.88
33.1
34.05
33.88
33.75
34.25
34.5
33.38
33.05
32.6
32.46
32.12
32.3
31.25
29.48
31.55
30.73
29.25
29.35
28.85
29.58
29.75
30.2
30
28.83
30.12
30.25
31.02
31.45
31.74
30.62

31.2
30.5
29.6
29.37
29.66
29.62
29.67
28.75
30.04
31.5
32.5
32.39
32.39
33.79
33.08
32.37
32.12
32.83
33.26
33.03
33.22
33.26
32.67
32.12
31.95
31.77
31.12
31.25
29.3
28.62
29.62
28.75
28.77
28.5
28.25
28.83
29.17
29.85
28.67
28.1
28.5
29.15
29.5
30.6
30.55
30.62

31.62
31.35
30.75
29.73
29.67
30.17
30.13
29.3
30.25
31.5
32.78
32.39
32.39
34
34.25
32.88
32.2
32.88
33.6
33.75
33.38
34.24
33.3
32.85
32.55
32
31.75
31.5
31.08
28.92
29.75
30.73
28.8
28.92
28.25
28.88
29.5
29.92
29.36
28.67
28.5
29.5
29.56
31.13
30.75
30.62

1151200
1552400
979600
757600
1049600
1044000
2451600
8818000
3706400
813600
195200
0
1289200
1507600
887600
557200
664400
968000
517200
297200
1616800
1563200
947600
889200
752400
641600
1047600
1605600
1704000
1408000
1050800
1798800
897200
1369200
1795600
1452800
1712000
859200
1366400
894400
894800
1991200
1933200
913200
988800
0

7.82
7.75
7.61
7.35
7.34
7.46
7.45
7.25
7.48
7.79
8.11
8.01
8.01
8.41
8.47
8.13
7.97
8.13
8.31
8.35
8.26
8.47
8.24
8.13
8.05
7.92
7.85
7.79
7.69
7.16
7.36
7.6
7.12
7.16
6.99
7.14
7.3
7.4
7.26
7.09
7.05
7.3
7.31
7.7
7.61
7.58

4/22/2004
4/21/2004
4/20/2004
4/19/2004
4/16/2004
4/15/2004
4/14/2004
4/13/2004
4/12/2004
4/9/2004
4/8/2004
4/7/2004
4/6/2004
4/5/2004
4/2/2004
4/1/2004
3/31/2004
3/30/2004
3/29/2004
3/26/2004
3/25/2004
3/24/2004
3/23/2004
3/22/2004
3/19/2004
3/18/2004
3/17/2004
3/16/2004
3/15/2004
3/12/2004
3/11/2004
3/10/2004
3/9/2004
3/8/2004
3/5/2004
3/4/2004
3/3/2004
3/2/2004
3/1/2004
2/27/2004
2/26/2004
2/25/2004
2/24/2004
2/23/2004
2/20/2004
2/19/2004

31.38
32
32.2
32.94
32.25
32.25
33.37
34.47
34.72
34.38
34.86
35.63
35.5
35.45
34.74
34.45
34.38
33.5
32.75
31.31
31.75
32.53
33
33.75
34.12
33.7
32.75
32.25
32.83
32.5
33.35
34.79
35.67
36.76
36.4
37
37.83
37.22
36.65
36.03
36.08
35.97
35.67
35.67
34.87
36.05

31.48
32
32.38
32.94
32.95
32.58
33.37
34.47
34.72
34.38
35.05
35.63
35.75
35.72
35.46
34.56
34.42
34.5
33.47
32.6
31.75
32.67
33.22
33.75
34.38
33.92
33.5
32.75
32.83
33.38
33.55
35.2
35.92
36.82
36.75
37
37.83
37.81
37.81
36.5
36.08
36.08
35.67
35.67
35.74
36.25

30.27
32
31.38
32.19
31.92
31.98
32.35
33.17
34
34.38
34.15
34.6
35.14
34.89
34.74
34.12
33.5
33.5
32.75
31.12
31.1
31.88
32.42
32.53
33.71
33.38
32.55
32.25
32.01
31.78
31.88
32.88
34.62
35.52
36
36.4
36.7
36.88
36.65
36
35.15
35.65
35.67
35.67
34.76
35.28

30.62
32
32
32.25
32.62
32.17
32.6
33.22
34
34.38
34.38
34.88
35.74
35.5
35.46
34.55
34.12
34.22
33.47
32.6
31.1
32.05
32.51
32.89
33.75
33.9
33.4
32.43
32.25
32.5
32.17
33.04
34.75
35.62
36.38
36.45
36.88
37.5
37.81
36.5
36
36.08
35.67
35.67
35.67
35.47

1721600
0
1078400
558800
730400
1076800
2135200
1293200
674000
0
809600
1163200
1572800
1288800
1394000
983200
1120400
1052800
838400
2045600
2242800
984400
1270800
638800
924000
1033200
1216400
887600
1332000
2428000
2576000
1858400
1564400
912400
1521600
877600
750400
912000
1221200
838400
455600
500400
0
0
1415200
1074400

7.58
7.92
7.92
7.98
8.07
7.96
8.06
8.22
8.41
8.5
8.5
8.63
8.84
8.78
8.77
8.55
8.44
8.47
8.28
8.06
7.69
7.93
8.04
8.14
8.35
8.39
8.26
8.02
7.98
8.04
7.96
8.17
8.6
8.81
9
9.02
9.12
9.28
9.35
9.03
8.91
8.92
8.82
8.82
8.82
8.78

2/18/2004
2/17/2004
2/16/2004
2/13/2004
2/12/2004
2/11/2004
2/10/2004
2/9/2004
2/6/2004
2/5/2004
2/4/2004
2/3/2004
2/2/2004
1/30/2004
1/29/2004
1/28/2004
1/27/2004
1/26/2004
1/23/2004
1/22/2004
1/21/2004
1/20/2004
1/19/2004
1/16/2004
1/15/2004
1/14/2004
1/13/2004
1/12/2004
1/9/2004
1/8/2004
1/7/2004
1/6/2004
1/5/2004
1/2/2004
1/1/2004
12/31/2003
12/30/2003
12/29/2003
12/26/2003
12/25/2003
12/24/2003
12/23/2003
12/22/2003
12/19/2003
12/18/2003
12/17/2003

37.12
36
36.72
37.85
37.5
36.6
35.05
35.5
36
36.75
36.63
35.47
34.72
35.12
36.83
36.48
35.85
35.8
36.03
35.75
37.53
36.62
36.75
36.25
37.5
38.62
39.13
38.35
39
38.8
40.25
39.75
37.9
36.75
36.8
36.8
37.25
37.03
37.38
36.88
36.88
37.04
35.05
34.78
34.69
34.5

37.12
36.94
36.75
37.9
38
37.3
36.55
35.89
36
37.25
37.25
36.35
35.28
35.25
36.83
37.5
36.55
36.22
36.03
36.22
37.53
37.57
37.47
36.75
37.5
39
40.25
39
39
39.5
41
40
39.62
38
36.8
36.8
37.33
37.49
37.5
36.88
36.88
38.21
37
35.12
34.85
35

35.78
35.75
35.75
36.15
36.88
36.03
35.05
34.88
34.53
35.62
36.5
34.5
34
34
35
36.48
35.65
35.12
35.4
35.65
36.38
36.62
36.38
35.58
36.25
36.75
38.02
37.75
38
37.85
38.25
38.75
37.9
36.75
36.8
36.8
36.8
36.67
36.3
36.88
36.88
36.75
35
34.62
34.39
34.5

36.1
36.94
36.08
36.57
37.87
37.2
36.55
35.25
35.36
35.69
36.75
36.35
34.47
34.67
35.12
36.72
36.55
35.65
35.53
36
36.39
37.5
36.4
36.37
36.25
37.5
38.25
38
38.12
38.88
38.25
39.62
39.58
37.88
36.8
36.8
36.8
37
37
36.88
36.88
36.88
37
35
34.75
34.69

1200800
1811600
64800
1314800
1373200
1517600
1206800
1908800
2236400
1942400
1258000
1374400
1396400
1389200
1570400
1186000
782400
1372800
804400
960000
918000
506400
495200
892400
956000
1055600
1354800
1093200
1071600
1918000
1587200
2754400
927600
402000
0
0
856400
320000
237200
0
0
701600
1031600
874400
1122000
1164400

8.93
9.14
8.92
9.05
9.37
9.2
9.04
8.72
8.75
8.83
9.09
8.99
8.53
8.58
8.69
9.08
9.04
8.82
8.79
8.91
9
9.28
9
9
8.97
9.28
9.46
9.4
9.43
9.62
9.46
9.8
9.79
9.37
9.1
9.1
9.1
9.15
9.15
9.12
9.12
9.12
9.15
8.66
8.6
8.58

12/16/2003
12/15/2003
12/12/2003
12/11/2003
12/10/2003
12/9/2003
12/8/2003
12/5/2003
12/4/2003
12/3/2003
12/2/2003
12/1/2003
11/28/2003
11/27/2003
11/26/2003
11/25/2003
11/24/2003
11/21/2003
11/20/2003
11/19/2003
11/18/2003
11/17/2003
11/14/2003
11/13/2003
11/12/2003
11/11/2003
11/10/2003
11/7/2003
11/6/2003
11/5/2003
11/4/2003
11/3/2003
10/31/2003
10/30/2003
10/29/2003
10/28/2003
10/27/2003
10/24/2003
10/23/2003
10/22/2003
10/21/2003
10/20/2003
10/17/2003
10/16/2003
10/15/2003
10/14/2003

34.38
34.58
33.25
33.92
34.51
33.25
32.12
31.04
30.25
29.75
29.75
28.6
28.25
28.51
28.5
27.62
27.5
27.53
28
27.75
27.75
28.12
28.05
28
27.48
27.38
27.74
28.09
28.2
29
28.62
28.75
28.89
27.75
27.98
28.02
28.02
27.89
28.3
28.82
29.31
29.26
29.08
28.8
29.25
29.04

35.38
35.83
35.12
33.92
34.55
34.6
32.99
32.31
31.01
30.15
29.88
30.02
28.62
28.51
28.69
28.38
27.61
27.6
28
27.75
27.98
28.38
28.31
28.25
27.92
27.88
28
28.23
28.5
29.1
29.22
28.88
29
28.91
28.02
28.02
28.12
28.03
28.3
29
29.36
29.5
29.45
29.25
29.37
29.62

34.38
34.3
33.08
33.01
33.47
33.25
32.05
30.92
30.25
29.67
29.5
28.48
28
27.7
28.32
27.26
27.33
27.39
27.58
27.5
27.75
27.63
28.05
27.83
27.48
27.17
27.38
27.75
27.7
28.12
28.45
28.5
28.38
27.73
27.73
27.72
27.5
27.65
27.65
28.38
28.75
29.12
29.08
28.75
28.97
29.01

34.5
34.3
34.58
33.36
33.47
34.55
32.99
32
30.98
30.12
29.65
29.62
28.6
27.98
28.56
28.25
27.46
27.41
27.59
27.65
27.95
27.65
28.19
28.02
27.77
27.38
27.38
27.85
28
28.19
28.95
28.5
28.7
28.91
27.75
27.83
28
27.82
28.05
28.4
28.99
29.3
29.23
29.08
29.16
29.25

1318400
1495600
1485600
1232800
1218400
1819200
874800
1388000
1638800
1629200
1381600
2451600
802800
1061200
687600
1837200
1710000
608400
1147600
2103200
1105600
983200
2362000
3224000
1578800
1452400
756000
745600
855200
1628000
700800
677600
741200
1195200
2484000
848800
1315200
370400
1018000
820400
1094000
472000
392800
336800
1014400
1798400

8.53
8.49
8.55
8.25
8.28
8.55
8.16
7.92
7.66
7.45
7.33
7.33
7.07
6.92
7.06
6.99
6.79
6.78
6.82
6.84
6.91
6.84
6.97
6.93
6.87
6.77
6.77
6.89
6.93
6.97
7.16
7.05
7.1
7.15
6.86
6.89
6.93
6.88
6.94
7.03
7.17
7.25
7.23
7.19
7.21
7.24

10/13/2003
10/10/2003
10/9/2003
10/8/2003
10/7/2003
10/6/2003
10/3/2003
10/2/2003
10/1/2003
9/30/2003
9/29/2003
9/26/2003
9/25/2003
9/24/2003
9/23/2003
9/22/2003
9/19/2003
9/18/2003
9/17/2003
9/16/2003
9/15/2003
9/12/2003
9/11/2003
9/10/2003
9/9/2003
9/8/2003
9/5/2003
9/4/2003
9/3/2003
9/2/2003
9/1/2003
8/29/2003
8/28/2003
8/27/2003
8/26/2003
8/25/2003
8/22/2003
8/21/2003
8/20/2003
8/19/2003
8/18/2003
8/15/2003
8/14/2003
8/13/2003
8/12/2003
8/11/2003

28
28.5
28.42
29.06
29.3
29
28.38
27.12
26.25
26.71
25.79
25.95
26.34
26.42
26.89
26.99
26.6
25.71
25.75
25.77
26.38
25.5
25.85
26
26.5
26.38
25.67
25.62
26
26
25.62
25.5
25
24.93
25
25.49
26
26.69
25.98
25.62
25.67
24.88
24.27
24.25
23.62
23

29.23
28.5
28.6
29.17
29.45
29.45
29.42
28.45
27.24
27.12
26.7
26.02
26.38
26.7
26.9
27.4
27.19
26.75
26.2
26
26.5
26.42
26.05
26.12
26.5
26.75
26.75
25.85
26
26
26.25
25.5
25.4
24.93
25.45
25.55
26
26.79
26.85
26
25.82
25.52
24.98
24.38
24.38
23.68

28
27.83
28.01
28.3
28.96
28.9
28.38
26.95
26.25
26.02
25.79
25.56
25.8
26.23
26.17
26.55
26.6
25.7
25.75
25.66
25.65
25.5
25.68
25.52
26.05
26.25
25.65
25.45
25.5
25.42
25.6
25.04
24.56
24.61
24.67
24.94
25
26.01
25.49
25.25
25.14
24.75
23.73
24.14
23.62
22.99

28.88
27.96
28.3
28.5
29.18
29.45
29
28.25
27.2
26.12
26.7
25.75
26
26.33
26.42
27
27.12
26.58
25.9
25.75
25.65
26.38
26
25.85
26.12
26.54
26.25
25.8
25.62
25.62
25.98
25.38
25.23
24.85
24.75
25
25.33
26.12
26.7
26
25.62
25.5
24.98
24.38
24.16
23.5

807200
638400
832400
953200
918800
593200
930800
1335600
1370400
872800
463200
610000
649200
677600
858800
803600
700000
1244800
977600
676800
728400
670800
955200
976000
1270000
974800
928400
1046400
1894400
1242800
769200
701200
898800
1034800
1287200
725600
1452800
1334800
1180800
1552400
986400
862000
2091600
1370000
1042400
884800

7.14
6.92
7
7.05
7.22
7.28
7.17
6.99
6.73
6.46
6.6
6.37
6.43
6.51
6.54
6.68
6.71
6.57
6.41
6.37
6.34
6.52
6.43
6.39
6.46
6.57
6.49
6.38
6.34
6.34
6.43
6.28
6.24
6.15
6.12
6.18
6.26
6.46
6.6
6.43
6.34
6.31
6.18
6.03
5.98
5.81

8/8/2003
8/7/2003
8/6/2003
8/5/2003
8/4/2003
8/1/2003
7/31/2003
7/30/2003
7/29/2003
7/28/2003
7/25/2003
7/24/2003
7/23/2003
7/22/2003
7/21/2003
7/18/2003
7/17/2003
7/16/2003
7/15/2003
7/14/2003
7/11/2003
7/10/2003
7/9/2003
7/8/2003
7/7/2003
7/4/2003
7/3/2003
7/2/2003
7/1/2003
6/30/2003
6/27/2003
6/26/2003
6/25/2003
6/24/2003
6/23/2003
6/20/2003
6/19/2003
6/18/2003
6/17/2003
6/16/2003
6/13/2003
6/12/2003
6/11/2003
6/10/2003
6/9/2003
6/6/2003

22.5
23
23.38
23.35
237.5
23.55
23
22.66
22.48
22.38
21.98
21.5
21.25
21.25
21.21
21.33
20.98
21.16
20.98
21.12
21.4
21.07
20.88
21.08
20.45
20.23
19.79
19.77
19.6
19.98
20.12
20.12
19.88
19.95
20.17
20.4
20.25
20.19
20
19.8
20.05
20.23
20.27
20.46
20.62
20.33

23.09
23.01
23.38
23.45
240
24
23.67
23
22.73
22.51
22.38
21.88
21.48
21.34
21.35
21.46
21.35
21.33
21.25
21.25
21.56
21.48
20.88
21.15
21.03
20.45
20.35
19.92
19.76
19.98
20.19
20.2
20
20.08
20.25
20.4
20.25
20.5
20.21
19.98
20.12
20.23
20.54
20.46
20.65
20.75

22.38
22.42
22.95
23.15
23.38
23.55
22.74
22.66
22.48
22.38
21.9
21.33
21.18
21.12
21.12
21.2
20.98
20.98
20.98
20.98
21
20.9
20.88
20.86
20.45
20.23
19.79
19.68
19.5
19.58
19.87
19.88
19.83
19.88
19.88
20.05
20.25
20
19.92
19.68
19.77
19.95
20.12
20.23
20.42
20.3

23
972000
22.58 1455200
23.02 1506000
23.27 14500000
23.38 18000000
23.69 1919600
23.55 1643200
22.9 1309600
22.66 1535200
22.45 1198000
22.38 1712000
21.8 1882800
21.3
749600
21.15
591200
21.25
539200
21.31
984400
21.25
838000
20.98 1043200
20.98
665600
21.1
714400
21
686000
21.35 2137600
20.88
0
20.88 1591600
21 2163600
20.45 1130400
20.23
710400
19.92 1154000
19.75
813200
19.75
412400
19.87
889200
20.07
601600
19.88
447600
20 1206000
20.05 1181600
20.14 1810400
20.25
0
20.25 1585600
20 1507600
19.87 1296000
19.8 1101600
20 1624000
20.2 1064000
20.25 1089600
20.45
475600
20.6
902000

5.69
5.58
5.7
5.76
5.78
5.86
5.83
5.66
5.61
5.55
5.53
5.39
5.27
5.23
5.26
5.27
5.26
5.19
5.19
5.22
5.2
5.28
5.16
5.16
5.19
5.06
5
4.93
4.89
4.89
4.92
4.96
4.92
4.95
4.96
4.98
5.01
5.01
4.95
4.92
4.9
4.95
5
5.01
5.06
5.1

6/5/2003
6/4/2003
6/3/2003
6/2/2003
5/30/2003
5/29/2003
5/28/2003
5/27/2003
5/26/2003
5/23/2003
5/22/2003
5/21/2003
5/20/2003
5/19/2003
5/16/2003
5/15/2003
5/14/2003
5/13/2003
5/12/2003
5/9/2003
5/8/2003
5/7/2003
5/6/2003
5/5/2003
5/2/2003
5/1/2003
4/30/2003
4/29/2003
4/28/2003
4/25/2003
4/24/2003
4/23/2003
4/22/2003
4/21/2003
4/18/2003
4/17/2003
4/16/2003
4/15/2003
4/14/2003
4/11/2003
4/10/2003
4/9/2003
4/8/2003
4/7/2003
4/4/2003
4/3/2003

20.27
20.25
20.38
20.75
20.75
21.05
20.9
20.75
20.33
20.38
20.47
20.72
20.5
20.03
20
20.26
20.38
20
19.98
19.62
19.95
20.34
20.58
19.5
19.38
19.36
19.6
19.52
19.62
19.62
20.2
20.58
20.59
20.52
20.52
20.65
21.09
21.38
21.5
22.05
21.6
21.5
20.98
20.88
21.39
21.83

20.5
20.61
20.5
20.97
20.94
21.05
21.2
21.09
20.92
20.46
20.6
20.72
20.82
20.6
20.15
20.27
20.5
20.38
20.15
19.92
20
20.41
20.7
20.32
19.67
19.36
19.6
19.88
19.7
19.73
20.2
20.58
20.83
20.52
20.52
20.69
21.37
21.45
21.62
22.25
22.19
21.62
21.5
21.25
21.39
22

20.27
20.03
20.3
20.3
20.7
20.69
20.9
20.65
20.27
20.3
20.41
20.38
20.5
20.03
19.91
19.75
19.8
19.98
19.89
19.62
19.7
19.85
20.27
19.25
19.21
19.36
19.2
19.45
19.25
19.48
19.33
20
20.33
20.52
20.52
20.4
20.89
21
21.35
21.5
21.6
21.33
20.98
20.34
20.6
21.23

20.35
20.41
20.38
20.33
20.77
20.75
21.12
20.8
20.75
20.33
20.45
20.48
20.66
20.42
19.93
20.05
19.98
20.2
20.05
19.87
19.77
19.93
20.27
20.3
19.49
19.36
19.36
19.52
19.58
19.62
19.4
20.15
20.44
20.52
20.52
20.52
21.25
21.07
21.38
21.5
22
21.53
21.26
20.95
20.88
21.23

836000
1167200
680400
1624800
1196000
1576000
1143600
1688000
1042800
917600
709200
1522400
1910800
1148000
1588400
2815200
2864000
1646400
1481600
2196400
1453200
3458400
3827200
2356800
1833600
0
2685600
1806000
1170400
1146000
3036000
800000
756800
0
0
1455200
891600
1267200
513600
857600
803200
1089600
1070800
820800
1625200
2126400

5.03
5.05
5.04
5.03
5.14
5.13
5.22
5.15
5.13
5.03
5.06
5.06
5.11
5.05
4.93
4.96
4.94
5
4.96
4.92
4.89
4.93
5.02
5.02
4.82
4.79
4.79
4.83
4.84
4.85
4.8
4.98
5.06
5.08
5.08
5.08
5.26
5.21
5.29
5.32
5.44
5.33
5.26
5.18
5.16
5.25

4/2/2003
4/1/2003
3/31/2003
3/28/2003
3/27/2003
3/26/2003
3/25/2003
3/24/2003
3/21/2003
3/20/2003
3/19/2003
3/18/2003
3/17/2003
3/14/2003
3/13/2003
3/12/2003
3/11/2003
3/10/2003
3/7/2003
3/6/2003
3/5/2003
3/4/2003
3/3/2003
2/28/2003
2/27/2003
2/26/2003
2/25/2003
2/24/2003
2/21/2003
2/20/2003
2/19/2003
2/18/2003
2/17/2003
2/14/2003
2/13/2003
2/12/2003
2/11/2003
2/10/2003
2/7/2003
2/6/2003
2/5/2003
2/4/2003
2/3/2003
1/31/2003
1/30/2003
1/29/2003

22
21.9
22
22.2
22.2
21.95
21.93
22.17
22.24
22.5
22.45
22.62
22.74
22.92
23.49
23.58
23.55
24.1
24.23
24.56
24.61
24.5
24.5
23.94
24.56
24.85
24.58
24.58
23.85
24.1
23.85
24.25
23.88
24
24.65
25.1
24.8
24.5
24.62
24.55
24.05
23.75
23.12
22.6
22.02
21.88

22.08
22.05
22
22.3
22.62
22.12
22.16
22.43
22.64
22.6
22.58
22.81
22.94
23
23.45
23.65
23.62
24.16
24.27
24.66
24.7
24.5
24.5
24.5
25
25.07
24.83
24.87
24.75
24.19
23.88
24.29
24.36
24.08
24.67
25.2
25.1
24.55
24.84
24.83
24.6
23.88
23.37
23.1
22.4
22.5

21.62
21.75
21.62
22
22.23
21.88
21.88
22
22.08
22.25
22.19
22.4
22.5
22.3
22.92
23.33
23.38
23.5
23.88
24.2
24.5
24.5
24.5
23.94
23.94
24.77
24.52
24.5
23.75
23.64
23.4
23.38
23.77
23.62
24
24.55
24.27
24.17
24.4
24.3
23.88
23.25
22.89
22.48
22.01
21.91

21.62
21.95
21.9
22.05
22.23
22.08
21.88
22.05
22.2
22.58
22.25
22.5
22.79
22.51
22.95
23.38
23.38
23.58
24
24.27
24.57
24.5
24.5
24.5
23.94
25
24.83
24.83
24.73
23.75
23.88
23.85
24.25
23.78
24.05
24.55
25
24.5
24.5
24.79
24.48
23.88
23.26
22.98
22.38
22.38

1548000
1058000
1088000
561600
981200
838400
564800
562800
843200
1068400
954800
1337600
962000
666800
766800
366000
1282400
1902800
696400
1508400
936000
0
0
424000
1152400
795600
547200
204000
465600
1283600
532000
960400
524800
493600
677600
922000
594400
863200
996000
648800
1032400
943600
885200
569600
358800
318800

5.35
5.43
5.42
5.45
5.5
5.46
5.41
5.45
5.49
5.58
5.5
5.57
5.64
5.57
5.68
5.78
5.78
5.83
5.94
6
6.08
6.06
6.06
6.06
5.92
6.18
6.14
6.14
6.12
5.87
5.91
5.9
6
5.88
5.95
6.07
6.18
6.06
6.06
6.13
6.05
5.91
5.75
5.68
5.53
5.53

1/28/2003
1/27/2003
1/24/2003
1/23/2003
1/22/2003
1/21/2003
1/20/2003
1/17/2003
1/16/2003
1/15/2003
1/14/2003
1/13/2003
1/10/2003
1/9/2003
1/8/2003
1/7/2003
1/6/2003
1/3/2003
1/2/2003
1/1/2003

22.05
22.54
22.23
22.38
23.12
22.33
21.98
22.1
22.25
22.27
22.02
22.15
23.12
23.12
22.88
23.25
23.75
24.25
24.33
24.4

22.13
22.62
22.65
22.78
23.17
22.81
22.4
22.5
22.46
22.44
22.1
22.83
23.12
23.23
23.08
23.46
23.95
24.25
24.4
24.4

21.88
22.06
22.01
22.11
22.76
22.25
21.97
22.1
22.1
21.88
21.85
22
22.25
22.83
22.84
22.79
23.26
23.85
23.95
24.4

22.02
22.12
22.42
22.11
22.95
22.69
22.25
22.2
22.25
22.3
22.1
22.05
22.6
23.13
23.05
22.8
23.31
23.95
24.25
24.4

664000
1096800
1099600
908800
632800
698800
273600
452400
507200
627200
788000
643600
825200
426400
786400
744800
512400
444000
470400
0

5.45
5.47
5.55
5.47
5.68
5.61
5.5
5.49
5.5
5.52
5.47
5.45
5.59
5.72
5.7
5.64
5.77
5.92
6
6.04

Date
Open
High
Low
Close
Volume
Adj Close
9/19/2011
20.33
20.82
20.32
20.8 20027100
20.8
9/16/2011
20.55
20.67
20.4
20.65 13098300
20.65
9/15/2011
20.7
20.78
20.47
20.55 12969800
20.55
9/14/2011
20.35
20.82
20.18
20.52 19667800
20.52
9/13/2011
20.4
20.45
20.15
20.32 14984400
20.32
9/12/2011
19.8
20.34
19.72
20.34 16675800
20.34
9/9/2011
20.5
20.6
20.07
20.15 19703400
20.15
9/8/2011
20.75
20.88
20.57
20.66 16132000
20.66
9/6/2011
19.73
20.54
19.68
20.47 21669700
20.47
9/5/2011
19.9
20.1
19.85
20.03 9490100
20.03
9/2/2011
20.66
20.76
20.03
20.37 24292000
20.37
9/1/2011
21.12
21.14
20.85
21.04 21673300
21.04
8/31/2011
20.76
20.87
20.43
20.8 26421000
20.8
8/30/2011
20.38
20.73
20.3
20.55 16994500
20.55
8/29/2011
20.18
20.63
20.17
20.49 16367000
20.49
8/26/2011
19.71
20.07
19.58
19.9 17681100
19.9
8/25/2011
20.15
20.29
19.78
19.86 19370500
19.86
8/24/2011
20.12
20.35
19.99
20.23 18429000
20.23
8/23/2011
19.8
20.3
19.51
20.16 21910500
20.16
8/22/2011
20.1
20.27
19.64
19.65 17195200
19.65
8/19/2011
19.93
20.35
19.7
19.7 23649000
19.7
8/18/2011
20.35
20.37
19.77
20.3 25674000
20.3
8/17/2011
20.8
20.96
20.54
20.87 18831300
20.87
8/16/2011
20.77
20.84
20.48
20.76 19587500
20.76
8/15/2011
20.5
20.99
20.47
20.99 21667900
20.99
8/12/2011
20.23
20.52
20.09
20.3 33191800
20.3
8/11/2011
19.95
20.47
19.42
20.21 38531100
20.21
8/10/2011
19.01
19.85
18.81
19.73 38362600
19.73
8/9/2011
18.83
19.67
18.62
19.15 45510200
19.15
8/8/2011
19.22
19.48
18.37
18.65 40577400
18.65
8/5/2011
20.62
20.98
19.73
20.18 40230000
20.18
8/4/2011
21.9
21.99
20.65
20.65 42810100
20.65
8/3/2011
23.05
23.08
22.25
22.29 25521800
22.29
8/2/2011
23.49
23.63
23.09
23.17 14542300
23.17
8/1/2011
23.66
23.75
23.42
23.5 14860800
23.5
7/29/2011
23.18
23.54
23.17
23.5 13691400
23.5
7/28/2011
23.69
23.74
23.44
23.5 17246400
23.5
7/27/2011
23.59
23.78
23.41
23.59 22203700
23.59
7/26/2011
23.59
23.92
23.48
23.66 25370300
23.66
7/25/2011
23.09
23.6
23.05
23.5 26732200
23.5
7/22/2011
23.02
23.27
22.85
22.97 13483500
22.97
7/21/2011
22.48
23.11
22.43
23 19067100
23
7/20/2011
22.75
22.81
22.38
22.38 18924100
22.38
7/19/2011
22.87
22.97
22.56
22.65 17100500
22.65
7/18/2011
22.81
23
22.53
22.76 16322400
22.76

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

23
23.27
23.29
23.02
23.2
23.5
23.7
23.45
23.8
23.72
23.65
23.59
23.5
23.17
23
23.17
23.2
23.2
23.2
23.47
23.29
23.29
23.42
23.77
23.78
23.24
22.95
23.36
23.87
23.78
24.03
24
24.3
24.32
24.32
24
23.83
23.86
23.5
23.66
24.25
24.47
23.99
23.43
23.77
23.6

23.11
23.36
23.44
23.3
23.32
23.63
23.79
23.65
23.98
23.85
23.89
23.72
23.54
23.45
23.19
23.21
23.67
23.3
23.44
23.48
23.75
23.55
23.69
23.82
23.84
23.94
23.45
23.37
23.93
24.16
24.07
24.14
24.35
24.32
24.44
24.2
24.21
24.08
23.7
24.15
24.39
24.68
24.47
24.29
23.85
23.92

22.86
22.86
23.13
22.93
23.06
23.4
23.55
23.29
23.51
23.71
23.47
23.5
23.2
23.1
22.87
22.85
23.17
23.04
23.06
23.19
23.09
23.15
23.42
23.26
23.54
23.09
22.85
22.94
23.15
23.67
23.73
23.83
23.88
24.05
24.14
23.76
23.65
23.74
23.41
23.48
23.64
24.1
23.75
23.33
23.48
23.43

22.99
22.95
23.39
23.12
23.15
23.44
23.63
23.51
23.56
23.8
23.75
23.72
23.38
23.45
23.08
22.87
23.26
23.24
23.1
23.24
23.29
23.3
23.6
23.33
23.72
23.7
23.2
23
23.2
23.78
23.95
24
24.09
24.08
24.29
24.2
23.9
23.85
23.6
23.99
23.64
24.1
24.4
23.94
23.52
23.68

15777400
17235500
15336700
11835400
16582400
13559700
15371600
13117100
12717200
5652500
18199100
16079200
14142800
15753300
14955300
15977500
18615300
13510200
18966600
14191400
20161600
20599900
13525500
12131900
17587600
24521000
21767100
23231900
22018200
15337000
15748300
17885600
16156600
3555700
13755500
16766100
12385700
12793100
14783700
13950700
17706900
18796300
20258000
30088100
20082000
23455800

22.99
22.95
23.39
23.12
23.15
23.44
23.63
23.51
23.56
23.8
23.75
23.72
23.38
23.45
23.08
22.87
23.26
23.24
23.1
23.24
23.29
23.3
23.6
23.33
23.72
23.7
23.2
23
23.2
23.78
23.95
24
24.09
24.08
24.29
24.2
23.9
23.85
23.6
23.99
23.64
24.1
24.4
23.94
23.52
23.68

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

24.55
24.72
24.24
24.8
25.19
25.59
25.7
25.71
25.34
25.65
26.22
26.2
26.31
26.21
25.75
26.31
26.08
26.1
26.8
27.32
27.99
28.05
28.13
28.35
28.55
28.8
28.62
28.41
28.52
28.4
28.56
28.5
28.66
28.3
28.05
28.16
28.2
28.14
28.16
27.45
28
27.95
28.4
28.83
29
28.92

24.58
24.86
24.69
24.89
25.34
25.63
25.78
25.89
25.67
25.66
26.22
26.33
26.43
26.29
26.02
26.31
26.56
26.43
26.8
27.4
27.99
28.14
28.25
28.42
28.57
28.85
28.74
28.65
28.55
28.6
28.8
28.79
28.78
28.68
28.54
28.35
28.22
28.2
28.41
28.17
28.42
28.4
28.43
28.87
29.17
28.97

24.01
24.51
24.2
24.14
24.24
25.2
25.43
25.5
25.27
25.26
25.69
25.95
26.02
25.9
25.57
25.48
26.05
25.93
26.05
26.56
27.42
27.78
27.72
28.07
28.24
28.56
28.52
28.38
28.3
28.26
28.35
28.41
28.35
28.23
28.02
27.98
27.82
27.88
27.61
27.45
27.87
27.67
27.88
28.52
28.72
28.6

24.01
24.68
24.6
24.21
24.47
25.32
25.45
25.73
25.6
25.45
25.74
26.2
26.18
26.29
25.73
25.49
26.53
25.98
26.15
26.65
27.49
28.01
28
28.17
28.37
28.61
28.74
28.51
28.37
28.35
28.35
28.64
28.43
28.62
28.33
28.13
27.9
28.08
27.78
28.04
28.28
28.17
28.12
28.55
29.08
28.96

21901600
12565600
18303600
22917500
30998100
25541400
17841800
20830800
15923100
23904100
16820800
12082300
12867700
23575800
19327200
35915100
27267800
27489800
29954100
33535300
19399600
17515900
21872100
14652000
19729600
13522000
15148700
13903800
13888700
12036900
11432600
16324700
12248000
20396900
23606200
28580800
21601100
16511000
33678600
22515300
13554000
20803900
22751200
15883700
21019800
17305300

24.01
24.68
24.6
24.21
24.47
25.32
25.45
25.73
25.6
25.45
25.74
26.2
26.18
26.29
25.73
25.49
26.53
25.98
26.15
26.65
27.49
28.01
28
28.17
28.37
28.61
28.74
28.51
28.37
28.35
28.35
28.64
28.43
28.62
28.33
28.13
27.9
28.08
27.78
28.04
28.28
28.17
28.12
28.55
29.08
28.96

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

28.3
28.5
28.44
28.41
29.05
27.91
27.46
27.47
27.16
27.4
27.2
26.67
26.41
26.45
26.2
26.86
27.03
27.8
28.04
27.76
27.6
27.3
26.86
27.05
26.95
27.09
27.08
27.41
27.15
27.8
27.65
27.42
27.27
28
27.38
27.1
26.65
27.02
27.2
26.68
27.01
27.5
27.29
26.78
26.3
25.56

28.96
28.79
28.68
28.75
29.26
28.9
27.95
27.65
27.44
27.44
27.45
27.32
26.91
26.7
26.74
26.97
27.34
27.87
28.22
28.12
27.98
27.72
27.25
27.08
27.15
27.33
27.25
27.51
27.52
27.95
27.76
27.77
27.71
28.12
27.98
27.4
27.02
27.18
27.46
27.35
27.06
27.58
27.44
27.17
26.71
26.09

28.17
28.19
28.16
28.15
28.36
27.8
27.45
27.25
27.11
27.04
27.07
26.63
26.24
26.3
26.16
26.11
26.82
27.11
27.56
27.7
27.5
27.11
26.66
26.25
26.71
26.71
26.81
27.05
26.96
27.25
27.4
27.36
27.25
27.81
27.32
27.07
26.58
26.73
27.01
26.58
26.4
26.91
27.09
26.78
26.21
25.52

28.9
28.29
28.58
28.6
28.37
28.71
27.77
27.4
27.37
27.25
27.31
26.97
26.75
26.4
26.27
26.18
26.96
27.22
27.62
28.03
27.8
27.64
27.09
26.67
26.87
26.85
27
27.05
27.27
27.3
27.72
27.45
27.55
27.97
27.9
27.15
26.98
26.73
27.11
27.22
26.9
27
27.29
26.97
26.66
26.05

25808400
26547900
28891100
27201000
50413400
62622100
36610900
22204200
16769000
19143600
24193500
27939600
18258200
19504200
18608400
32619500
31261000
23873700
27702000
27639400
33156700
28782500
33947200
28037200
18552100
21421100
10765700
18127100
21486200
22631600
22139400
19288800
20220300
9677700
39193500
23190100
14366200
17453800
24328800
24306800
30936600
22738500
29619400
20295300
21577300
12045200

28.9
28.29
28.58
28.6
28.37
28.71
27.77
27.4
27.37
27.25
27.31
26.97
26.75
26.4
26.27
26.18
26.96
27.22
27.62
28.03
27.8
27.64
27.09
26.67
26.87
26.85
27
27.05
27.27
27.3
27.72
27.45
27.55
27.97
27.9
27.15
26.98
26.73
27.11
27.22
26.9
27
27.29
26.97
26.66
26.05

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

25.64
25.56
25.84
25.94
25.23
25.5
25.59
25.83
25.89
25.6
25.17
25.38
26.2
25.76
25.45
25.45
25.03
24.69
24.55
24.66
25.35
24.9
24.69
25.64
25.7
25.85
25.49
25.85
26.24
27.07
27.11
27.62
27.11
27.42
27.35
26.7
26.05
26.59
26.49
25.7
24.52
24.45
24.46
25.05
25.47
25.94

25.87
25.72
25.93
26.06
25.94
25.65
25.71
26.04
26.09
25.74
25.5
25.5
26.29
26.04
25.7
25.69
25.34
25.1
24.94
24.83
25.35
25.37
24.93
25.67
25.75
26.09
25.69
25.91
26.39
27.11
27.25
27.77
27.58
27.65
27.64
27.11
26.67
26.59
26.84
27.05
26.25
24.79
24.71
25.23
25.63
26.12

25.56
25.47
25.71
25.57
25.04
25.26
25.37
25.72
25.88
25.45
25.09
25
25.35
25.71
25.23
25.3
24.97
24.51
24.46
24.43
24.85
24.75
24.52
24.95
25.42
25.71
25.28
25.13
25.82
26.65
26.87
27.12
27.1
27.25
27.21
26.5
25.93
25.85
25.87
25.24
24.45
24.35
23.9
24.1
24.99
25.28

25.75
25.72
25.77
25.57
25.94
25.35
25.37
25.83
25.91
25.7
25.4
25
25.35
25.86
25.7
25.4
25.26
24.59
24.7
24.6
24.85
25.24
24.65
25.06
25.7
25.9
25.45
25.4
25.85
26.72
27.13
27.12
27.53
27.25
27.5
27
26.49
25.85
26.26
26.19
25.85
24.57
24.21
24.16
24.99
25.28

12437000
11576500
16018600
31823100
17747100
15651800
23538200
15664600
16896400
14107600
21341600
21494200
27050000
17859600
15838500
19060800
22328400
28357900
18657100
17078100
8896300
23972500
27569300
19249900
16481500
24640000
16842600
32183100
41525500
27355900
21229300
20757700
25051600
16761300
32455000
36288300
22132600
31585700
36697700
56750100
46812400
21647100
28738200
44679400
30872600
31746200

25.75
25.72
25.77
25.57
25.94
25.35
25.37
25.83
25.91
25.7
25.4
25
25.35
25.86
25.7
25.4
25.26
24.59
24.7
24.6
24.85
25.24
24.65
25.06
25.7
25.9
25.45
25.4
25.85
26.72
27.13
27.12
27.53
27.25
27.5
27
26.35
25.71
26.12
26.05
25.71
24.44
24.08
24.03
24.86
25.15

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

26.15
26.53
25.66
26.02
26.1
25.21
26.05
26.8
27.59
27.48
27.58
27.65
26.6
26.76
26.32
27.05
25.92
26.09
27.12
26.42
26.13
26.11
26
28.19
27.75
27.5
28.07
27.97
29.18
28.3
26.89
26.3
25.81
26.35
25.95
26.7
26.07
26.5
26.92
26.75
26.91
28.29
27.76
27.61
27.65
27.4

26.5
26.64
26.44
26.09
26.21
26
26.05
26.89
27.6
27.85
27.7
27.95
27.5
26.89
26.69
27.09
27.46
26.43
27.25
27.43
26.54
26.68
26.6
28.57
28.32
27.94
28.14
28.48
29.29
28.92
28.15
27.19
26.06
26.43
26.59
26.7
26.29
26.85
27.19
27.08
27.39
28.35
28.55
27.8
27.82
27.86

25.97
26.18
25.44
25.58
25.78
24.88
24.64
25.59
26.76
27.35
27.31
27.22
26.54
26.45
26.05
26.3
25.92
25.82
26.35
26.2
26.1
26.05
25.75
26.85
27.55
27.41
27.19
27.79
28.63
28.05
26.74
26.15
25.52
25.45
25.62
25.7
25.5
26.14
26.66
26.56
26.71
27.61
27.76
27.59
27.5
27.2

26.4
26.29
26.44
25.71
25.85
26
25.3
25.86
26.98
27.38
27.5
27.5
27.5
26.7
26.5
26.3
26.8
25.98
26.35
27.1
26.44
26.36
26.45
26.85
28.3
27.52
27.41
27.83
29.09
28.8
27.6
27.03
26.06
25.45
26.56
25.7
26.08
26.14
26.66
26.78
26.78
27.9
28.3
27.61
27.66
27.53

28001900
26691200
40386400
30156000
14338300
32670900
59209700
67569200
42377800
25001100
22431100
35419800
77343700
34634300
57987900
85873800
55285600
43614700
28615300
26848600
18012500
20305300
40928700
39196800
24171200
16665300
20191800
32338400
19635800
46190200
26761400
19359200
15881100
22067300
14878800
22021900
21490600
15741900
10445000
17204600
26365800
20458600
15546700
15292800
12344200
13560300

26.26
26.15
26.3
25.57
25.71
25.86
25.17
25.72
26.84
27.24
27.35
27.35
27.35
26.56
26.36
26.16
26.66
25.84
26.21
26.96
26.3
26.22
26.31
26.71
28.15
27.37
27.27
27.68
28.94
28.65
27.45
26.89
25.92
25.32
26.42
25.56
25.94
26
26.52
26.64
26.64
27.75
28.15
27.46
27.51
27.38

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

28.04
28.62
28.97
29.2
29.27
29.36
28.4
27.97
27.66
27.84
27.95
28
27.79
27.99
27.84
27.83
26.77
26.85
27.04
27.06
27.05
27.38
27.62
27.48
27.2
27
26.78
26.72
27.11
26.96
27
27.92
27.35
28.45
28.84
29.39
29.61
29.59
29.7
29.24
28.93
29.9
29.69
30
29.9
29.76

28.16
28.62
29.35
29.45
29.48
29.54
29.53
28.56
27.93
27.95
28.05
28.16
28.04
28.05
28.28
28.05
27.82
27.06
27.09
27.3
27.4
27.49
27.74
27.64
27.52
27.3
27.05
26.99
27.21
27.5
27.1
28.06
28.05
28.45
29.33
29.62
29.97
29.66
29.85
29.8
29.24
29.94
29.82
30.25
30.38
30.03

27.5
28.18
28.8
28.94
29.1
29.06
28.2
27.95
27.45
27.63
27.73
27.86
27.7
27.59
27.68
27.39
26.71
26.68
26.71
26.87
26.93
27.07
27.18
27.21
26.78
26.76
26.54
26.52
26.31
26.82
26.71
27.34
27.31
27.49
28.36
29.01
29.38
29.25
29.32
28.8
28.73
29.02
29.42
29.76
29.55
29.44

27.5
28.41
28.83
29.02
29.43
29.34
29.08
28.44
27.85
27.74
27.8
27.98
27.9
27.79
27.98
27.5
27.65
26.95
26.84
27.11
27.3
27.3
27.23
27.58
27.4
27.05
26.54
26.77
26.45
26.86
26.83
27.42
27.91
27.49
28.5
29.11
29.4
29.49
29.52
29.65
29
29.05
29.62
29.9
29.55
29.66

16895900
16439600
10274900
11196700
11125200
20894700
24018500
17740200
12928700
10324200
11317300
10359400
7666200
12762200
13382700
11651800
16035400
12468700
9806100
7914000
11099800
12667200
9365000
10498100
16555400
15896300
6883900
10088300
18632300
18010900
16290900
7278900
10738000
21828900
24118000
19578200
23758300
12366200
15576800
24436900
12607800
15282500
11613900
17889600
20135000
16120800

27.35
28.26
28.68
28.87
29.27
29.18
28.93
28.29
27.5
27.4
27.45
27.63
27.55
27.44
27.63
27.16
27.31
26.62
26.51
26.77
26.96
26.96
26.89
27.24
27.06
26.71
26.21
26.44
26.12
26.53
26.5
27.08
27.56
27.15
28.15
28.75
29.03
29.12
29.15
29.28
28.64
28.69
29.25
29.53
29.18
29.29

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

29.45
28.87
28.64
29
28.21
27.5
27.06
26.3
27.4
27.48
27.79
28.91
30.12
30.2
29.79
30.2
29.95
29.82
31
29.99
29.74
30
30.16
32.55
32.81
32.84
32.32
33.07
33.7
33.57
33.9
33.8
32.96
33.5
33.71
34.3
34.47
35.25
35.8
35.58
35.94
35.92
35.95
35.66
34.6
35.09

30.08
29.68
29.35
29.69
29.6
27.92
27.42
26.72
27.78
28.05
28.1
29.47
30.14
30.39
30.1
30.41
30
30.28
31.1
30.31
30.78
30.81
31.27
32.63
33.2
33.1
33
33.1
34.18
34
34.04
34.3
33.55
33.58
34.45
34.49
34.59
35.43
36.09
35.9
36.24
36.41
36.25
35.9
35.39
35.3

29.33
28.75
28.64
28.48
28.21
27.4
26.63
26
27.1
27.13
27.5
28.55
29.17
29.56
29.31
29.95
29.67
29.6
30.15
29.14
28.3
29.76
29.91
31.46
32.56
32.52
31.9
32.1
33.31
33.54
33.41
33.8
32.51
32.72
33.54
34.05
33.9
34.28
35.23
35.46
35.59
35.83
35.82
35.55
34.51
34.76

29.52
29.25
29.1
28.65
29.6
27.81
27.05
26.55
27.15
27.58
27.62
28.55
29.22
29.85
30.09
30
29.9
29.62
30.15
29.75
29.74
30.21
30.44
31.5
32.8
33.02
32.39
32.1
33.31
34
33.86
34.3
33.55
32.95
33.6
34.25
34.19
34.39
35.23
35.81
35.8
36.08
36.01
35.75
35.39
34.8

16452000
15178000
13859300
25987900
14270600
18332900
20468900
24219500
14996100
28529000
24145500
25227200
17679200
26530800
24270200
16122900
15380800
17334600
20988100
24546000
32015500
29471100
39268400
28849400
15687800
11932800
17380900
23019700
13810200
12312800
19873300
22158800
23996300
48889400
43408800
17377900
19661600
29883800
17017800
13552100
15079400
13410200
12120300
13721900
16551700
12365900

29.15
28.89
28.74
28.29
29.23
27.46
26.71
26.22
26.81
27.04
27.08
27.99
28.65
29.27
29.5
29.41
29.31
29.04
29.56
29.17
29.16
29.62
29.84
30.88
32.16
32.37
31.76
31.47
32.66
33.33
33.08
33.51
32.78
32.19
32.82
33.46
33.4
33.6
34.42
34.98
34.97
35.25
35.18
34.93
34.57
34

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

34.74
35.43
36.33
36.12
36.38
35.61
37
37.14
37.26
36.93
36.77
37.2
36.93
37.06
35.5
35.83
35.69
35.39
35.48
35.34
34.82
34.59
33.48
34.29
34.41
34.5
34.42
34.24
34.16
33.28
32.89
32.45
32.2
31.8
31.8
33.84
34.05
34.51
34.29
34.97
34.6
33.9
34.29
34.45
35.58
35.53

35.2
35.55
36.43
36.57
36.42
36.36
37.09
37.4
37.48
37.21
37.23
37.41
37.47
37.16
36.85
35.99
35.92
35.49
35.82
35.52
35.05
34.75
34.5
34.35
34.65
34.89
34.65
34.69
34.5
34.02
33.47
32.73
32.68
32.26
32.27
33.94
34.18
34.67
34.49
35.05
34.69
34.29
34.34
34.8
35.7
36.15

34.12
34.3
35.2
35.6
35.71
35.5
36.16
36.76
36.93
36.7
36.47
37.06
36.81
36.65
35.46
35.41
35.4
34.81
35.05
35.12
34.42
34.21
33.26
33.64
34
34.41
34.16
33.82
34.03
32.95
32.73
31.77
32.1
31.42
30.72
32.12
33.73
34.06
33.9
33.93
33.87
33.51
33.65
34.06
34.29
35.26

34.9
34.5
35.2
36.09
35.82
36.24
36.23
37.02
37.15
37.21
36.77
37.06
37.05
37
36.5
35.7
35.81
35.2
35.15
35.12
34.93
34.61
34.38
33.94
34.19
34.65
34.35
34.69
34.25
33.8
33.36
32.64
32.24
31.74
31.52
32.3
34.04
34.1
34.3
34.17
34.61
34.11
33.9
34.75
34.33
35.45

19312800
28820300
17698800
18683500
17207000
13489200
24306500
12061700
10298100
12807500
19839600
13940300
19449600
32196400
68696600
15902100
28235000
14068900
19957600
17108100
16959300
17804300
18650100
13563100
16937500
19817500
11889400
17017800
16622400
19127100
24110900
21909900
18104200
18684700
29033800
24280300
16091200
15289600
15869300
16106700
13819200
19908600
20281200
19025100
24553000
18757500

34.09
33.7
34.39
35.26
34.99
35.4
35.39
36.17
36.29
36.35
35.92
36.2
36.2
36.15
35.66
34.88
34.98
34.39
34.34
34.31
34.12
33.81
33.59
33.16
33.4
33.85
33.56
33.89
33.46
33.02
32.59
31.89
31.5
31.01
30.79
31.55
33.25
33.31
33.51
33.38
33.81
33.32
33.12
33.95
33.54
34.63

1/19/2010
1/18/2010
1/15/2010
1/14/2010
1/13/2010
1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
12/30/2009
12/29/2009
12/28/2009
12/23/2009
12/22/2009
12/21/2009
12/18/2009
12/17/2009
12/16/2009
12/15/2009
12/14/2009
12/11/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/4/2009
12/3/2009
12/2/2009
12/1/2009
11/30/2009
11/27/2009
11/26/2009
11/25/2009
11/24/2009
11/23/2009
11/19/2009
11/18/2009
11/17/2009
11/16/2009
11/13/2009
11/12/2009
11/11/2009
11/10/2009

36.45
35.9
35.57
36.28
36.56
36.59
37.21
37.16
37.27
36.8
37.38
36.95
36.57
36.89
36.91
36.5
35.73
36.8
37.09
37.65
38.19
37.71
38.02
38.05
37.78
38
38.19
38.78
39.2
39.87
39.75
39.25
38.84
38.2
38.95
39.3
38.76
38.9
37.91
38.69
37.48
37.64
37.07
37.54
37.82
36.99

36.65
36.67
36.1
36.46
36.74
36.68
37.34
37.39
37.45
37.5
37.43
37.32
36.69
36.94
37
36.76
36.34
36.85
37.2
37.8
38.45
38.16
38.1
38.26
38
38.07
38.2
38.89
39.82
39.99
40.09
39.85
39.18
38.94
39.09
39.65
39.15
39.16
38.9
39.2
38.48
37.85
37.5
37.89
38
37.6

36.24
35.77
35.51
35.56
35.84
36.04
36.62
36.86
37.07
36.8
36.8
36.82
36.35
36.65
36.63
36.15
35.6
35.2
36.47
36.87
37.85
37.68
37.85
37.75
37.45
37.27
37.5
38.15
38.2
39.3
39.41
39.15
38.73
38.09
38.45
39
38.38
38.6
37.91
38.2
37.27
37.31
36.85
36.8
37.51
36.8

36.38
36.55
35.75
35.67
36.3
36.36
36.83
36.95
37.15
37.5
37
37.32
36.69
36.8
36.75
36.7
36.34
35.2
36.58
36.87
37.86
38
37.9
37.8
37.76
37.59
37.59
38.4
38.4
39.3
39.41
39.79
38.8
38.9
38.45
39.45
39.15
38.85
38.5
38.2
38.4
37.38
37.13
36.85
37.6
37.41

16895900
23168400
21169000
20073400
23228200
14886200
15317700
14624200
10964600
18720600
21396400
13303600
13901400
5198500
9099900
11004500
15008900
20905000
16157100
17474500
16749500
11636700
12654600
17228400
16657500
15754500
17671900
15607800
18715700
12931600
14653000
14904300
16162700
14425600
10604400
15840600
15933400
14651400
21383100
20378100
34941300
21938600
16548000
20004100
22260500
20081300

35.54
35.71
34.93
34.85
35.46
35.52
35.98
36.1
36.29
36.63
36.15
36.46
35.84
35.95
35.9
35.85
35.5
34.39
35.54
35.82
36.78
36.92
36.82
36.73
36.69
36.52
36.52
37.31
37.31
38.18
38.29
38.66
37.7
37.79
37.36
38.33
38.04
37.75
37.41
37.11
37.31
36.32
36.07
35.8
36.53
36.35

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

36.7
36.59
35.69
36.1
34.75
36
35.28
36.05
36.91
36.6
37.35
37
36.51
36.5
36.75
36.05
36.05
36.2
35.9
35.4
35
34.42
34.87
34.3
33.78
34.65
35.06
34.98
34.25
33.72
34.4
34.88
34.89
34.38
34.24
34.63
33.62
33.39
32.9
33.4
32.91
33.15
32.99
32.53
32.47
31.66

37.08
36.74
36.4
36.25
35.93
36.39
36.12
36.29
37.09
37.22
37.56
37.38
37.7
37.06
37.49
36.75
36.6
36.33
35.95
35.79
35.5
34.85
34.97
34.55
34.28
34.9
35.19
34.99
34.94
34.34
34.56
34.98
35.08
34.78
34.65
34.78
34.38
33.58
33.33
33.5
33.37
33.18
33.1
32.68
32.68
32.58

36.55
35.89
35.62
35.51
34.48
34.5
34.83
34.24
35.95
36.43
36.45
36.69
36.51
36.02
36.5
36.02
36.01
36
35.65
35.31
34.75
34.3
34.32
33.9
33.55
34.03
34.61
34.34
34.18
33.7
33.75
34.26
34.74
34.11
34.24
34.15
33.46
33.25
32.66
33.07
32.85
32.87
32.61
31.87
32.02
31.66

37.08
36.05
36.4
35.7
35.55
35.04
36.06
34.24
35.95
36.7
36.5
37
36.7
36.5
37.36
36.4
36.6
36.15
35.82
35.64
35.45
34.66
34.49
34.45
34.16
34.05
35
34.77
34.89
34.11
33.8
34.26
34.83
34.6
34.65
34.3
34.35
33.4
33.24
33.14
33.34
33
32.88
32.51
32.19
32.15

14500900
14037400
13248600
12116500
13545800
20293200
17516900
25206800
16368100
16126300
15573600
12359100
18375800
20907400
22059500
14146300
19238000
21668500
9645900
11910400
17878700
12653800
13369300
12691500
19176900
14451100
19075100
11788700
12013400
10817300
16311500
20527600
16636200
19031000
11306700
20676300
28195100
13556800
13357400
11182600
15958900
14801100
13316300
14677400
17969800
24828400

36.03
35.03
35.37
34.69
34.54
34.04
35.04
33.27
34.93
35.66
35.46
35.95
35.66
35.46
36.3
35.37
35.56
35.12
34.8
34.63
34.44
33.68
33.51
33.47
33.19
33.08
33.81
33.59
33.7
32.95
32.65
33.1
33.65
33.42
33.47
33.13
33.18
32.27
32.11
32.01
32.21
31.88
31.76
31.41
31.1
31.06

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

31.75
32.16
32.22
33.1
33.2
33.55
34
33.45
32.9
31.9
32.2
31.76
32.5
32.17
31.34
31.89
31.9
32.22
32.43
32.25
32.36
31.95
31.22
31.45
31.5
31.99
32.55
32.34
31.9
31.63
32.14
32
30.95
30.5
30.08
29.89
29.9
29.63
28.99
30.03
30.29
31.3
31.4
32.91
33.19
32.6

32.07
32.16
32.94
33.15
33.47
33.82
34.2
33.75
33.19
32.82
32.49
32
32.59
32.49
31.93
31.99
32.15
32.39
32.68
32.36
32.79
32.55
31.72
31.76
31.5
32.16
32.66
32.6
32.67
31.99
32.35
32.15
31.62
31.37
30.92
30.17
29.92
29.67
29.6
30.1
30.39
31.35
31.44
32.99
33.32
33.07

31.4
30.85
32.17
32.35
32.95
33.19
33.2
33.43
32.76
31.79
32.15
31.64
32.08
31.99
31.31
31.22
31.8
31.86
31.77
31.79
32.02
31.9
31.13
31.22
30.8
31.48
31.96
32.18
31.6
31.5
31.62
31.82
30.87
30.25
29.95
29.38
28.95
28.9
28.5
29.29
29.65
30.9
31.01
31.8
32.34
32.55

31.6
31.38
32.55
32.86
33.17
33.23
33.4
33.63
33.05
32.8
32.32
32
32.35
32.49
31.89
31.22
32.1
32
31.9
32.32
32.12
32.55
31.47
31.22
30.9
31.75
32.45
32.5
32.4
31.69
31.82
31.9
31.5
30.95
30.76
29.59
29.79
29.67
29.11
29.35
30.04
31.01
31.24
31.8
32.45
33.05

23821700
35023000
21557700
19954300
14627000
13731100
23132800
19109600
13608300
19533500
15536500
23253300
16272300
18682600
17406300
15218100
10388100
12858500
14993400
13152500
16449800
15660700
13823200
14120500
17698200
23117600
11352000
10202400
23899100
16426000
18977200
24404400
15020800
15593600
20497100
17864200
12951900
12741000
21625600
20034200
19527300
5902700
16110800
18032800
18221000
14429400

30.53
30.31
31.44
31.74
32.04
32.1
32.27
32.49
31.93
31.69
31.22
30.91
31.25
31.39
30.81
30.16
31.01
30.91
30.82
31.22
31.03
31.44
30.4
30.16
29.85
30.67
31.35
31.4
31.3
30.61
30.74
30.82
30.43
29.9
29.72
28.58
28.78
28.66
28.12
28.35
29.02
29.67
29.89
30.42
31.04
31.62

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

32
30.8
31.7
31
31.7
32.2
32.15
32.15
33.55
33.5
34.15
33.94
33.89
33.56
34.85
33.55
34.3
34.8
35.29
35
34.39
33.8
32.7
32.78
32.7
32.7
32.9
32.71
31.4
31.65
31.43
31.76
33.36
32.35
32.99
32.38
32.38
31.5
31.38
30.08
29.78
28.45
28.98
29.66
28.85
28.81

32.55
32.25
31.87
31.4
31.75
32.38
32.26
32.42
33.7
33.67
34.33
34.1
34.05
34.22
34.87
34.15
34.34
35.24
35.4
35.2
34.7
34.39
33.74
33.3
33.25
32.8
33.65
33.14
32.71
31.66
31.84
31.88
33.41
32.95
33
33.04
33.04
32.25
31.63
30.27
29.91
28.91
29.05
29.69
29.27
29.09

31.91
30.75
30.95
30.77
30.61
31.9
31.73
31.83
32.46
32.81
33.88
33.55
33.34
33.3
33.8
33.1
32.85
34.45
34.9
34.07
33.92
33.61
32.62
32.78
32.59
32.16
32.9
32.45
31.16
31.03
31.31
31.4
32.18
32.08
32.2
31.7
32.29
31.36
30.15
29.48
29.08
28.15
28.52
29.08
28.72
28.46

32.25
32.25
31
31.4
30.86
31.95
31.76
32.05
32.55
33.3
33.95
33.88
33.51
33.88
33.98
34.09
33.15
34.55
35.24
34.45
34.65
33.74
33.74
32.95
32.87
32.5
33.15
32.72
32.71
31.3
31.74
31.48
32.35
32.87
33
31.98
32.55
32.08
31.63
29.54
29.74
28.83
28.69
29.31
29.27
28.61

16477400
18546900
16955500
19291500
19841100
12024300
13729700
20450100
16561000
24305700
16928500
20064700
15940600
16380300
20168400
17792000
28315400
23927400
20880000
28650600
21043400
20491500
20927700
5417400
14685100
17313800
24048000
18980900
27788500
18522400
17259200
21216400
23052000
17914100
19367000
23053900
33929000
25579600
37933200
22706900
22688300
20363000
19210300
20031800
17908900
19251500

30.85
30.85
29.66
30.04
29.52
30.57
30.38
30.66
31.14
31.86
32.48
32.41
32.06
32.41
32.51
32.61
31.71
33.05
33.71
32.96
33.15
32.28
32.28
31.52
31.45
31.09
31.71
31.3
31.29
29.94
30.37
30.12
30.95
31.45
31.57
30.59
31.14
30.69
30.26
28.26
28.45
27.58
27.45
28.04
28
27.37

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

29
29.89
30.14
30.45
30.6
30.89
30.5
30.05
29.9
30.14
30.4
30.25
28.77
29.1
28.85
29.8
30.63
30.42
30.55
29.92
29.25
28.73
27.62
27.19
27.3
27.89
27.11
27.3
26.37
25.15
26.44
25.8
26.29
25.45
25.95
26
26.72
25.3
25.55
26.52
26.72
27
27.6
27.63
26.6
26.93

29.18
30.1
30.25
30.49
31.32
30.99
30.9
30.14
30.42
30.3
30.63
30.88
29.4
29.2
28.92
29.85
31.05
30.87
30.83
31.04
30.22
29.53
28.57
28.04
27.96
27.99
27.65
27.57
27.2
26.4
26.89
26.65
26.62
25.5
26.25
27.34
27.3
26.78
26.08
26.62
26.96
27.2
27.92
27.78
27.23
27.68

28.54
29.52
29.78
29.47
30.32
30.37
30.22
29.51
29.86
29.9
29.93
30.16
27.95
28.42
28.36
29.28
30.11
29.68
29.97
29.92
28.77
28.72
27.27
26.8
26.93
27.45
26.82
26.66
26.17
25.11
24.93
25.62
25.65
24.25
24.9
25.76
26.52
25.3
25.23
26.05
25.53
26.34
27.2
27
26.08
26.4

28.8
29.52
30
29.98
30.5
30.79
30.84
29.88
29.97
30.29
30.4
30.5
29.4
28.55
28.78
29.6
30.37
30.43
30.35
30.86
29.1
29.25
28.3
27.98
27.19
27.7
27.55
27.21
27.07
25.7
25.67
26
26.37
24.8
25.02
26.4
26.52
26.25
25.78
26.3
25.89
26.4
27.92
27.6
26.79
26.9

20440700
15983500
21513900
27419900
25087000
19650300
25446700
23116200
19078400
15653800
23639000
28245600
25706600
22566600
16831700
19079400
22759000
22363500
24378500
30287100
27860800
30308000
26854900
22126700
30065700
25005100
30124900
24904000
34077900
26654800
32265100
24513900
38319300
29979500
27208200
28490800
21992200
17005100
24735200
20579500
29150400
24653600
16031700
21869000
22932600
26034600

27.55
28.24
28.7
28.68
29.18
29.46
29.5
28.25
28.33
28.64
28.74
28.84
27.8
26.99
27.21
27.98
28.71
28.77
28.69
29.18
27.51
27.65
26.76
26.45
25.71
26.19
26.05
25.73
25.59
24.3
24.27
24.58
24.93
23.45
23.65
24.96
25.07
24.82
24.37
24.86
24.48
24.96
26.4
26.09
25.33
25.43

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

27.8
27.01
26.3
25.65
25.87
24.9
24.55
24.8
28.82
24.99
23.81
23.39
23
24.46
23.21
23.65
24.34
24.71
23.35
23.2
23.35
24.74
25.3
24.35
24.8
25.51
24.38
23.27
22.7
22.32
22.48
22.25
23.5
23.05
24.5
24.3
23.67
23.13
21.2
22.2
20.78
20.19
19.15
18.19
19.6
18.3

28.15
28.15
27.29
26.35
26.56
25.6
25.18
25.79
25.24
25.35
24.09
24.29
24.17
24.55
24.26
24.1
24.46
24.75
24.1
24.27
24.67
24.94
25.98
25.5
24.99
25.89
25.5
24.57
23.1
23
22.8
22.6
23.81
23.68
24.69
24.75
23.93
23.95
22.77
23.48
22.13
20.95
20.3
18.36
19.6
19.43

26.9
26.9
26.06
25.29
25.56
24.8
24.51
24.75
24.71
24.35
23.66
23.25
22.73
23.25
23.21
23.06
23.65
23.8
22.52
23.02
23.12
23.71
25.1
23.84
24.13
25.06
24.03
23.2
22.24
22.1
22.19
21.84
22.13
22.83
23.25
23.65
23.42
22.61
21.1
22.05
20.65
19.94
19.06
17.35
18.6
17.72

27.05
27.39
27.1
26
25.7
25.58
24.69
25.03
25.03
25.2
23.9
23.8
23.59
23.64
24.26
23.06
23.83
24.28
24.1
23.3
23.95
23.75
25.4
25.5
24.45
25.45
25.1
24.54
22.84
22.52
22.8
22
22.14
23.35
23.5
24.35
23.8
22.9
22.6
22.33
21.94
20.11
20.21
18.16
18.6
19.31

32579800
32278200
30219700
27091900
33639500
19850600
18005800
22026000
15592500
34169000
18165100
24481100
24059400
24899400
21253600
17539400
12776500
24634000
33622200
28355500
25569300
25552600
18548600
23999000
20606100
24252200
26454800
17321600
16228400
14356100
10097900
14036300
19427600
23832200
30517600
40201400
25827800
34078700
36698800
49586500
49228700
34228200
42952400
36192900
23546600
38117000

25.57
25.9
25.62
24.58
24.3
24.18
23.34
23.66
23.66
23.82
22.6
22.5
22.3
22.35
22.94
21.8
22.53
22.96
22.78
22.03
22.64
22.45
24.01
24.11
23.12
24.06
23.73
23.2
21.59
21.29
21.52
20.76
20.89
22.03
22.18
22.98
22.46
21.61
21.33
21.07
20.7
18.98
19.07
17.14
17.55
18.22

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

18.63
19.23
19.8
20.17
19.77
19.23
18.7
17.04
19.2
20.16
20
21.59
20.7
22.8
23.3
24.6
23.4
23.45
24.81
24.9
23.7
22.25
22.3
20.52
19.82
20.07
20.74
22.88
23.6
24.78
23.59
23.56
23.5
26
28.4
26.3
24.39
28.4
28.3
29.7
28.39
33.85
33.95
35
34.14
34

18.96
19.48
20.55
20.77
20.77
19.98
19.34
17.98
19.67
20.45
20.8
21.72
21.59
23.15
24.2
24.99
23.98
24.15
25.68
25.53
23.93
23.89
22.97
21.99
20.05
20.13
22
23.69
24.34
25.81
25.6
24.11
24.2
26.2
29
26.9
25.05
28.5
29
30.95
30.35
34
34.6
35.28
35.1
34.67

18.1
18.4
19.37
19.95
18.81
18.61
17.85
16.75
18.5
19
19.81
20.28
19.87
20.62
22.94
23.46
22.69
22.22
24.02
23.51
22.85
21.86
22
20.14
17.8
18.11
20.01
21.8
22.81
24.13
23.51
21.5
21.11
22.91
26.33
24.82
22.9
25.61
25.89
27.3
25
30.6
31.31
33.3
32.15
30

18.3
18.4
20.06
19.95
20.52
19.36
19.23
17.04
18.5
19.25
20.45
20.76
21.1
20.62
23.91
23.95
23.26
22.9
24.25
25.1
23.14
23.31
22.85
21.4
20.05
18.11
20.4
22.7
23.2
25
25.39
22.99
22.2
24
27.3
26.9
24
25.88
26.7
28.3
30
31
32.05
34.9
35.1
32.75

26918500
25556300
27647400
17124000
39338000
41349300
40971500
42063000
26124500
32613500
28010500
26886700
39305600
57687300
25843600
27715700
28130800
31894200
28210900
39886200
20178700
33757100
40242800
47588000
50424600
31953700
40446400
35682700
32896700
31482200
36252100
38225200
53712100
52918700
46780000
39591600
48646500
43196800
53124600
33356100
36376500
25200400
25528600
24611400
21776900
31533700

17.27
17.36
18.93
18.83
19.36
18.27
18.15
16.08
17.46
18.17
19.3
19.59
19.91
19.46
22.56
22.6
21.95
21.61
22.88
23.69
21.84
22
21.56
20.19
18.92
17.09
19.25
21.42
21.89
23.59
23.96
21.69
20.95
22.65
25.76
25.38
22.65
24.42
25.2
26.71
28.31
29.25
30.24
32.93
33.12
30.9

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

34.9
35.2
34
34.5
35.38
34.7
31.04
31.1
28.5
31.05
31.67
29.95
28.34
30.06
33
31.21
31.53
33.35
33.31
34.79
35.85
35.92
34.91
34.2
34.8
35.6
35.32
33.38
32.93
32.94
32.99
34.2
32.45
33.2
33.5
33.65
33.99
32.88
33.3
34.5
34.6
36.2
34.75
35.16
35.17
33.96

35.54
36.08
35.05
35.24
36.38
35.49
32.98
31.73
31.42
31.68
33.16
31.4
29.25
30.07
33.2
31.86
33.03
33.6
33.95
34.79
35.94
36.01
35.38
34.71
35.19
35.92
35.7
34.4
33.2
33.14
33.25
34.2
34.41
33.8
34.12
34.15
34.88
33.88
33.43
34.55
36.07
36.88
36.58
35.6
35.78
34.93

34.34
34.92
33.89
32.56
34.62
33
30.12
29.6
27.91
29.8
31.2
28.5
26.86
28.32
30.26
30.25
31.1
32
32.9
33.91
34.9
34.86
34.7
33.47
33.81
34.46
34.5
33.06
30.81
31.56
32.3
33.01
32.03
32.79
32.35
32.76
33.39
32.4
31.8
32.56
34.38
35.53
34.71
34.24
34.85
33.59

35.43
36.05
34.49
33.25
34.9
34.98
32.2
29.8
31.3
29.8
33
31.4
28.68
28.35
30.26
31.86
31.45
32.6
33.11
34.21
34.9
35.35
35.2
34.19
33.81
35.29
35.39
34.21
32.63
31.68
32.67
33.44
33.75
33.07
32.7
33.55
33.86
33.3
32.2
32.89
34.51
35.9
36.5
34.8
34.85
34.5

19704200
19962600
20903700
29249200
28679300
35271400
40946000
35076800
34541100
35829900
28325800
37070600
53689200
26624500
24248500
22173000
20250100
19518100
19137300
7990300
15072800
14964300
13965500
15171100
13439500
14464500
19094300
21925200
21297500
17976100
13805300
16106500
29334100
20577800
15479300
16248600
22251800
19061600
23757100
19858400
14322000
16725600
28054000
19574800
16239000
19857400

33.43
34.02
32.55
31.38
32.93
33.01
30.39
28.12
29.54
28.12
31.14
29.63
27.06
26.75
28.56
30.07
29.68
30.76
31.24
32.28
32.93
33.36
33.22
32.26
31.91
33.3
33.4
32.28
30.79
29.9
30.83
31.56
31.85
31.21
30.86
31.66
31.95
31.42
30.39
31.04
32.57
33.88
34.44
32.84
32.89
32.56

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

36.1
37.38
37.48
38.84
37.9
39.55
40.99
40.35
41.1
40.43
39.89
40.59
42.38
43.17
43.3
46.15
46.2
46.36
45.09
44
44.15
44.35
43.3
43.9
44.85
45.86
46.17
46.04
46
45.7
46.25
46.8
47.69
45.93
47
49.7
49.29
50.97
50.84
49.21
51.68
51.01
51.05
53.25
49.49
48.86

36.5
37.6
38.49
38.98
38.75
40.18
40.99
40.95
41.19
41.26
40.45
41.93
43.97
43.49
44.7
46.84
46.77
46.62
45.5
45.19
45.3
44.7
44.4
44.3
45.45
46.1
46.6
46.6
46.35
46.3
46.57
47.3
49.1
47.55
47.05
49.7
50.27
50.97
51.51
51
51.7
51.85
51.4
53.68
51.66
50.09

34.37
36.04
37.2
38.07
37.4
37.5
39.21
39.56
40.7
39.99
39.02
40
41.81
42
42.28
43.8
45.38
45.52
44.45
43.75
43.15
43.55
43.14
43
43.7
45.04
45.81
45.7
45.46
44.8
45.4
45.21
47
45.37
44.87
47.37
48.3
49
49.34
48.9
49.45
50.75
50.1
51.95
49.3
48.16

34.5
36.1
37.43
38.76
38.2
37.8
39.77
40.55
40.88
40.6
40.05
40.61
41.93
43.2
42.55
44.48
46.09
46.21
45.3
44.9
44.95
43.77
43.89
43.13
44.4
45.4
46.25
45.8
45.9
45.18
45.4
46
47.59
47.55
45.28
47.45
49.79
49
49.34
50.99
49.9
51.57
50.56
52.51
51.66
50

29340900
26104100
17826300
19839700
16097300
32759500
21499400
20875300
13011900
20777700
29497500
25528600
17909400
9253600
16835500
21150500
18256700
16860200
15482500
17847300
25515600
15856300
13214900
18979200
26977700
19485600
20907200
27577200
22784000
26280100
22250700
22280600
29868000
24185400
39707100
26709400
19349900
23305700
29633600
22997900
26598000
8649700
26399600
34259600
27107200
31651000

32.56
34.07
35.32
36.58
36.05
35.67
37.53
38.27
38.58
38.31
37.79
38.32
39.57
40.77
40.15
41.97
43.49
43.61
42.75
42.37
42.42
41.3
41.42
40.7
41.9
42.84
43.64
43.22
43.31
42.63
42.84
43.41
44.91
44.87
42.73
44.78
46.99
46.24
46.56
48.12
47.09
48.66
47.71
49.55
48.75
47.18

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

47.53
46.5
46.87
46.92
45.8
44.75
45
45.25
43.64
43.2
44.2
40.55
41.45
42.83
80.2
83.15
86.3
86.5
85.3
85.5
82.65
84.07
82.6
82.14
79.6
80.18
79.56
77.92
79.58
78.9
77.45
75.85
74.99
73.6
73.29
75.24
72.9
71.5
70.91
69.4
68.69
74.89
75.02
76.74
79
78

48.2
47.12
47.2
47.19
46.05
45.67
45.4
45.6
45
44
44.2
43.2
42.56
42.96
84.87
85.28
86.99
87.44
85.3
85.94
85.1
85
84.69
84.5
79.88
80.8
80.95
80
80.64
80.28
80.1
78.29
75.76
74.49
74.02
75.83
75.53
74
71.82
69.4
69.8
75.62
75.55
76.74
79.1
78.5

47.32
46.08
46.21
46.6
45.02
44.35
44.3
44.39
43.4
42.81
42.45
40.5
40.72
42.15
82.93
82.6
84.75
85.75
85.3
83.91
82.51
82.23
81.74
77.02
78.32
79.02
79.22
77.35
77.72
78.55
77.02
75.5
73.52
72.2
72.25
72.7
72.66
70.6
69.35
69.4
67.5
69.4
73.81
76.74
76
76.5

48.15
47.11
46.3
46.95
45.75
45.67
45
44.85
45
43.85
43
42.2
40.9
42.59
84.3
83.2
85.02
86.2
85.3
85.3
85.1
83.4
83.94
82.97
78.55
80.33
80.04
79.99
78.5
79
78.7
77.77
75.76
73.99
72.61
73.11
74.9
73.7
70
69.4
69.4
69.4
74.95
76.74
76.74
78.28

19397800
23782100
24019800
28806600
21896800
16946800
17742400
25963200
22658000
22223000
26861800
37804900
23372700
18939200
24114800
36413200
20332000
24471200
0
26927800
31633400
38564000
37524800
54268000
14045000
18390000
21548800
16449400
14868200
21989400
23154000
24409200
21503000
16134000
15852000
12435600
19476200
24315000
21673600
0
22990000
35485600
22106600
0
22529800
24979400

45.44
44.46
43.69
44.31
43.17
43.1
42.46
42.32
42.46
41.38
40.58
39.82
38.6
40.19
39.78
39.26
40.12
40.67
40.25
40.25
40.15
39.35
39.61
39.15
37.06
37.9
37.77
37.74
37.04
37.13
36.99
36.55
35.61
34.77
34.13
34.36
35.2
34.64
32.9
32.62
32.62
32.62
35.23
36.07
36.07
36.79

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

79.69
78.84
78.17
79.08
80.5
80.6
79.83
82
84.99
86
84
83.75
84
84.8
86.3
84.31
86.17
84.2
86.71
85.3
83.8
84.4
82.59
81.75
81.2
78.95
81.7
81.7
80.5
80.1
79.63
80.6
75.89
76.74
74.5
71.19
68.5
67
72.35
74.59
76.25
78.84
82.11
83.21
84.98
83.25

80.5
79.78
78.89
79.5
81.45
81.17
80.5
82.7
85.5
86.45
86.33
85.48
84.39
84.92
86.3
85.99
86.4
84.96
83.43
85.62
84.95
85.13
83.87
82.7
82.1
79.68
81.7
81.7
82.5
80.5
82.63
82.4
80.87
76.74
76.95
72.1
73.21
68.1
73.15
75.6
77.7
80.38
82.4
84.28
85.47
84.92

78.89
77.11
76.58
77.3
79.01
78.91
77.81
79.3
81.45
85.25
83.6
82.89
83.05
82.46
83.95
84.31
84.81
83.51
81.98
83.35
83.21
83.2
82.08
80.95
78.35
78.4
81.7
81.7
79.8
78.31
79.55
79.61
75.01
76.74
73.15
68.71
67.3
66.2
69.15
70.51
73.15
77.2
80.39
81.56
82.36
82.25

79.69
79.71
76.7
78.16
79.01
80.6
78.65
80.9
81.45
86.15
85.7
84.4
84.25
84.3
84.01
85.5
85.3
84.95
82.8
83.53
84.56
83.34
83.17
81.8
81.25
78.8
81.7
81.7
81.7
80.4
82.63
80.8
80.87
76.74
76.74
71.71
72.96
66.47
71.8
70.85
74.6
77.52
81.09
81.56
84.1
84.92

15634600
17610600
16942000
22315800
20687400
22854600
29103400
24523000
21929800
13505600
28182200
27465000
12457800
14975200
19715600
24647600
21988000
16422600
13513400
17719600
24264800
27611400
19355600
22950600
26069400
14050200
0
0
20569000
33721600
17086600
23728000
28324600
0
27057400
27566800
39480000
26806000
26318600
33369600
33726000
24281400
14809800
15712000
23222200
24218400

37.45
37.46
36.05
36.73
37.13
37.88
36.97
38.02
38.28
40.49
40.28
39.67
39.6
39.62
39.48
40.18
40.09
39.93
38.92
39.26
39.74
39.17
39.09
38.45
38.19
37.04
38.4
38.4
38.4
37.79
38.84
37.98
38.01
36.07
36.07
33.7
34.29
31.24
33.75
33.3
35.06
36.43
38.11
38.19
39.38
39.76

1/8/2008
1/7/2008
1/4/2008
1/3/2008
1/2/2008
1/1/2008
12/31/2007
12/28/2007
12/27/2007
12/26/2007
12/25/2007
12/24/2007
12/21/2007
12/20/2007
12/19/2007
12/18/2007
12/17/2007
12/14/2007
12/13/2007
12/12/2007
12/11/2007
12/10/2007
12/7/2007
12/6/2007
12/5/2007
12/4/2007
12/3/2007
11/30/2007
11/29/2007
11/28/2007
11/27/2007
11/26/2007
11/23/2007
11/22/2007
11/21/2007
11/20/2007
11/19/2007
11/16/2007
11/15/2007
11/14/2007
11/13/2007
11/12/2007
11/9/2007
11/8/2007
11/7/2007
11/6/2007

80.3
81.46
81.7
85.99
86.99
88.4
88.4
86.2
87.5
86.6
85.03
85.03
86.1
82.9
79.57
79.01
79.95
83.5
82.5
81.35
80.1
79.1
83
79.3
76.66
72.69
72.75
74
74.7
74.15
73
77
76.71
75.98
77.85
77.3
78.59
78.89
79.13
79.95
76.89
77.75
84.4
81.45
69.5
70

84.61
81.7
86.35
87.25
87.74
88.4
88.4
88.4
87.89
87.3
85.03
85.03
86.48
83.85
81.33
79.55
80.5
84.5
84.99
85.89
82.69
80.94
84.52
80.65
78.78
75
73.62
74.5
75.2
75.99
75
77.85
77.51
76.98
79.5
77.3
78.59
79.46
79.13
81.19
78.39
80.46
90.89
84
71.9
70.39

80.25
78.62
80.9
85.59
85.91
88.4
88.4
85.87
85.47
85.31
85.03
85.03
84.5
81
78.8
76.72
76.95
81.2
81.96
80.75
79.7
78.1
79.99
78.64
75.8
72.11
71.5
71.9
72.53
73.2
71.91
74.75
76
75.24
75.51
77.3
76.7
77
79.13
78.5
73.23
75.72
77.16
73
69.2
68.75

83.35
79.01
81.4
85.6
87
88.4
88.4
88.4
86.34
87.3
85.03
85.03
85.03
82.4
81.33
78.8
76.95
81.2
82.3
84.99
80.9
79.7
80.05
80.65
78.5
74.5
73.2
71.9
73.4
73.89
74
74.88
76.5
76.15
75.85
77.3
77.3
78.8
79.13
79.13
77.7
76.34
81.65
80.2
70.25
70

21824200
20632600
25543600
14521200
16167200
0
0
26339200
15286000
17441600
0
0
18418600
22848200
21142400
26660800
31105000
19476600
23518600
41897000
26150000
13067800
24245400
22622800
27190200
15828200
15271000
23985200
28679600
25272000
21010600
19963400
13860400
10214200
28331600
0
25743800
27237400
0
32544800
36909800
40788800
65154000
85999800
26825200
21353200

39.02
36.99
38.11
40.08
40.73
41.39
41.39
41.39
40.42
40.87
39.81
39.81
39.81
38.58
38.08
36.89
36.03
38.02
38.53
39.79
37.88
37.32
37.48
37.76
36.75
34.88
34.27
33.66
34.37
34.6
34.65
35.06
35.82
35.65
35.51
36.19
36.19
36.89
37.05
37.05
36.38
35.74
38.23
37.55
32.89
32.77

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

70
71.45
71
71.1
72.29
71.52
69.9
67.71
63.6
63.74
61.1
67.1
66.21
67.55
66.49
66.05
64.74
66.49
62.8
62.35
60.97
60.4
59.18
60.11
60.01
59.08
59.85
60.5
60
59.49
58.93
57.84
57
57.9
55
54
54.9
55.11
54.2
53.72
53.15
54.08
54.59
52.85
52.44
52.2

70.35
71.45
72.05
73.7
73.5
74
71.25
68.35
67.48
64.73
63.25
67.3
67.42
67.93
68.1
67.36
64.74
66.9
65.39
63.25
62.09
62
59.91
60.97
61.08
60.45
60.46
60.5
60.1
59.6
60
58.5
57.25
58.22
57.25
54.61
55.6
55.65
55.65
54.68
53.45
54.08
54.95
53.82
54.39
52.86

67.9
71.45
69.94
70.3
69.66
71.52
69.3
66.63
63.6
63.27
60.6
63
65.85
65.35
66.47
65.9
64.74
63.49
62.55
62.25
60.7
60.01
57.3
58.7
59.45
59.05
58.67
59.54
58.45
58.74
58.6
57.41
56.15
56.37
54.76
53.37
53.9
55
53.75
53.12
52.16
54.08
53.88
52.82
52.15
52.12

68.1
71.45
71.45
72.02
70.02
72.83
71.1
68.1
67.2
64.49
62.61
63
67
67.54
66.51
67.1
64.74
64.74
65.15
63.14
61.84
61.65
59.18
58.7
60.71
60.35
59.2
60.35
59.85
59.11
60
58.5
56.8
56.71
56.85
54.49
54.3
55.35
54.71
54.3
52.8
54.08
54.08
53.49
53.72
52.44

30225400
0
23244800
22824200
28953200
32030800
18842000
29589000
26287200
14784800
23068400
22002200
20473000
26717400
23168800
33808200
0
23159600
29676800
20533800
20934800
21719600
20074200
19538200
21988200
21494800
18052600
18194000
18578200
24088400
18945600
18312400
14476200
26714200
21993200
17873400
15721400
15696600
20430600
20829600
20224000
0
16007800
16957000
20198200
7642600

31.88
33.45
33.45
33.72
32.78
34.1
33.29
31.88
31.46
30.19
29.31
29.5
31.37
31.62
31.14
31.42
30.31
30.31
30.5
29.56
28.95
28.4
27.26
27.04
27.96
27.8
27.27
27.8
27.57
27.23
27.64
26.95
26.16
26.12
26.19
25.1
25.01
25.49
25.2
25.01
24.32
24.91
24.91
24.64
24.74
24.15

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

51.11
49.46
49.59
48.99
49.5
48.7
49.2
47.01
45.75
46.35
48.5
45.85
49
50.6
50.5
49.45
51
51.39
50.5
50.95
52.7
53.02
52.29
54.33
51.61
52
53.75
54.94
56.8
56.76
57
56.8
55.8
55.1
55.45
55.25
55.25
53.98
54.75
54.74
54.74
53.73
53.75
52.9
51.8
51.49

52.55
50.9
49.69
49.3
50.32
49.93
49.65
49.11
46.55
46.79
48.5
47.29
50.62
51.2
51.11
50.4
51.69
52.86
51.39
50.95
52.8
53.2
52.83
54.75
53.48
53.49
54.29
55.35
57.1
57.5
57
57.14
56.48
56.31
55.84
56.49
55.65
54.48
54.98
54.74
54.74
54.38
54.4
53.78
52.8
52.05

51.11
49.04
48.75
48.25
49.12
48.31
48.01
46.75
45.44
45.6
45.52
43.62
48.02
49.44
49.36
49.01
50.51
51.1
49.85
48.8
50.2
52.2
51.26
52.71
51.42
51.06
51.15
52.7
53.5
56.2
56
56.6
55.73
55
54.8
55
54.35
53.6
53.61
54.74
54.74
53.73
53.53
52.9
51.61
51.01

52.2
50.29
49.6
48.55
49.56
49.75
48.9
48.74
46.17
46.27
46.4
47
48.44
49.44
49.91
49.38
50.6
52.65
50.75
50.54
50.5
52.75
52.38
52.71
53.39
51.06
52.5
55.05
54.27
57.5
56.58
56.97
56.16
56.3
55.31
55.84
55.5
54.27
53.85
54.74
54.74
54.24
53.95
53.7
52.8
51.64

24734400
20215600
13360800
15515600
9337400
16331400
21308400
21971800
22165200
24628800
27812400
41207000
38487800
27462800
16204800
21884400
21765600
20135600
19661800
18742800
17365600
9325000
22545400
17835400
17526600
17532800
26628600
24284800
20946600
10924800
9225200
9480800
12815600
15330400
17728800
19117400
16427400
13848400
18811600
0
12786200
16351200
8255000
14023400
12750200
13756600

24.04
23.16
22.85
22.36
22.83
22.92
22.52
22.45
21.27
21.31
20.91
21.18
21.83
22.28
22.49
22.25
22.8
23.72
22.87
22.77
22.76
23.77
23.6
23.75
24.06
23.01
23.66
24.81
24.45
25.91
25.5
25.67
25.31
25.37
24.92
25.16
25.01
24.45
24.27
24.67
24.67
24.44
24.31
24.2
23.79
23.27

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

51.3
50.49
51.28
51.28
51.31
51
51.89
50.79
50.99
50.6
49.48
48.49
48.48
47.7
46.3
46.91
47.7
47.58
46.65
46.5
46.8
45.3
47
46.71
46.38
47.16
47.1
46.93
47.1
46.36
46.17
45.2
45.38
44.55
44.8
44.59
45.3
44.88
45.9
46.55
45.86
45.8
45.2
45.2
46.1
47.8

51.78
51.28
51.5
51.6
51.5
51.6
52.1
51.95
51.19
51
50.18
49.5
48.75
48.2
47.7
46.91
47.78
48.29
47.8
47.17
46.98
46.7
47.16
47.11
46.87
47.79
47.7
47.12
47.28
46.6
46.6
46.19
45.55
45.61
45.8
45.5
45.5
45.5
45.9
46.85
46.46
45.8
45.2
46.6
46.29
47.9

51.05
50.3
50.65
50.3
50.9
50.8
50.79
50.68
50.65
50.25
49.3
48.3
47.6
47.3
46.25
46.91
46.91
47.5
46.5
46.26
45.94
45.1
46
46.6
46.2
45.8
46.95
46.6
46.17
45.86
45.71
44.93
44.9
44.55
44.61
44.28
44.7
44.15
45
45.81
45.71
45.26
45.2
45.2
45.58
46.44

51.2
51.21
50.71
51.2
51.31
51.3
50.79
51.64
50.96
50.75
50
49.18
48.12
48
47.4
46.91
46.91
47.99
47.68
47.1
45.94
46.7
46.05
46.85
46.7
46.11
47.2
46.9
46.95
46.5
46.05
46
45.12
45.35
45.23
44.36
45.19
45.1
45.02
46.02
46.2
45.61
45.2
45.2
46.1
46.44

13258000
15054800
11645400
18351400
12209800
14483800
24429800
14607600
25246400
30022200
31708600
30978000
26577200
19942200
15221200
0
14871400
20523000
21366600
15497200
15787200
18117200
16184400
5740800
11738600
23784200
24204600
14000600
26651400
20173800
23315600
19695400
16324600
20071600
16169800
21376800
21206600
24987800
15227800
15879000
17959800
17926800
0
13510600
16631200
16490000

23.07
23.08
22.85
23.07
23.12
23.12
22.89
23.27
22.96
22.87
22.53
22.16
21.68
21.63
21.36
21.14
21.14
21.63
21.49
21.22
20.7
21.04
20.75
21.11
21.04
20.78
21.27
21.13
21.16
20.95
20.75
20.73
20.33
20.44
20.38
19.99
20.36
20.32
20.29
20.74
20.82
20.55
20.37
20.37
20.77
20.93

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

46.95
46.7
47.1
46.94
46.51
47.5
47.91
48.01
47
46.56
46.47
46.08
46.5
46.2
45.84
45.4
46
45.99
46.31
44.5
44.29
44.52
44.35
44.15
43.61
42.1
41.88
40.98
40.89
41.22
41
41.23
42.05
42.3
42.05
41.89
41.47
40.06
41.98
42.15
43.1
43.7
45.91
45.3
44.7
43.99

47.94
46.75
47.1
47.4
46.83
47.99
49
48.79
48.01
46.94
47.19
46.75
46.85
46.2
46.47
46.18
46.15
46.24
46.8
46.49
44.77
44.69
44.72
44.49
44.45
43.4
42.07
41.24
41.58
41.49
41.5
42.09
42.4
43
42.5
42.4
41.94
40.65
42.3
42.65
43.5
44.25
45.99
45.88
45.2
44.3

46.49
45.87
46.53
46.35
46.3
47.25
47.51
48.01
46.86
45.85
45.8
45.8
46.06
46.2
45.71
44.98
45.22
45.7
45.6
44.5
44
44.02
43.95
43.65
43.61
42.1
41.13
40.57
40.22
40.7
40.25
41.1
41.83
42
41.9
41.2
41.1
39.71
41.02
40.9
42.52
42.5
45.45
45.29
44.45
43.6

47.5
46.52
46.63
47
46.55
47.28
47.75
48.65
47.71
46.7
46.09
46.75
46.06
46.2
46.2
46
45.42
46.02
46.14
46.1
44
44.16
44.6
44.08
43.9
43.3
41.88
41.1
40.22
40.95
41.35
41.23
41.9
42.51
42.35
41.25
41.7
40.17
41.06
42.35
42.88
42.6
45.61
45.43
45.05
44.3

18185600
14177800
10371200
19975400
18139000
20411000
18877200
23403400
26581800
17200800
17075400
17738000
20290200
0
12523200
21527600
21243000
12539800
26622200
44094400
17951400
11046000
14381200
11858200
18711800
22742200
16323600
13834200
15180400
18371000
19358000
21859800
11993400
14608200
16126600
23444200
17485800
19718600
23963200
30154600
23119400
27804800
14825800
20153200
17446400
12532200

21.4
20.96
21.01
21.18
20.98
21.31
21.52
21.92
21.5
21.04
20.77
21.07
20.76
20.82
20.82
20.73
20.47
20.41
20.46
20.44
19.51
19.58
19.78
19.55
19.47
19.2
18.57
18.23
17.84
18.16
18.34
18.28
18.58
18.85
18.78
18.29
18.49
17.81
18.21
18.78
19.01
18.89
20.23
20.15
19.98
19.64

2/20/2007
2/19/2007
2/16/2007
2/15/2007
2/14/2007
2/13/2007
2/12/2007
2/9/2007
2/8/2007
2/7/2007
2/6/2007
2/5/2007
2/2/2007
2/1/2007
1/31/2007
1/30/2007
1/29/2007
1/26/2007
1/25/2007
1/24/2007
1/23/2007
1/22/2007
1/19/2007
1/18/2007
1/17/2007
1/16/2007
1/15/2007
1/12/2007
1/11/2007
1/10/2007
1/9/2007
1/8/2007
1/5/2007
1/4/2007
1/3/2007
1/2/2007
1/1/2007
12/29/2006
12/28/2006
12/27/2006
12/26/2006
12/25/2006
12/22/2006
12/21/2006
12/20/2006
12/19/2006

44.33
44.33
44.24
44.71
45.5
44.2
45
45.6
44.84
46.35
47.37
47.19
46.79
47.19
46.36
45.5
46.16
46.21
47.1
46.9
45.3
45.5
43.73
44.48
44.25
44.31
45.59
45.3
46.2
44.75
45.97
46.5
47.2
48.5
50.16
50
49.8
49.8
49.4
48.65
48.31
48.17
48.48
48.16
48.25
47.25

44.33
44.33
44.49
45.28
45.74
45.06
45
45.9
45.7
46.35
47.38
47.6
47.45
47.26
46.87
46.5
46.5
46.61
47.1
47.21
46.8
45.79
45.18
44.75
44.5
44.66
45.85
45.61
46.43
45.26
46.39
47.14
47.99
48.75
50.4
50.45
49.8
49.8
49.96
49.5
48.59
48.17
48.55
48.65
48.69
47.75

44.33
44.33
43.81
44.15
44.46
44.01
44.07
44.68
44.36
44.66
45.95
46.87
46.45
46.57
45.72
45.11
45.27
46.04
47.1
46.05
45.12
44.83
43.55
43.2
43.6
44
44.89
44.8
44.76
44.3
44.61
45.8
45.1
47.4
48.01
49.76
49.8
49.8
49.25
48.5
48.22
48.17
48.02
47.82
48
46.76

44.33
44.33
44.33
44.24
44.75
45.06
44.25
44.8
45.6
44.91
46.26
47
47.3
46.74
46.87
46.31
46.1
46.5
47.1
47.1
46.7
45.25
45.18
43.35
44.06
44.2
44.89
45.15
45.21
45.25
45.52
46.59
46.19
47.65
48.7
50.45
49.8
49.8
49.8
49.5
48.58
48.17
48.17
48.3
48.45
47.75

0
0
10370400
18003000
31231000
21734800
23593400
20284200
19359400
28921200
21643600
11678600
15781800
14482800
18260200
16808600
8859600
11790800
0
16759800
17696800
15242200
18597600
25188400
22244200
17541400
13838800
21152800
23674400
20943200
25847800
19406000
24798200
20910800
19822400
10221200
0
0
8705400
11100400
6841000
0
6057800
9666600
13590800
14856000

19.66
19.66
19.66
19.62
19.84
19.98
19.62
19.87
20.22
19.92
20.51
20.84
20.97
20.73
20.78
20.54
20.44
20.62
20.89
20.89
20.71
20.07
20.03
19.22
19.54
19.6
19.91
20.02
20.05
20.07
20.19
20.66
20.48
21.13
21.6
22.37
21.68
21.68
21.68
21.55
21.15
20.97
20.97
21.03
21.1
20.79

12/18/2006
12/15/2006
12/14/2006
12/13/2006
12/12/2006
12/11/2006
12/8/2006
12/7/2006
12/6/2006
12/5/2006
12/4/2006
12/1/2006
11/30/2006
11/29/2006
11/28/2006
11/27/2006
11/24/2006
11/23/2006
11/22/2006
11/21/2006
11/20/2006
11/17/2006
11/16/2006
11/15/2006
11/14/2006
11/13/2006
11/10/2006
11/9/2006
11/8/2006
11/7/2006
11/6/2006
11/3/2006
11/2/2006
11/1/2006
10/31/2006
10/30/2006
10/27/2006
10/26/2006
10/25/2006
10/24/2006
10/23/2006
10/20/2006
10/19/2006
10/18/2006
10/17/2006
10/16/2006

47.65
47.34
47.15
47.08
47
47.3
46.7
46.89
46.3
46.3
45.04
45.62
45.57
44.4
44.16
44.11
43.9
44.36
44.65
43.6
43.5
43.16
44.88
44.55
44.26
44.19
44.8
45.02
43.45
43.9
43.35
42.5
42.45
42.4
42.79
42.87
43.15
43.4
41.93
40.93
40.74
41.8
41.3
41.75
41.95
41.64

48.35
47.71
47.4
47.1
47.33
47.45
47.39
47.05
47.09
47
46.15
45.75
46.15
45.6
44.37
44.6
44.64
44.78
44.9
44.43
43.5
43.5
45.08
44.55
44.95
44.67
45.45
45.5
44.66
44.43
44.1
43.2
42.45
42.9
43.09
43.06
43.75
43.8
43.36
41.99
40.95
41.92
41.82
41.95
42.08
42.11

47.25
47
47.01
46.36
46.7
46.95
46.56
46.2
46.3
46.3
45
45
45.44
44.4
43.5
43.6
43.85
44.12
43.66
43.38
43.5
42.85
43.79
44.55
43.93
43.95
44.25
44.4
43.21
43.6
43.2
42.43
42.45
42.1
42.26
42.42
43
42.82
41.8
40.75
40.3
40.8
40.57
40.87
41.34
41.22

47.4
47.25
47.22
46.8
46.88
47.1
47.17
46.76
46.6
46.65
46.14
45.3
45.83
45.6
44.16
43.93
44.3
44.2
44.45
44.43
43.5
43.5
43.8
44.55
44.55
44.1
45.35
44.7
44.66
43.78
44.1
43.2
42.45
42.45
43
42.5
43.06
43.3
43.3
41.9
40.92
41.1
41.79
40.99
41.34
42.1

23016400
16881800
15626800
20477600
10276200
7683800
15054600
12778600
13740400
18791200
11577000
11278600
14401400
22199800
12300600
12179400
10380000
6315600
14541000
20428000
0
19650400
18056600
0
16421000
15715000
14727000
20164800
13780400
12245600
12594400
11002800
0
13337800
12375600
10457200
10247200
14319400
19855400
14433600
15597400
12988200
12177200
14074800
11805600
19900800

20.64
20.57
20.56
20.38
20.41
20.51
20.54
20.36
20.29
20.31
20.09
19.73
19.96
19.86
19.23
19.13
19.29
19.25
19.35
19.35
18.94
18.94
19.07
19.4
19.4
19.2
19.75
19.46
19.45
19.06
19.2
18.81
18.48
18.48
17.85
17.64
17.88
17.98
17.98
17.39
16.99
17.06
17.35
17.02
17.16
17.48

10/13/2006
10/12/2006
10/11/2006
10/10/2006
10/9/2006
10/6/2006
10/5/2006
10/4/2006
10/3/2006
10/2/2006
9/29/2006
9/28/2006
9/27/2006
9/26/2006
9/25/2006
9/22/2006
9/21/2006
9/20/2006
9/19/2006
9/18/2006
9/15/2006
9/14/2006
9/13/2006
9/12/2006
9/11/2006
9/8/2006
9/7/2006
9/6/2006
9/5/2006
9/4/2006
9/1/2006
8/31/2006
8/30/2006
8/29/2006
8/28/2006
8/25/2006
8/24/2006
8/23/2006
8/22/2006
8/21/2006
8/18/2006
8/17/2006
8/16/2006
8/15/2006
8/14/2006
8/11/2006

41.48
40.68
40.85
40.75
40
39.74
40.7
39.04
40.15
41
40.72
39.94
39.2
38.45
38.1
38.5
38.81
39.8
39.74
39.65
39.9
40.7
40.84
40.01
39.77
42.1
42.36
43.4
43.95
44
43.3
43.49
43
43.66
43.44
43.7
43.03
44.2
44.46
44.78
44.39
45.2
45.49
45.3
45.39
45.86

41.81
40.68
41.05
41.17
41.45
40.29
40.96
40.11
40.25
41.35
40.75
40.98
40.1
39.35
38.49
39.05
39.18
40.11
40.84
40.67
40.1
41.01
41.19
40.18
40.73
42.26
42.36
43.45
44.09
44.4
44.1
43.66
43.45
43.98
43.75
43.9
43.7
44.3
44.7
45.05
44.89
45.3
45.63
45.7
45.6
46.15

41.22
40.68
40.51
40.52
39.89
39.52
39.75
38.32
38.76
40.47
40.23
39.94
38.85
38.4
37.15
38.1
38.2
38.25
39.58
39.4
38.7
39.53
39.42
38.95
39.31
41.05
42.36
42.35
43.5
43.61
43.05
42.71
42.36
42.82
43.26
43.35
42.33
42.8
44.05
44.35
44.03
44.11
45.05
44.41
44.25
45.21

41.65
40.68
40.68
41.1
40.66
40.2
40.1
40.11
38.8
40.51
40.59
40.6
40.1
39.1
38.3
38.14
38.66
38.67
39.81
40.65
39.25
39.53
40.71
39.6
39.56
41.2
42.36
42.36
43.61
44.17
43.88
43
43.1
43.15
43.44
43.9
43.3
42.85
44.25
44.35
44.89
44.35
45.29
45.2
44.31
45.4

12384200
0
12950800
14134600
341400
12503200
19847800
26075200
17875400
14042400
10445400
15919000
18177000
18575800
19998600
12807600
19877800
17876800
16783600
19508400
19648600
13411800
21136400
20919800
22212400
12943000
0
12070600
9334600
7576000
10354000
11552400
10208000
7440200
9280200
7363200
12858200
10754400
10571200
12123200
9513000
11513600
14279000
11890800
10018800
7984400

17.29
16.89
16.89
17.06
16.88
16.69
16.65
16.65
16.11
16.82
16.85
16.86
16.65
16.23
15.9
15.83
16.05
16.05
16.53
16.88
16.29
16.41
16.9
16.44
16.42
17.1
17.59
17.59
18.1
18.34
18.22
17.85
17.89
17.91
18.03
18.23
17.98
17.79
18.37
18.41
18.64
18.41
18.8
18.76
18.4
18.85

8/10/2006
8/9/2006
8/8/2006
8/7/2006
8/4/2006
8/3/2006
8/2/2006
8/1/2006
7/31/2006
7/28/2006
7/27/2006
7/26/2006
7/25/2006
7/24/2006
7/21/2006
7/20/2006
7/19/2006
7/18/2006
7/17/2006
7/14/2006
7/13/2006
7/12/2006
7/11/2006
7/10/2006
7/7/2006
7/6/2006
7/5/2006
7/4/2006
7/3/2006
6/30/2006
6/29/2006
6/28/2006
6/27/2006
6/26/2006
6/23/2006
6/22/2006
6/21/2006
6/20/2006
6/19/2006
6/16/2006
6/15/2006
6/14/2006
6/13/2006
6/12/2006
6/9/2006
6/8/2006

45.56
46.5
46.17
45.85
46.36
45.5
45.24
44.6
44.86
44.9
44.46
44.25
43.9
42.55
42.25
43.72
42.5
42.62
43.94
43.77
43.5
43.9
42.48
42.72
43.25
43.1
42.8
43.6
43
43.25
41.63
40.8
41.04
41.15
40.86
40.5
39.5
39.34
40.5
39.38
38.1
36.85
37.5
39.81
40.05
40.48

45.99
46.64
46.53
46.4
46.58
46.23
45.83
45.22
45.14
45.27
45
44.5
44.15
43.72
42.9
44.13
43.65
43.09
44.29
44.32
43.8
44.34
43.87
42.95
43.45
43.4
43.23
43.9
43.89
43.85
43
41.42
41.65
41.29
41.55
40.92
40.84
40.07
40.6
40.73
38.1
38.1
38
40
41.39
40.7

45.3
45.7
45.95
45.47
45.45
45.22
45.12
44.4
44.8
44.55
44.26
43.72
43.11
42
41.9
42.35
42.11
41.3
42.15
43.7
43.2
43.65
42.2
42.22
42.52
42.85
42.11
43.15
42.45
42.82
41.6
40.8
40.61
40.71
39.67
40
38.9
39.05
38.74
38.95
38.1
36.41
36.32
38
39.38
38.65

45.73
45.85
46.2
46.25
45.69
45.92
45.7
45.01
44.9
45.1
44.74
44.21
44
43.57
42
42.35
43.65
42.35
42.3
44.24
43.6
43.81
43.79
42.62
42.8
43.15
42.8
43.41
43.6
43.18
43
41.4
40.61
41.04
41.05
40.36
40.42
39.3
39.32
40.3
38.1
38.1
36.5
38
39.38
40.29

8846800
10986000
8536000
7213400
11487200
8965400
9682400
15417200
5384000
7707600
8323600
6642800
9534800
7332000
6836600
8777200
13649600
11768000
17494400
12477200
9123600
12489200
14959800
7528600
11973800
13027200
12788200
5226400
13672400
13552200
14709000
9505400
6133600
8009600
10996200
6414600
11409000
10269600
17513200
16167400
0
23875600
22309000
14750600
16276000
18175400

18.98
19.03
19.18
19.2
18.97
19.06
18.97
18.69
18.64
18.72
18.57
18.35
18.27
18.09
17.44
17.58
18.12
17.58
17.56
18.37
18.1
18.19
18.18
17.69
17.77
17.91
17.77
18.02
18.1
17.93
17.85
17.19
16.86
17.04
17.04
16.76
16.78
16.32
16.32
16.73
15.82
15.82
15.15
15.78
16.35
16.73

6/7/2006
6/6/2006
6/5/2006
6/2/2006
6/1/2006
5/31/2006
5/30/2006
5/29/2006
5/26/2006
5/25/2006
5/24/2006
5/23/2006
5/22/2006
5/19/2006
5/18/2006
5/17/2006
5/16/2006
5/15/2006
5/12/2006
5/11/2006
5/10/2006
5/9/2006
5/8/2006
5/5/2006
5/4/2006
5/3/2006
5/2/2006
5/1/2006
4/28/2006
4/27/2006
4/26/2006
4/25/2006
4/24/2006
4/21/2006
4/20/2006
4/19/2006
4/18/2006
4/17/2006
4/14/2006
4/13/2006
4/12/2006
4/11/2006
4/10/2006
4/7/2006
4/6/2006
4/5/2006

41.19
42.8
44.88
44.8
43.6
43.9
44.4
45
44
43.46
42.36
43.41
42.15
44.06
44.99
45.45
46.25
45.21
46.72
48.19
48
47.36
47.1
46.41
46.7
47.01
45.6
46.23
45.48
45.87
46.7
46.15
47
46.31
46.4
46.53
44.4
43.39
43.35
43.3
43.53
44.2
43.9
44.45
44.3
43.45

42.75
43.16
44.9
45.13
44.29
44.3
44.6
45.5
45.1
43.64
43.4
44.5
43.2
44.3
44.99
46.15
46.59
46.99
47.2
48.39
48.1
48.23
47.7
47.6
47.4
47.01
47.1
46.23
46.59
46.3
46.97
46.49
47.1
46.31
47.09
46.8
46.11
44.07
43.35
43.5
43.75
44.39
44.25
44.45
44.49
44.1

40.55
41.71
42.9
44.1
43.35
43.44
43.32
44.6
43.55
42.6
41.76
42.5
41.2
42.22
43.31
44.01
45.21
44.8
46.5
47.32
47.52
47.36
46.85
46.41
46.31
45.92
45.6
46.23
45.48
45
45.63
45.55
46
46.31
45.76
45.81
44.4
43.39
43.35
42.9
42.93
43.29
43.44
43.63
43.87
42.95

40.55
42.55
43.01
44.68
43.6
44
43.6
44.75
45
43.43
42.9
42.5
42.99
43.28
43.49
44.65
46
45.15
46.9
47.36
47.96
48.15
47.56
47.48
46.5
46.95
47.05
46.23
46.23
45.4
46.35
45.99
46
46.31
46.31
46.69
46.11
44.03
43.35
43.35
43.4
43.45
43.9
43.83
44.4
44.1

16816200
14062800
9884000
16095600
13979600
17485600
13541400
4725800
14858200
17180600
18215400
17060400
15664600
14006800
17677400
13337000
14595000
29099800
13894200
14137800
9784800
13564600
11440800
14439400
13905600
12820400
17356200
0
9521600
10507000
12160600
8245200
8721200
0
14975600
13055600
19443600
12730200
0
7020200
12536400
12437400
8929600
10843600
8970800
11744800

16.83
17.66
17.86
18.55
18.1
18.27
18.1
18.58
18.68
18.03
17.81
17.64
17.85
17.97
18.05
18.54
19.1
18.74
19.47
19.66
19.91
19.99
19.74
19.71
19.3
19.49
19.53
19.19
19.19
18.85
19.24
19.09
19.1
19.23
19.23
19.38
19.14
18.28
18
18
18.02
18.04
18.23
18.2
18.43
18.31

4/4/2006
4/3/2006
3/31/2006
3/30/2006
3/29/2006
3/28/2006
3/27/2006
3/24/2006
3/23/2006
3/22/2006
3/21/2006
3/20/2006
3/17/2006
3/16/2006
3/15/2006
3/14/2006
3/13/2006
3/10/2006
3/9/2006
3/8/2006
3/7/2006
3/6/2006
3/3/2006
3/2/2006
3/1/2006
2/28/2006
2/27/2006
2/24/2006
2/23/2006
2/22/2006
2/21/2006
2/20/2006
2/17/2006
2/16/2006
2/15/2006
2/14/2006
2/13/2006
2/10/2006
2/9/2006
2/8/2006
2/7/2006
2/6/2006
2/3/2006
2/2/2006
2/1/2006
1/31/2006

43.97
44.24
43.23
43.05
42.07
42.25
41.94
42.46
42.5
42.85
43.15
43.5
43.4
44.16
43.6
42.55
41.45
41.16
42.65
41.6
43.9
45.6
45.01
45.15
43.86
44.72
44.72
44.5
43.3
44.12
45.4
44.65
44.05
42.45
41
41
41.29
43.49
43.1
43.19
45.15
45.17
44
46.5
46.71
46.3

44
44.37
43.26
43.47
43.15
42.85
42.67
42.83
42.88
43.1
43.6
43.85
43.9
44.4
44.5
43.52
42.15
41.94
43.2
42.7
43.9
45.62
45.6
45.46
45.2
44.72
44.72
45.01
44.05
44.7
45.68
45.44
44.85
43.3
42
41.44
42.16
43.49
43.45
43.5
45.3
45.45
45.45
46.8
47.3
47

43.22
42.95
42.52
43.03
41.93
41.72
41.85
42.26
41.85
41.75
42.61
42.91
42.55
43.12
43.33
40.9
41.15
40.62
40.7
40.62
42.1
44.25
44.53
44.72
43.44
44.72
44.72
44.11
42.82
42.9
44.06
43.88
43.45
41.28
40.81
40.12
40.7
41.01
42.04
42.11
43.35
44.3
43.51
43.8
46.5
45.95

43.29
44.25
43.14
43.15
42.91
41.72
42.6
42.45
42.4
42.07
42.77
43.45
42.8
43.7
44.07
43.52
41.68
41.21
40.9
42.08
42.35
44.25
45.5
45.2
45.13
44.72
44.72
44.72
43.99
43.55
44.06
44.71
44
42.2
41.15
40.9
40.8
41.36
42.2
42.53
43.38
45.35
44.19
44.7
46.75
47

7550800
12340600
8228800
9468000
12259000
12854000
12877400
7070400
10026800
20274000
10118000
17789200
11002800
12572600
12651200
14922600
9868600
11997600
13700200
21121000
19829400
10576600
9549800
10203400
9702200
0
0
7016200
9609600
12803800
11906400
18518800
17009000
23145200
17220600
17796000
13200000
21443000
12686800
16351600
10122200
10532400
12211400
16821000
12117600
13251000

17.97
18.37
17.91
17.91
13.78
13.4
13.68
13.63
13.62
13.51
13.73
13.95
13.74
14.03
14.15
13.97
13.38
13.23
13.13
13.51
13.6
14.21
14.61
14.51
14.49
14.36
14.36
14.36
14.13
13.98
14.15
14.36
14.13
13.55
13.21
13.13
13.1
13.28
13.55
13.66
13.93
14.56
14.19
14.35
15.01
15.09

1/30/2006
1/27/2006
1/26/2006
1/25/2006
1/24/2006
1/23/2006
1/20/2006
1/19/2006
1/18/2006
1/17/2006
1/16/2006
1/13/2006
1/12/2006
1/11/2006
1/10/2006
1/9/2006
1/6/2006
1/5/2006
1/4/2006
1/3/2006
1/2/2006
12/30/2005
12/29/2005
12/28/2005
12/27/2005
12/26/2005
12/23/2005
12/22/2005
12/21/2005
12/20/2005
12/19/2005
12/16/2005
12/15/2005
12/14/2005
12/13/2005
12/12/2005
12/9/2005
12/8/2005
12/7/2005
12/6/2005
12/5/2005
12/2/2005
12/1/2005
11/30/2005
11/29/2005
11/28/2005

45.04
46.3
45.25
45.55
44.95
44
43.95
43.5
42.2
42.95
42.61
42.85
42.29
41.25
40.91
40.69
40.85
39.4
39.48
39.29
38.09
37.21
37.21
36.9
36.3
36.54
36.65
36.9
36.81
36.3
36.29
36.3
36.3
36.85
36.54
36.29
36.1
35.94
35.63
35.9
35.49
35.35
34.44
33.45
33.17
34.41

46.4
46.4
45.61
45.55
46.08
44.75
44.28
43.98
42.65
44.01
43.79
43.24
43.59
42.45
41.25
41.3
40.89
39.77
39.59
39.33
38.09
37.21
37.48
36.97
36.85
36.8
37.15
37.2
37.08
36.5
36.7
36.78
36.95
36.95
36.75
36.89
36.25
36.4
36.28
36.1
36
35.88
35.1
34.25
33.68
34.69

44.8
44.87
44.77
45.55
44.95
43.8
43.41
43.2
41.72
42.25
42.61
42.16
41.9
41.21
40.45
40.36
39.54
39.01
39.06
38.3
36.73
37.21
36.92
36.62
36.11
36.44
36.4
36.74
36.5
35.94
36.05
36.29
36.25
36.5
35.71
36.05
35.84
35.34
35.55
34.95
35.35
35.3
34.15
33.05
32.7
33

46.33
44.99
45.5
45.55
45.55
44.7
44.25
43.7
42.38
42.8
43.45
42.6
42.65
42.3
40.91
40.84
40.85
39.4
39.48
39.29
38.09
37.21
37.21
36.9
36.3
36.54
36.65
36.9
36.81
36.3
36.29
36.3
36.3
36.85
36.54
36.29
36.1
35.94
35.63
35.9
35.49
35.58
35
34.25
33.65
33.01

10331000
13650200
12571800
0
10833600
7922000
6858800
10552800
9901600
12339600
10409800
7932600
16237800
15117800
13541600
8782200
11941200
8084000
9003600
11266800
5230200
0
5867000
7251800
5701600
1655400
4432000
4700800
5777800
5031600
12868800
7743800
6051000
8352800
8300800
7816200
4997800
9697000
8718000
12061200
6828600
11250000
10212800
10154400
7927600
8622000

14.88
14.45
14.61
14.63
14.63
14.35
14.21
14.03
13.61
13.74
13.95
13.68
13.7
13.58
13.14
13.11
13.12
12.65
12.68
12.62
12.23
11.95
11.95
11.85
11.66
11.73
11.77
11.85
11.82
11.66
11.65
11.66
11.66
11.83
11.73
11.65
11.59
11.54
11.44
11.53
11.4
11.43
11.24
11
10.81
10.6

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

34.4
34.35
34.2
32.53
32.95
32.61
32.51
30.94
31.09
30.51
31.6
32.55
33.19
32.55
33
33.36
33
32.72
32.39
31.51
31.65
32.2
31.75
32
30.45
29.98
29.51
30.4
32.2
31.6
32
31.29
32.1
32.2
32.15
32.5
32.84
34.59
36
35.7
35.61
36.74
36.26
35.09
35.69
36.48

34.5
34.62
34.58
34.2
33.05
32.75
32.92
32
31.09
31.5
32.01
32.98
33.27
32.93
33.3
33.89
33.7
32.72
33.35
32.21
31.8
32.45
32.64
32.7
32.27
30.68
31.84
31.57
32.5
32.14
32
31.75
32.1
32.58
32.39
32.5
32.84
34.68
36.1
36.11
35.75
36.74
36.65
35.98
35.69
36.49

34.22
34.02
33.95
32.51
32.56
32.18
32.21
30.85
31.09
29.98
30.51
31.31
32.06
31.91
31.91
32.45
32.82
32.72
32
31.15
31.15
31.01
31.3
31.53
30.45
29.71
29.25
29.9
30.4
31.35
30.4
30.55
32.1
31.8
31.3
31.6
30.75
32.75
34.55
35.42
35.11
35.51
36.03
34.66
34.51
35.53

34.27
34.25
34.55
34.2
33.04
32.7
32.51
32
31.09
31.09
30.85
31.79
32.84
32.9
32.35
32.6
33.6
32.72
32.72
32.21
31.15
31.06
32
32.12
32.27
30.58
29.46
31
30.4
32.14
31.18
31.4
32.1
32.1
31.5
31.7
31.5
32.75
34.6
36
35.65
35.54
36.42
35.98
35.2
35.78

4933800
4911600
10116400
13857600
8504200
7554000
10254600
7005200
0
5813000
15222000
16178600
10720000
7706000
9770800
10239200
11580600
0
14807000
7234600
7585800
6469000
6824400
7872400
8376400
8496200
14815000
14468400
12697600
13854200
12499000
12846000
0
14073400
10170800
14659200
23263800
14663800
13072200
6595400
6926400
9667600
7706400
9049800
11002800
11019200

11
11
11.09
10.98
10.61
10.5
10.44
10.28
9.98
9.98
9.91
10.21
10.55
10.56
10.39
10.47
10.79
10.51
10.51
10.34
10
9.97
10.28
10.31
10.36
9.82
9.46
9.95
9.76
10.32
10.01
10.08
10.31
10.31
10.11
10.18
10.11
10.52
11.11
11.56
11.45
11.41
11.69
11.55
11.3
11.49

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

37.14
35.59
35.66
34.61
34.43
34.49
33.66
34.1
34.4
32.85
8.16
8.18
8.14
8.05
8.13
8.13
31.74
31.18
31.02
31
31.09
29.98
30.48
30.2
29.6
29.56
30.17
30.62
30.52
29.38
29.92
29.75
29.51
28.58
28.5
28.38
28.53
28.2
27.23
27.52
27.25
27.04
26.12
26.5
26.59
26.46

37.49
37.01
35.8
35.66
34.89
34.7
34.2
34.3
34.5
33.97
8.21
8.18
8.21
8.18
8.15
8.23
32.5
31.74
31.2
31.1
31.3
30.92
30.73
30.78
30.06
30.08
30.45
30.88
31
30.6
30.5
29.98
29.56
29.19
28.7
28.65
29
28.45
27.98
27.75
27.8
27.17
26.62
26.62
27.01
26.69

35.71
35.41
35.35
34.4
34.1
34.29
33.66
33.65
33.9
32.83
8.12
8.18
8.09
7.99
7.96
8.05
31.74
31.17
30.8
30.3
30.8
29.8
30.03
30.05
29
29.4
29.52
30.15
30.04
29.15
29.67
29.5
29.12
28.58
28.35
28.23
28.52
27.89
27.08
27.15
27.1
26.5
26.05
26.17
26.31
26.14

36.04
37.01
35.67
35.65
34.77
34.32
34.18
33.65
34
33.85
8.18
8.18
8.18
8.12
8.02
8.07
32.5
31.74
31.12
30.45
31.05
30.92
30.08
30.55
29.95
29.54
29.52
30.2
30.75
30.6
30.05
29.7
29.55
29.09
28.55
28.3
28.6
28.43
27.81
27.25
27.6
27.17
26.49
26.4
26.98
26.59

14177400
11417400
7713000
10857800
7562600
8779200
6401600
5296000
10099000
9418000
23563200
0
42473600
18945600
47359200
40197600
14031200
9159200
6168800
6467200
9484000
9713600
5628000
8812800
15384000
8754400
14859200
7804800
17114400
13548000
11539200
10100800
8933600
6568800
6215200
6382400
10133600
8144000
10301600
5990400
9584800
7720000
5912800
19811200
10334400
5120000

11.57
11.88
11.45
11.45
11.16
11.02
10.98
10.81
10.92
10.87
2.63
2.63
2.63
2.61
2.58
2.59
10.44
10.19
9.99
9.78
9.97
9.93
9.66
9.81
9.62
9.48
9.48
9.7
9.87
9.83
9.65
9.54
9.49
9.34
9.17
9.09
9.18
9.13
8.93
8.75
8.86
8.72
8.51
8.48
8.66
8.54

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

25.95
26
26.11
26.85
27.62
27.45
27.12
27.05
26.76
26.75
27.15
27
26.83
26.73
27.25
27.37
27.7
26.33
27
27.4
27.29
27.38
26.98
26.75
26.12
25.75
25.25
25.5
25.3
24.98
25.38
25.48
25.56
26.02
25.9
25.2
25.35
25.01
24.84
24.66
24.66
23.92
24.55
24.5
24.12
24.24

26.45
26.17
26.3
26.85
27.62
27.73
27.55
27.2
27.33
27.12
27.6
27.67
27.05
27.14
27.41
27.56
27.73
27.74
27.27
27.62
27.5
27.4
27.45
26.92
26.46
26
25.8
25.68
25.67
25.42
25.45
25.48
25.83
26.05
26.17
25.92
25.41
25.48
25.25
24.66
24.79
24.5
24.55
24.73
24.5
24.5

25.9
25.8
25.9
26.2
26.66
27.35
27.02
26.9
26.76
26.55
27.15
26.88
26.68
26.4
26.83
27.05
27.27
26.33
26.45
27
26.95
27.1
26.9
26.51
25.88
25.38
25.24
25.25
25.3
24.73
24.98
25.03
25.28
25.58
25.81
25.2
25.08
25.01
24.83
24.66
24.45
23.8
24.04
24.4
23.99
24.05

26.25
26.12
26.02
26.2
27
27.45
27.5
27
27.13
26.65
27.23
27.33
27.02
27.05
26.83
27.15
27.38
27.7
26.62
27.05
27.5
27.22
27.33
26.92
26.38
25.99
25.75
25.29
25.42
25.3
25.08
25.05
25.71
26
26.02
25.9
25.14
25.38
25.2
24.66
24.66
24.48
24.04
24.55
24.5
24.27

7880000
7223200
9465600
7101600
10498400
7438400
10706400
11307200
9754400
12159200
10084000
10956800
2330400
5778400
5965600
5495200
8868000
10412000
10428000
12773600
8566400
9813600
17284800
12322400
9803200
9528000
12164000
4905600
4920000
8200800
10261600
10806400
9484000
5621600
9066400
8760000
10413600
3658400
5080800
0
5889600
4152800
3423200
4022400
5001600
8552000

8.43
8.39
8.36
8.41
8.67
8.82
8.83
8.67
8.71
8.56
8.74
8.77
8.68
8.69
8.61
8.72
8.79
8.89
8.55
8.69
8.83
8.74
8.77
8.65
8.47
8.34
8.27
8.12
8.16
8.12
8.05
8.04
8.26
8.35
8.36
8.32
8.07
8.15
8.09
7.92
7.92
7.86
7.72
7.88
7.87
7.79

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

23.44
23.33
23.75
24.3
24.28
24.75
24.75
24.38
24
23.5
23.55
23.62
23.62
23.47
24.05
23.89
23.3
23.83
23.69
24
23.5
23.75
23.5
24.5
25.25
25.12
25
25.5
25.67
25.5
26
26
25.99
25.6
24.92
25.35
25.55
25.65
25.75
25.8
26.5
26.51
26.82
26.1
26.58
26.83

24.12
23.45
23.77
24.5
24.43
24.75
24.81
24.95
24.25
23.94
23.65
23.62
23.62
23.47
24.23
24.35
24.15
24.22
23.69
24.2
24
23.75
24
25.05
25.3
25.16
25.31
25.5
25.67
25.75
26.3
26.44
26.2
25.95
25.42
25.69
25.65
25.65
25.9
25.83
26.62
26.58
26.9
26.92
26.6
26.98

23.25
23.08
23
23.6
23.93
24.17
24.5
24.38
23.85
23.5
23.14
22.95
22.95
22.83
23.55
23.8
23.3
23.26
23.69
23.69
23.35
23.05
23.38
23.7
24.5
24.63
24.88
24.92
24.9
25
25.25
25.75
25.62
25.38
24.7
24.65
25.19
25.65
25.35
25.25
25.5
26.24
26.15
26.1
25.5
25.98

24.04
23.44
23.12
23.75
24.23
24.17
24.73
24.68
24.25
23.81
23.45
23.55
23.62
22.98
23.55
24.23
23.97
23.27
23.69
23.69
24
23.22
23.45
23.84
24.5
25
25.12
25
25.36
25.3
25.33
25.98
25.98
25.79
25.35
24.8
25.19
25.65
25.65
25.33
25.7
26.42
26.45
26.82
26.55
26

6261600
10177600
10320000
9903200
7104800
6278400
4056800
7294400
7917600
6815200
5684000
4751200
7074400
8101600
7385600
7288800
5612000
3949600
0
5556000
8957600
9665600
7314400
9320000
13557600
8892000
5574400
5064800
8368800
8892000
7275200
7666400
10142400
8284800
8609600
7900800
5007200
0
5578400
12371200
12588000
12264000
7692800
8644000
12530400
11826400

7.72
7.53
7.43
7.63
7.78
7.76
7.94
7.93
7.79
7.64
7.53
7.56
7.59
7.38
7.56
7.78
7.7
7.47
7.61
7.61
7.71
7.46
7.53
7.66
7.87
8.03
8.07
8.03
8.14
8.12
8.13
8.34
8.34
8.28
8.14
7.96
8.09
8.24
8.24
8.13
8.25
8.49
8.49
8.61
8.53
8.35

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

26.7
27.6
28.12
28.35
28.69
28.88
28.53
27.85
26.64
27.35
28
27.57
27.12
26.5
26.1
25.74
25.75
25.76
25.34
25.11
25.53
25.25
25.05
25.59
24.33
24.33
23.23
23.83
23.5
23.57
23.35
23.45
23.47
23.33
23.07
23.08
22.83
23.12
23.19
23.14
23.5
23.4
23.32
23.33
23.12
23.5

27.08
27.75
28.3
28.96
28.69
29.23
28.98
28.4
27.52
27.36
28.36
28.4
27.69
26.77
26.7
26.05
25.77
26.11
25.64
25.42
25.62
25.97
25.33
25.88
24.33
24.33
24.48
24.05
23.88
23.6
23.48
23.48
23.73
23.62
23.07
23.23
23.02
23.12
23.31
23.26
23.69
23.58
23.45
23.5
23.5
23.61

26.25
26.8
27.17
28
28.42
28.42
28.53
27.8
26.42
26.48
27.03
27.45
27.12
26.38
25.92
25.7
25.4
25.67
25.09
25.02
25.38
25.25
24.89
25
24.33
24.33
23.09
23.64
23.45
23.33
23.23
23.08
23.26
23.33
23.07
22.75
22.58
22.66
23.05
22.95
23.37
23.17
23.1
22.72
22.95
22.94

26.7
26.9
27.35
28.1
28.6
28.94
28.83
28.38
27.42
26.67
27.81
28.26
27.65
26.75
26.2
26
25.67
25.67
25.62
25.26
25.46
25.7
25.29
25.4
24.33
24.33
24.33
24.05
23.8
23.45
23.33
23.2
23.5
23.55
23.07
23.07
22.77
22.74
23.26
23.12
23.38
23.52
23.4
23.17
23.3
23.05

10582400
8617600
9712000
7198400
7822400
6600800
8468000
14545600
12003200
14457600
12987200
12932800
12246400
11900800
11396800
10379200
7157600
14112800
22707200
11004000
7422400
12733600
7808000
17260800
0
0
21795200
7939200
7880000
9925600
3364800
6958400
9792800
8703200
0
3603200
6489600
7383200
11048800
6855200
8934400
11115200
13587200
8508800
6972000
8700000

8.57
8.64
8.78
9.02
9.18
9.29
9.26
9.11
8.81
8.56
8.93
9.08
8.88
8.59
8.41
8.35
8.24
8.24
8.23
8.11
8.18
8.25
8.12
8.16
7.81
7.81
7.81
7.72
7.64
7.53
7.49
7.45
7.55
7.56
7.41
7.41
7.31
7.3
7.47
7.43
7.51
7.55
7.51
7.44
7.48
7.4

1/7/2005
1/6/2005
1/5/2005
1/4/2005
1/3/2005
12/31/2004
12/30/2004
12/29/2004
12/28/2004
12/27/2004
12/24/2004
12/23/2004
12/22/2004
12/21/2004
12/20/2004
12/17/2004
12/16/2004
12/15/2004
12/14/2004
12/13/2004
12/10/2004
12/9/2004
12/8/2004
12/7/2004
12/6/2004
12/3/2004
12/2/2004
12/1/2004
11/30/2004
11/29/2004
11/26/2004
11/25/2004
11/24/2004
11/23/2004
11/22/2004
11/19/2004
11/18/2004
11/17/2004
11/16/2004
11/15/2004
11/12/2004
11/11/2004
11/10/2004
11/9/2004
11/8/2004
11/5/2004

23.3
23.31
23.33
23.75
24.38
24.29
24.47
24.25
24.12
24
24.16
24.16
24.2
23.62
23.7
23.92
23.3
23.28
23.19
23.02
22.75
23.25
23.23
23.45
23.38
23.65
23.84
23.38
23.1
23.45
23.45
23.25
22.62
23
22.6
22.88
23.25
22.95
23.75
23.95
23.95
23.82
23.58
23.75
24
23.69

23.58
23.38
23.55
23.9
24.48
24.29
24.49
24.47
24.25
24.3
24.16
24.23
24.31
24.25
23.87
24.05
23.9
23.48
23.36
23.15
23.1
23.3
23.3
23.5
23.72
23.67
24
24.02
23.31
23.47
23.5
23.6
22.75
23.14
23.03
22.92
23.25
23.25
23.75
23.95
24.11
23.89
23.8
23.79
24.12
24.04

23.13
22.98
22.95
23.25
23.55
24.29
24.28
24.25
23.79
23.95
24.16
23.7
23.79
23.62
23.56
23.58
23.3
22.98
23.16
22.95
22.63
22.6
22.96
23.08
23.38
23.3
23.27
23.25
22.94
23
23.25
23.13
22.38
22.42
22.6
22.48
22.58
22.95
22.83
23.95
23.88
23.6
23.58
23.2
23.48
23.62

23.35
23.25
23.18
23.27
23.55
24.29
24.29
24.47
24.23
24.19
24.16
24.16
23.83
24.15
23.65
23.68
23.9
23.45
23.32
23.12
22.98
22.6
23.24
23.23
23.54
23.33
23.48
23.92
23.23
23.06
23.45
23.6
22.4
22.52
22.92
22.62
22.73
23.01
22.83
23.95
23.95
23.89
23.8
23.46
23.65
23.95

6495200
7056000
7718400
9416800
7511200
0
2998400
4340800
3796000
18746400
0
8132800
9343200
9641600
17470400
6780800
15530400
17730400
7223200
5714400
7188000
6511200
6616800
6435200
5595200
7596000
7094400
10917600
8224000
7636000
6037600
12611200
8964800
8141600
6516000
7154400
9293600
9107200
19749600
0
7703200
3569600
4456800
5510400
7772000
7718400

7.5
7.47
7.44
7.47
7.56
7.8
7.8
7.86
7.78
7.77
7.76
7.76
7.65
7.76
7.59
7.6
7.67
7.53
7.49
7.43
7.38
7.26
7.46
7.46
7.56
7.49
7.54
7.68
7.46
7.41
7.53
7.58
7.19
7.23
7.36
7.27
7.3
7.39
7.33
7.69
7.69
7.67
7.64
7.53
7.59
7.69

11/4/2004
11/3/2004
11/2/2004
11/1/2004
10/29/2004
10/28/2004
10/27/2004
10/26/2004
10/25/2004
10/22/2004
10/21/2004
10/20/2004
10/19/2004
10/18/2004
10/15/2004
10/14/2004
10/13/2004
10/12/2004
10/11/2004
10/8/2004
10/7/2004
10/6/2004
10/5/2004
10/4/2004
10/1/2004
9/30/2004
9/29/2004
9/28/2004
9/27/2004
9/24/2004
9/23/2004
9/22/2004
9/21/2004
9/20/2004
9/17/2004
9/16/2004
9/15/2004
9/14/2004
9/13/2004
9/10/2004
9/9/2004
9/8/2004
9/7/2004
9/6/2004
9/3/2004
9/2/2004

23.61
23.52
23.47
23.38
23.38
23.57
23.42
23.75
23.62
23.75
23.02
23.12
23.83
23.38
22.83
22.85
23.73
23.91
24.11
24.45
24.22
24.08
23.6
23.58
22.83
23.5
23.58
23.23
23.13
22.65
22.2
22.28
22
22.04
21.58
21.28
21.27
21
21
21.13
21.08
20.82
20.82
20.88
20.83
20.55

23.71
23.76
23.47
23.59
23.5
23.58
23.71
23.8
23.82
23.91
23.67
23.42
24
23.76
23.25
22.95
23.73
23.91
24.42
24.5
24.38
24.42
24.1
23.75
23.59
23.61
23.58
23.46
23.39
23.16
22.75
22.58
22.43
22.2
21.83
21.55
21.49
21.42
21.17
21.13
21.24
21.15
20.82
20.9
20.9
20.88

23.53
23.33
23.47
23.25
23.13
23.17
23.42
23.17
23.5
23.53
23.02
22.8
23.12
23.16
22.83
22.05
22.27
23.91
23.78
24.12
24
23.8
23.5
23.5
22.82
23.41
23.26
23.13
22.97
22.65
22.2
22.1
21.88
21.91
21.5
21.28
21.15
21
20.9
20.93
20.8
20.82
20.82
20.67
20.73
20.38

23.55
23.41
23.47
23.47
23.36
23.25
23.57
23.41
23.73
23.7
23.58
23.22
23.12
23.73
23.25
22.81
22.98
23.91
23.91
24.2
24.29
24.14
24.1
23.62
23.5
23.46
23.42
23.46
23.24
23.03
22.75
22.12
22.24
21.91
21.82
21.55
21.29
21.3
21
21
21.14
21.06
20.82
20.82
20.8
20.83

8704800
7799200
0
2011200
10156000
4406400
6697600
10233600
5540000
8052800
9611200
8832000
10179200
17588000
9456800
14956800
20090400
0
2011200
11366400
11158400
11661600
8273600
6766400
10852800
9135200
8812000
10650400
8936800
7311200
9341600
9277600
9964000
10475200
5563200
5571200
7892800
11473600
5897600
5398400
7881600
7784800
0
831200
2649600
5939200

7.56
7.52
7.54
7.54
7.5
7.46
7.57
7.52
7.62
7.61
7.57
7.46
7.43
7.62
7.47
7.33
7.38
7.68
7.68
7.77
7.8
7.75
7.74
7.59
7.55
7.53
7.52
7.53
7.46
7.4
7.3
7.1
7.14
7.03
7.01
6.92
6.84
6.84
6.74
6.74
6.79
6.76
6.68
6.68
6.68
6.69

9/1/2004
8/31/2004
8/30/2004
8/27/2004
8/26/2004
8/25/2004
8/24/2004
8/23/2004
8/20/2004
8/19/2004
8/18/2004
8/17/2004
8/16/2004
8/13/2004
8/12/2004
8/11/2004
8/10/2004
8/9/2004
8/6/2004
8/5/2004
8/4/2004
8/3/2004
8/2/2004
7/30/2004
7/29/2004
7/28/2004
7/27/2004
7/26/2004
7/23/2004
7/22/2004
7/21/2004
7/20/2004
7/19/2004
7/16/2004
7/15/2004
7/14/2004
7/13/2004
7/12/2004
7/9/2004
7/8/2004
7/7/2004
7/6/2004
7/5/2004
7/2/2004
7/1/2004
6/30/2004

20.5
20.75
20.62
20.77
20.93
21.12
21.14
21.08
20.5
20.25
19.98
20.05
19.84
20.1
19.99
19.75
19.58
19.52
19.4
19.75
19.44
19.49
19.41
19.5
19.3
18.91
18.58
18.8
18.75
19.13
19.36
19.36
19.59
19.39
18.75
18.55
18.73
18.53
18.52
18.6
19
19.12
19.25
19.26
19.25
18.88

20.73
20.75
20.62
20.77
20.98
21.12
21.18
21.33
21.21
20.62
20.2
20.15
20.07
20.17
20.17
20.23
19.9
19.67
19.55
19.88
19.74
19.55
19.52
19.8
19.61
19.32
18.94
19.02
18.9
19.2
19.47
19.47
19.75
19.65
19.33
18.75
18.82
18.75
18.52
18.76
19.17
19.27
19.3
19.37
19.33
19.33

20.41
20.4
20.45
20.6
20.58
20.85
20.7
20.9
20.5
20.25
19.9
19.93
19.77
19.75
19.92
19.75
19.55
19.4
19.15
19.12
19.27
19.3
19.23
19.38
19.24
18.91
18.54
18.4
18.6
18.73
19.09
19.17
19.15
19.39
18.73
18.48
18.54
18.45
18.52
18.42
18.58
18.81
19.02
19.17
19.08
18.75

20.52
20.5
20.5
20.68
20.66
21.06
20.91
20.98
21.16
20.5
20.19
19.98
19.99
19.88
20.1
19.94
19.9
19.52
19.55
19.28
19.65
19.42
19.49
19.52
19.61
19.27
18.92
18.5
18.7
18.75
19.09
19.2
19.35
19.59
19.15
18.54
18.58
18.67
18.52
18.52
18.58
18.85
19.09
19.2
19.23
19.33

5701600
7224800
6403200
4020800
5868800
8844000
9292800
8776800
14325600
8196800
11354400
6292000
16412000
5548800
13152000
18172800
8180000
7205600
10251200
9985600
12044800
7049600
6390400
11309600
9564000
11188000
8510400
7842400
8117600
8649600
10378400
8067200
10873600
11564800
13132000
10091200
7245600
7892800
0
6850400
9007200
7927200
3875200
6100000
9639200
11268800

6.59
6.58
6.58
6.64
6.63
6.76
6.72
6.74
6.8
6.58
6.48
6.41
6.42
6.38
6.45
6.4
6.39
6.27
6.28
6.19
6.31
6.24
6.26
6.27
6.3
6.19
6.08
5.94
6
6.02
6.13
6.17
6.21
6.29
6.15
5.95
5.96
6
5.95
5.95
5.96
6.05
6.13
6.17
6.17
6.21

6/29/2004
6/28/2004
6/25/2004
6/24/2004
6/23/2004
6/22/2004
6/21/2004
6/18/2004
6/17/2004
6/16/2004
6/15/2004
6/14/2004
6/11/2004
6/10/2004
6/9/2004
6/8/2004
6/7/2004
6/4/2004
6/3/2004
6/2/2004
6/1/2004
5/31/2004
5/28/2004
5/27/2004
5/26/2004
5/25/2004
5/24/2004
5/21/2004
5/20/2004
5/19/2004
5/18/2004
5/17/2004
5/14/2004
5/13/2004
5/12/2004
5/11/2004
5/10/2004
5/7/2004
5/6/2004
5/5/2004
5/4/2004
5/3/2004
4/30/2004
4/29/2004
4/28/2004
4/27/2004

18.75
19.17
19.38
19.44
18.67
18.46
18.7
18.65
18.61
18.75
18.55
17.99
18.2
18.1
18.39
18.58
18.28
18.38
18.5
18.54
17.88
17.89
18.14
17.62
17.75
17.88
17.27
17.5
17.7
18.21
18.12
17.5
19.12
18.31
18.75
17.5
17.27
18.19
19.52
19.7
19
18.58
19.12
19.75
20.3
20.15

19
19.17
19.38
19.6
19.42
18.72
18.83
18.94
18.83
18.83
18.75
18.15
18.2
18.1
18.39
18.75
18.61
18.45
18.5
18.8
18.24
18
18.3
18.07
17.75
17.92
17.85
17.5
17.77
18.21
18.18
17.98
19.25
18.83
18.75
18.6
17.55
18.45
19.67
19.98
19.52
18.89
19.16
20.04
20.41
20.52

18.5
18.7
18.92
19.23
18.67
18.33
18.42
18.55
18.55
18.42
18.38
17.62
17.95
18.1
17.95
18.25
18.25
18.12
18.02
18.3
17.75
17.67
17.63
17.55
17.48
17.55
17
16.76
17.27
17.7
17.51
17.42
18.27
18.06
18.13
17.5
17
17.56
18.55
19.33
18.9
18.23
18.26
18.35
19.65
20.12

18.91
18.75
19.02
19.4
19.42
18.7
18.46
18.73
18.82
18.74
18.66
18.15
18.1
18.1
18.1
18.33
18.61
18.2
18.17
18.42
18.45
17.94
17.75
18.05
17.58
17.62
17.85
16.8
17.27
17.82
17.8
17.66
18.3
18.8
18.53
18.58
17.23
17.9
18.55
19.77
19.52
18.85
18.67
18.75
19.76
20.3

5920000
6276000
6332800
8296000
24443200
9225600
11836000
5787200
11747200
12005600
15752000
15654400
2825600
0
12436800
9808000
6811200
4904800
4948800
15447200
7067200
4824800
13597600
10326400
9304000
7664000
12072000
16756800
12423200
12955200
9617600
9589600
11339200
10092000
12461600
13916000
14085600
14368800
13353600
9588000
14203200
10319200
15998400
20227200
9751200
7177600

6.07
6.02
6.11
6.23
6.24
6
5.93
6.01
6.04
6.02
5.99
5.83
5.81
5.81
5.81
5.88
5.98
5.84
5.84
5.92
5.92
5.76
5.7
5.8
5.65
5.66
5.73
5.4
5.55
5.72
5.72
5.67
5.88
6.04
5.95
5.97
5.53
5.75
5.96
6.35
6.27
6.05
6
6.02
6.35
6.52

4/26/2004
4/23/2004
4/22/2004
4/21/2004
4/20/2004
4/19/2004
4/16/2004
4/15/2004
4/14/2004
4/13/2004
4/12/2004
4/9/2004
4/8/2004
4/7/2004
4/6/2004
4/5/2004
4/2/2004
4/1/2004
3/31/2004
3/30/2004
3/29/2004
3/26/2004
3/25/2004
3/24/2004
3/23/2004
3/22/2004
3/19/2004
3/18/2004
3/17/2004
3/16/2004
3/15/2004
3/12/2004
3/11/2004
3/10/2004
3/9/2004
3/8/2004
3/5/2004
3/4/2004
3/3/2004
3/2/2004
3/1/2004
2/27/2004
2/26/2004
2/25/2004
2/24/2004
2/23/2004

20.5
20.23
20.02
20.3
21
21.2
21.12
21.35
21.84
22.1
21.75
21.75
21.42
21.25
21.38
21.48
21.31
21.5
20.83
20.35
20.81
20.55
20.5
20.48
20.92
20.55
21.58
20.7
20.55
20.47
20.88
20.62
20.47
21.6
21.6
21.57
21.49
21.38
21.5
20.75
20.65
20.4
20.52
20.3
20.23
20.23

20.73
20.23
20.5
20.3
21.03
21.37
21.49
21.46
21.84
22.37
22.22
21.75
21.81
21.44
21.57
21.59
21.66
21.73
21.38
20.83
20.95
20.79
20.7
20.87
20.95
20.83
21.7
21.58
20.66
20.62
20.88
21.1
20.95
21.73
21.95
21.7
21.6
21.61
21.58
21.55
21.42
20.5
20.55
20.84
20.23
20.23

20.01
20.23
20.02
20.3
20.3
20.88
21.05
21.03
21.42
21.87
21.75
21.75
21.25
20.9
21.12
21.25
21.15
21.13
20.75
20.24
20.55
20.51
20.21
20.26
20.3
20.48
20.83
20.52
20.27
20
20.09
20.62
20.12
20.67
21.45
21.5
21.2
21.2
21.25
20.73
20.65
20.31
20.28
20.3
20.23
20.23

20.05
20.23
20.23
20.3
20.3
20.98
21.16
21.25
21.49
21.87
22.12
21.75
21.75
21.35
21.45
21.35
21.62
21.31
21.38
20.81
20.66
20.67
20.52
20.4
20.45
20.7
20.95
21.48
20.66
20.3
20.2
20.87
20.33
20.67
21.6
21.58
21.42
21.24
21.5
21.25
21.3
20.5
20.28
20.58
20.23
20.23

6860800
0
14905600
0
14752800
12778400
6413600
7513600
8686400
10761600
8340000
0
8184000
9153600
6015200
6910400
9492800
10501600
13071200
8736800
6104000
8128000
7162400
10557600
6932800
6217600
8354400
12219200
7375200
8155200
7302400
8240800
10207200
7824800
8540000
6584800
7550400
6060000
6541600
10660000
9499200
6581600
5622400
5748800
0
0

6.44
6.49
6.49
6.52
6.52
6.74
6.8
6.82
6.9
7.02
7.1
6.98
6.98
6.86
6.89
6.85
6.94
6.84
6.86
6.68
6.63
6.64
6.59
6.55
6.57
6.65
6.73
6.9
6.63
6.52
6.49
6.7
6.53
6.64
6.94
6.93
6.88
6.82
6.9
6.83
6.84
6.58
6.51
6.61
6.49
6.49

2/20/2004
2/19/2004
2/18/2004
2/17/2004
2/16/2004
2/13/2004
2/12/2004
2/11/2004
2/10/2004
2/9/2004
2/6/2004
2/5/2004
2/4/2004
2/3/2004
2/2/2004
1/30/2004
1/29/2004
1/28/2004
1/27/2004
1/26/2004
1/23/2004
1/22/2004
1/21/2004
1/20/2004
1/19/2004
1/16/2004
1/15/2004
1/14/2004
1/13/2004
1/12/2004
1/9/2004
1/8/2004
1/7/2004
1/6/2004
1/5/2004
1/2/2004
1/1/2004
12/31/2003
12/30/2003
12/29/2003
12/26/2003
12/25/2003
12/24/2003
12/23/2003
12/22/2003
12/19/2003

19.5
20.91
21.4
21.3
21.29
21.83
21.9
21.2
20.28
20.55
19.45
19.75
20.35
19.95
19.38
20.05
21.29
21.4
21.7
21.46
21.17
20.99
21.94
21.52
21
20.54
20.75
21.8
21.67
21.51
21.81
22.25
22
21.25
19.97
19.1
19.1
19.1
19.23
18.8
19
18.98
18.98
19.38
18.92
18.77

20.25
20.91
21.58
21.4
21.37
22.12
21.92
21.85
20.99
20.77
20.41
20.05
20.49
20.15
19.67
20.33
21.5
21.85
21.83
21.85
21.38
21.52
21.97
22.11
21.54
21
20.94
21.8
21.99
22.02
21.91
22.25
23.12
22.05
21
19.8
19.1
19.1
19.35
19.11
19.15
18.98
18.98
19.73
19.37
19.11

19.2
20.21
21.02
20.89
20.98
21.25
21.28
21.08
20.27
20.38
19.08
19.26
19.54
19.7
19.02
19.5
20.05
21.4
21.26
21.27
20.98
20.85
21.51
21.38
21
20.23
20.5
20.67
21.55
21.4
21.38
21.25
21.8
20.92
19.96
19.1
19.1
19.1
19.1
18.8
18.62
18.98
18.98
18.92
18.8
18.77

20.23
20.21
21.17
21.33
21.2
21.45
21.79
21.8
20.98
20.38
20.41
19.45
19.57
20
19.6
19.57
20.25
21.5
21.58
21.7
21.28
21.21
21.58
21.98
21.54
21
20.62
21.04
21.7
21.48
21.45
21.69
21.82
22.05
20.95
19.8
19.1
19.1
19.1
19.11
18.73
18.98
18.98
18.98
19.37
18.92

14806400
13085600
15920800
14404000
2431200
12716000
10875200
14177600
9075200
9372000
11894400
12430400
9802400
21164000
12984800
13390400
13332000
6758400
6359200
7713600
7614400
12406400
13229600
14564000
9580800
11980800
9298400
18037600
11710400
12212000
10736000
13824000
17758400
19296800
11188800
5901600
0
0
5283200
7999200
4528000
0
0
6741600
6371200
7818400

6.49
6.49
6.8
6.85
6.81
6.89
7
7
6.74
6.54
6.55
6.25
6.28
6.42
6.29
6.28
6.5
6.9
6.93
6.97
6.83
6.81
6.93
7.06
6.92
6.74
6.62
6.76
6.97
6.9
6.89
6.96
7.01
7.08
6.73
6.36
6.13
6.13
6.13
6.14
6.01
6.09
6.09
6.09
6.22
6.08

12/18/2003
12/17/2003
12/16/2003
12/15/2003
12/12/2003
12/11/2003
12/10/2003
12/9/2003
12/8/2003
12/5/2003
12/4/2003
12/3/2003
12/2/2003
12/1/2003
11/28/2003
11/27/2003
11/26/2003
11/25/2003
11/24/2003
11/21/2003
11/20/2003
11/19/2003
11/18/2003
11/17/2003
11/14/2003
11/13/2003
11/12/2003
11/11/2003
11/10/2003
11/7/2003
11/6/2003
11/5/2003
11/4/2003
11/3/2003
10/31/2003
10/30/2003
10/29/2003
10/28/2003
10/27/2003
10/24/2003
10/23/2003
10/22/2003
10/21/2003
10/20/2003
10/17/2003
10/16/2003

18.5
18.13
17.95
18.25
18.35
17.83
17.8
17.24
17.14
17.04
17
17.17
16.98
16.75
16.67
16.58
16.8
17.3
17.34
17.15
17.28
17.17
16.95
17.05
17.1
16.77
16.43
16.15
16.38
16.35
15.97
16.15
16.24
15.86
16
16.12
16.31
16.01
16.09
15.56
15.75
16.18
16.25
16.14
16.42
16.5

18.86
18.66
18.23
18.36
18.49
18.48
18.08
17.91
17.19
17.21
17.11
17.22
17.23
17.02
16.75
16.67
16.8
17.4
17.42
17.29
17.36
17.19
17.12
17.08
17.24
16.85
16.76
16.41
16.38
16.45
16.3
16.15
16.62
16.23
16.12
16.25
16.49
16.21
16.15
16.1
15.79
16.18
16.38
16.23
16.42
16.62

18.42
18.12
17.79
17.88
17.95
17.8
17.8
17.24
17
17.04
16.88
17
16.98
16.69
16.55
16.5
16.45
17.26
17.16
17.1
17.12
16.94
16.91
16.82
16.95
16.6
16.38
16
16.13
16.26
15.85
15.76
16.05
15.86
15.75
15.75
16.08
15.96
15.91
15.5
15.55
15.93
16.18
15.9
16.1
16.04

18.86
18.52
18.09
17.92
18.07
18.25
17.89
17.88
17.19
17.15
17.08
17
17.16
17.02
16.72
16.66
16.5
17.37
17.18
17.16
17.22
17.19
17.1
16.84
17.17
16.82
16.67
16.36
16.16
16.33
16.3
15.79
16.16
16.23
15.75
15.88
16.08
16.21
15.98
15.89
15.68
15.93
16.18
16.17
16.15
16.39

7045600
10035200
6960000
11816000
8378400
9980800
10908800
17916800
7419200
9979200
7703200
7774400
8302400
5957600
6196800
3832000
10201600
9517600
9616800
8348800
6375200
7896800
6507200
10952800
14568000
10128000
14836800
11103200
3570400
4196000
5792000
6881600
11297600
9012800
10990400
7801600
10800000
6516000
9774400
7896800
9545600
7428800
8692000
16200800
4266400
8587200

6.06
5.95
5.81
5.75
5.8
5.86
5.74
5.74
5.52
5.51
5.49
5.46
5.51
5.47
5.37
5.35
5.3
5.58
5.52
5.51
5.53
5.52
5.49
5.41
5.52
5.4
5.35
5.25
5.19
5.24
5.23
5.07
5.19
5.21
5.06
5.1
5.16
5.21
5.13
5.1
5.03
5.11
5.2
5.19
5.19
5.26

10/15/2003
10/14/2003
10/13/2003
10/10/2003
10/9/2003
10/8/2003
10/7/2003
10/6/2003
10/3/2003
10/2/2003
10/1/2003
9/30/2003
9/29/2003
9/26/2003
9/25/2003
9/24/2003
9/23/2003
9/22/2003
9/19/2003
9/18/2003
9/17/2003
9/16/2003
9/15/2003
9/12/2003
9/11/2003
9/10/2003
9/9/2003
9/8/2003
9/5/2003
9/4/2003
9/3/2003
9/2/2003
9/1/2003
8/29/2003
8/28/2003
8/27/2003
8/26/2003
8/25/2003
8/22/2003
8/21/2003
8/20/2003
8/19/2003
8/18/2003
8/15/2003
8/14/2003
8/13/2003

16.84
17.1
16.6
16.62
16.6
16.62
16.5
16.38
16.31
15.73
15.25
15.3
15.25
15.09
15.35
15.3
15.5
15.62
15.87
15.75
15.88
15.82
16.08
16
16.16
15.75
16.12
16.25
15.99
15.5
15.05
15.02
15.1
14.62
14.81
14.5
14.34
14.5
14.53
14.43
14.4
14.81
14.6
14.5
14.56
14.54

16.9
17.1
17.07
16.79
16.9
16.77
16.6
16.7
16.59
16.17
15.62
15.5
15.25
15.27
15.47
15.5
15.55
15.62
16.11
15.88
15.88
15.92
16.17
16.21
16.25
15.87
16.25
16.5
16.25
16.01
15.41
15.15
15.25
15.22
14.98
14.81
14.5
14.55
14.67
14.62
14.54
14.84
14.84
14.71
14.94
14.66

16.28
16.76
16.6
16.58
16.52
16.5
16.38
16.33
16.3
15.59
15.25
14.95
14.93
15.01
15.02
15.25
15.06
15.34
15.65
15.61
15.6
15.71
15.65
15.88
16
15.5
15.73
16.17
15.85
15.4
14.97
14.98
14.94
14.57
14.68
14.45
14.19
14.25
14.35
14.3
14.21
14.32
14.6
14.43
14.56
14.48

16.31
16.76
17.07
16.63
16.64
16.65
16.5
16.55
16.45
16.17
15.62
15.16
15.25
15.09
15.06
15.33
15.19
15.42
15.7
15.77
15.75
15.81
15.73
16.08
16
16.02
15.76
16.17
16.2
15.85
15.39
15
15.02
15.2
14.81
14.81
14.43
14.28
14.48
14.51
14.41
14.41
14.77
14.58
14.91
14.54

9918400
12426400
5854400
6201600
13517600
10696000
7745600
9248800
17037600
12205600
8532000
9834400
6210400
8058400
10404000
13478400
9900000
9580000
11754400
10957600
9648800
7396800
13678400
9100000
10019200
10114400
15068000
9081600
12772000
19226400
10258400
7437600
5508000
10625600
8216000
7899200
8900000
5142400
6523200
14019200
14076800
12818400
15918400
12608800
10060000
10533600

5.24
5.38
5.48
5.34
5.34
5.35
5.3
5.31
5.28
5.19
5.02
4.87
4.9
4.84
4.84
4.92
4.88
4.95
5.04
5.07
5.06
5.08
5.05
5.16
5.14
5.15
5.06
5.19
5.2
5.09
4.94
4.82
4.82
4.88
4.76
4.76
4.63
4.59
4.65
4.66
4.63
4.63
4.74
4.68
4.79
4.67

8/12/2003
8/11/2003
8/8/2003
8/7/2003
8/6/2003
8/5/2003
8/4/2003
8/1/2003
7/31/2003
7/30/2003
7/29/2003
7/28/2003
7/25/2003
7/24/2003
7/23/2003
7/22/2003
7/21/2003
7/18/2003
7/17/2003
7/16/2003
7/15/2003
7/14/2003
7/11/2003
7/10/2003
7/9/2003
7/8/2003
7/7/2003
7/4/2003
7/3/2003
7/2/2003
7/1/2003
6/30/2003
6/27/2003
6/26/2003
6/25/2003
6/24/2003
6/23/2003
6/20/2003
6/19/2003
6/18/2003
6/17/2003
6/16/2003
6/13/2003
6/12/2003
6/11/2003
6/10/2003

14.51
14.3
14.11
13.68
13.75
135
13.45
14.12
14.15
14.25
14.15
14
14.12
14.31
14.45
14.25
14.28
14.1
13.88
14
13.77
13.63
13.68
13.5
13.7
13.49
13.25
12.95
12.9
12.85
12.77
12.6
12.54
12.52
12.64
12.52
12.88
13.32
13.38
13.62
13.56
13.5
13.59
13.4
13.25
13.57

14.74
14.57
14.45
14.1
13.82
13.74
135
14.12
14.25
14.35
14.35
14.12
14.23
14.46
14.52
14.46
14.45
14.36
14.06
14.12
14.11
13.82
13.8
13.8
13.7
13.7
13.57
13.25
13.07
13
12.91
12.87
12.69
12.62
12.84
12.65
12.99
13.32
13.38
13.64
13.7
13.7
13.71
13.6
13.41
13.59

14.45
14.3
14.11
13.68
13.48
135
13.32
13.45
14
14.08
14
13.89
13.95
14.07
14.25
14.25
14.28
14.05
13.81
13.85
13.68
13.63
13.55
13.49
13.7
13.49
13.25
12.84
12.83
12.68
12.68
12.57
12.52
12.48
12.52
12.48
12.4
12.72
13.38
13.2
13.56
13.5
13.48
13.27
13.05
13.15

14.56
14.5
14.45
14.05
13.68
13.7
13.4
13.47
14.11
14.08
14.2
14.12
13.98
14.07
14.32
14.4
14.32
14.25
14
13.98
14.02
13.75
13.56
13.77
13.7
13.7
13.5
13.25
12.93
13
12.78
12.75
12.68
12.54
12.55
12.63
12.48
12.77
13.38
13.38
13.7
13.57
13.53
13.59
13.38
13.24

5551200
6349600
6808800
10064800
6656000
1.09E+08
91096000
8903200
8724000
6131200
7584000
6227200
6168800
6142400
8912800
5479200
10195200
11256800
9599200
7954400
9780800
6820000
7137600
10330400
0
11236800
14024800
3888800
3689600
7265600
6826400
9259200
4896800
5506400
12060800
10331200
10949600
10539200
0
8995200
4732800
13972000
8278400
9241600
6803200
13576000

4.68
4.66
4.64
4.51
4.39
4.4
4.3
4.32
4.53
4.52
4.56
4.54
4.49
4.52
4.6
4.62
4.6
4.58
4.5
4.49
4.5
4.42
4.36
4.42
4.4
4.4
4.33
4.25
4.15
4.17
4.11
4.09
4.07
4.03
4.03
4.05
4.01
4.1
4.3
4.3
4.4
4.36
4.34
4.36
4.29
4.25

6/9/2003
6/6/2003
6/5/2003
6/4/2003
6/3/2003
6/2/2003
5/30/2003
5/29/2003
5/28/2003
5/27/2003
5/26/2003
5/23/2003
5/22/2003
5/21/2003
5/20/2003
5/19/2003
5/16/2003
5/15/2003
5/14/2003
5/13/2003
5/12/2003
5/9/2003
5/8/2003
5/7/2003
5/6/2003
5/5/2003
5/2/2003
5/1/2003
4/30/2003
4/29/2003
4/28/2003
4/25/2003
4/24/2003
4/23/2003
4/22/2003
4/21/2003
4/18/2003
4/17/2003
4/16/2003
4/15/2003
4/14/2003
4/11/2003
4/10/2003
4/9/2003
4/8/2003
4/7/2003

13.5
13.56
13.45
13.25
13.12
13.16
13.25
13.44
13.3
13.05
13.38
13.3
13.37
13.21
13.18
13.38
13.95
13.5
13.72
13.38
13.12
12.82
13
12.82
12.84
12.66
12.47
12.47
12.4
12.13
11.88
12
12.12
12
11.75
11.88
11.88
11.75
11.73
11.61
11.62
11.57
11.6
11.54
11.99
12.5

13.68
13.75
13.62
13.56
13.13
13.35
13.25
13.48
13.52
13.35
13.38
13.48
13.51
13.5
13.27
13.48
14.07
13.75
13.72
13.68
13.39
13.18
13.02
13.09
12.98
12.9
12.7
12.47
12.49
12.3
12.02
12.06
12.25
12.2
12.05
11.88
11.88
11.94
11.8
11.7
11.75
11.7
11.75
11.62
12.02
12.61

13.4
13.54
13.43
13.15
13
13.09
13.07
13.18
13.3
13
13.01
13.19
13.23
13.12
12.91
13.12
13.4
13.32
13.44
13.34
13.05
12.77
12.75
12.8
12.75
12.55
12.38
12.47
12.3
12.07
11.76
11.85
11.95
11.85
11.74
11.88
11.88
11.7
11.57
11.46
11.55
11.5
11.52
11.38
11.45
11.95

13.55
13.58
13.48
13.5
13.1
13.11
13.2
13.18
13.4
13.32
13.01
13.32
13.3
13.38
13.27
13.18
13.57
13.75
13.5
13.59
13.38
13.05
12.75
13.09
12.82
12.88
12.68
12.47
12.47
12.26
11.95
11.85
12.02
12.16
12.05
11.88
11.88
11.88
11.57
11.7
11.57
11.59
11.58
11.52
11.54
11.98

4821600
7205600
10420000
9747200
6329600
7481600
8680000
12331200
7169600
8831200
4451200
7677600
10298400
6811200
10267200
10952800
17580000
10793600
9369600
12623200
8719200
11459200
10788800
14764000
11316000
7752800
6724000
0
10724800
11971200
4408800
6734400
7397600
9720800
9972000
0
0
6743200
9980800
5282400
6770400
6458400
10932800
7840800
11724000
13174400

4.35
4.36
4.33
4.33
4.21
4.21
4.24
4.23
4.3
4.28
4.18
4.28
4.27
4.29
4.26
4.23
4.36
4.42
4.33
4.36
4.29
4.19
4.09
4.2
4.12
4.13
4.07
4.01
4.01
3.94
3.84
3.81
3.86
3.91
3.87
3.81
3.81
3.81
3.72
3.76
3.72
3.72
3.72
3.7
3.71
3.85

4/4/2003
4/3/2003
4/2/2003
4/1/2003
3/31/2003
3/28/2003
3/27/2003
3/26/2003
3/25/2003
3/24/2003
3/21/2003
3/20/2003
3/19/2003
3/18/2003
3/17/2003
3/14/2003
3/13/2003
3/12/2003
3/11/2003
3/10/2003
3/7/2003
3/6/2003
3/5/2003
3/4/2003
3/3/2003
2/28/2003
2/27/2003
2/26/2003
2/25/2003
2/24/2003
2/21/2003
2/20/2003
2/19/2003
2/18/2003
2/17/2003
2/14/2003
2/13/2003
2/12/2003
2/11/2003
2/10/2003
2/7/2003
2/6/2003
2/5/2003
2/4/2003
2/3/2003
1/31/2003

12.25
12.13
12
11.65
11.5
11.59
11.61
11.91
11.73
11.82
12.2
11.88
11.85
11.48
11.25
11.59
11.32
11.25
10.9
10.86
10.84
10.52
10.48
10.67
10.67
10.6
10.5
10.77
10.7
11.34
11.12
11.11
11.35
11.15
11.56
11.57
11.7
11.64
11.8
11.48
11.64
11.31
11.78
11.84
11.9
11.73

12.31
12.38
12.19
11.97
11.6
11.8
11.85
12.05
11.99
12.05
12.43
12.23
12.05
11.9
11.64
11.72
11.65
11.6
11.5
10.94
11.07
10.75
10.55
10.67
10.67
10.68
10.54
10.85
10.8
11.34
11.3
11.32
11.45
11.56
11.68
11.62
11.7
11.77
11.98
11.79
11.72
11.7
11.88
11.93
12.07
12.04

12.07
12.1
12
11.65
11.46
11.48
11.57
11.81
11.7
11.7
12
11.68
11.75
11.39
11.2
11.43
11.25
11.2
10.73
10.75
10.58
10.44
10.4
10.67
10.67
10.5
10.23
10.38
10.59
10.89
11.07
11.07
11.23
11.13
11.51
11.39
11.46
11.48
11.6
11.2
11.07
11.27
11.55
11.68
11.85
11.71

12.26
12.23
12.07
11.9
11.6
11.62
11.85
11.82
11.96
11.73
12.05
12.18
11.95
11.9
11.48
11.52
11.46
11.57
11.25
10.8
11.02
10.75
10.4
10.67
10.67
10.67
10.48
10.41
10.65
10.9
11.27
11.12
11.36
11.48
11.55
11.47
11.55
11.71
11.6
11.75
11.25
11.36
11.71
11.73
11.99
11.88

8884800
8910400
11483200
11840000
4844800
6137600
9105600
7357600
5225600
5576800
8489600
10568800
10166400
16236800
14836800
7735200
12172800
11624000
11317600
9656800
7464000
9863200
4369600
0
0
5473600
9675200
7502400
10853600
5552000
5128000
9877600
7363200
15579200
7460000
3848000
6508000
10328800
7368800
11212000
8215200
7892800
8533600
8538400
5833600
8103200

3.94
3.93
3.88
3.82
3.72
3.73
3.81
3.8
3.84
3.77
3.87
3.91
3.84
3.82
3.68
3.7
3.68
3.72
3.61
3.47
3.54
3.45
3.34
3.43
3.43
3.43
3.36
3.34
3.42
3.5
3.62
3.57
3.65
3.69
3.71
3.68
3.71
3.76
3.72
3.77
3.61
3.65
3.76
3.76
3.85
3.81

1/30/2003
1/29/2003
1/28/2003
1/27/2003
1/24/2003
1/23/2003
1/22/2003
1/21/2003
1/20/2003
1/17/2003
1/16/2003
1/15/2003
1/14/2003
1/13/2003
1/10/2003
1/9/2003
1/8/2003
1/7/2003
1/6/2003
1/3/2003
1/2/2003
1/1/2003
12/31/2002
12/30/2002
12/27/2002
12/26/2002
12/25/2002
12/24/2002
12/23/2002
12/20/2002
12/19/2002
12/18/2002
12/17/2002
12/16/2002
12/13/2002
12/12/2002
12/11/2002
12/10/2002
12/9/2002
12/6/2002
12/5/2002
12/4/2002
12/3/2002
12/2/2002
11/29/2002
11/28/2002

11.75
11.23
11.35
11.26
11.82
11.88
12.27
12.5
12.68
12.65
13.1
12.93
12.93
13.25
12.8
12.15
12.07
12.12
11.95
11.84
11.64
11.6
11.6
11.68
11.76
12.01
12.19
12.19
12.35
11.95
11.39
11.3
11.35
11.38
11.25
11.2
11.18
11.02
10.93
11.12
11
11.21
11.09
11.25
10.85
10.8

11.9
11.75
11.36
11.38
11.85
11.91
12.38
12.6
12.68
13.05
13.29
13.07
13.22
13.27
13.14
12.57
12.14
12.2
12.35
11.98
11.95
11.6
11.6
11.86
11.98
12.18
12.19
12.19
12.52
12.45
11.88
11.38
11.49
11.38
11.32
11.39
11.22
11.12
11.07
11.21
11.25
11.25
11.3
11.3
11.11
10.8

11.63
11.13
11.03
11.02
11.28
11.65
11.79
12.38
12.43
12.64
13.05
12.82
12.88
12.96
12.69
12.07
11.95
11.88
11.82
11.7
11.64
11.6
11.6
11.6
11.66
11.93
12.19
12.19
12.02
11.95
11.12
11.12
11.27
11.21
11.13
11.07
10.93
10.8
10.9
11.05
11
11.09
11.03
11.06
10.78
10.68

11.85
11.75
11.16
11.31
11.28
11.85
11.79
12.45
12.55
12.65
13.12
13.04
13.14
13.1
13.13
12.55
12.05
11.99
12.27
11.73
11.77
11.6
11.6
11.6
11.66
11.98
12.19
12.19
12.19
12.18
11.88
11.28
11.3
11.23
11.25
11.3
11.12
11
10.97
11.12
11.1
11.23
11.27
11.18
11.02
10.8

7606400
11826400
12533600
18114400
8100800
15417600
13051200
10484000
3863200
13067200
8022400
9865600
9138400
9218400
15039200
13816800
4539200
8746400
11302400
2839200
2475200
0
0
2171200
2869600
3174400
0
0
7077600
23808800
17683200
12406400
11533600
13408000
6861600
8724800
6147200
4641600
3902400
4364800
5854400
4019200
4925600
6909600
4867200
1887200

3.8
3.77
3.58
3.63
3.62
3.81
3.79
4
4.03
4.06
4.21
4.19
4.22
4.21
4.22
4.03
3.87
3.85
3.94
3.76
3.78
3.72
3.72
3.72
3.74
3.85
3.91
3.91
3.91
3.91
3.81
3.62
3.63
3.6
3.61
3.63
3.57
3.53
3.52
3.57
3.56
3.6
3.62
3.59
3.54
3.47

11/27/2002
11/26/2002
11/25/2002
11/22/2002
11/21/2002
11/20/2002
11/19/2002
11/18/2002
11/15/2002
11/14/2002
11/13/2002
11/12/2002
11/11/2002
11/8/2002
11/7/2002
11/6/2002
11/5/2002
11/4/2002
11/1/2002
10/31/2002
10/30/2002
10/29/2002
10/28/2002
10/25/2002
10/24/2002
10/23/2002
10/22/2002
10/21/2002
10/18/2002
10/17/2002
10/16/2002
10/15/2002
10/14/2002
10/11/2002
10/10/2002
10/9/2002
10/8/2002
10/7/2002
10/4/2002
10/3/2002
10/2/2002
10/1/2002
9/30/2002
9/27/2002
9/26/2002
9/25/2002

10.85
11.05
11.31
11.29
11.2
10.93
10.96
11.12
10.86
10.57
10.43
10.73
10.99
11.02
10.48
10.45
10.57
11.25
11.18
10.88
10.55
10.59
10.75
10.84
11.15
9.98
9.68
9.8
9.5
9.26
8.8
9.04
8.98
9.59
9.93
9.56
9.55
10.04
10.26
9.93
10.05
9.34
9.8
9.9
10.18
10.46

11.02
11.15
11.55
11.4
11.48
11.22
11.2
11.12
10.86
10.86
10.67
10.98
11.05
11.05
10.93
10.62
10.88
11.38
11.37
11.12
10.9
10.6
10.95
11.1
11.2
10.62
9.98
9.84
9.85
9.59
8.9
9.12
9.1
9.8
9.98
9.8
9.88
10.35
10.34
10.35
10.23
10.15
9.55
9.99
10.3
10.54

10.7
10.76
10.98
11.2
11
10.82
10.9
10.86
10.86
10.54
10.4
10.69
10.9
10.79
10.23
10.15
10.52
10.7
10.89
10.77
10.5
10.3
10.65
10.52
10.39
9.75
9.53
9.46
9.43
8.96
8.68
8.79
8.79
9.26
9.5
9.51
9.38
9.73
10.14
9.8
9.76
9.28
8.6
9
9.8
9.88

10.79
10.85
11.02
11.3
11.43
11.15
10.93
10.98
10.86
10.86
10.58
10.81
10.99
10.81
10.93
10.4
10.55
10.75
11.05
11.07
10.9
10.35
10.76
10.85
10.65
10.56
9.95
9.78
9.73
9.59
8.75
8.95
8.93
9.26
9.6
9.73
9.87
9.77
10.21
10.2
9.91
9.93
9.24
9.18
10
10.04

5992800
9607200
6072000
5852000
10177600
11124000
9700000
6796800
0
3256800
3345600
6518400
2956800
6657600
8333600
7116800
5996000
9900800
10424000
9200000
13585600
11141600
6244800
10005600
19602400
14510400
8935200
11063200
7991200
12162400
11692000
7689600
13572000
11789600
11963200
8875200
11355200
7316000
5480000
7330400
10951200
14895200
14871200
29392000
10649600
15084000

3.46
3.48
3.54
3.63
3.67
3.58
3.51
3.52
3.49
3.49
3.4
3.47
3.53
3.47
3.51
3.34
3.39
3.45
3.55
3.56
3.5
3.33
3.45
3.49
3.42
3.39
3.2
3.14
3.12
3.08
2.81
2.87
2.87
2.97
3.08
3.13
3.17
3.14
3.28
3.28
3.18
3.19
2.97
2.95
3.21
3.22

9/24/2002
9/23/2002
9/20/2002
9/19/2002
9/18/2002
9/17/2002
9/16/2002
9/13/2002
9/12/2002
9/11/2002
9/10/2002
9/9/2002
9/6/2002
9/5/2002
9/4/2002
9/3/2002
9/2/2002
8/30/2002
8/29/2002
8/28/2002
8/27/2002
8/26/2002
8/23/2002
8/22/2002
8/21/2002
8/20/2002
8/19/2002
8/16/2002
8/15/2002
8/14/2002
8/13/2002
8/12/2002
8/9/2002
8/8/2002
8/7/2002
8/6/2002
8/5/2002
8/2/2002
8/1/2002
7/31/2002
7/30/2002
7/29/2002
7/26/2002
7/25/2002
7/24/2002
7/23/2002

10.4
10.65
10.7
10.93
11
11.7
12.07
11.93
11.88
11.9
11.43
11.32
11.45
11.32
11.07
10.99
11
10.93
10.86
11
10.99
10.48
10.32
9.93
10
9.98
10.12
10.02
10.02
10.32
10.51
11.12
10.94
10.82
10.42
10.28
10.55
10.75
10.27
10.12
9.88
9.83
10.25
10.2
9.75
10.38

10.51
10.73
11.05
11.38
11.23
11.62
12.1
12.1
11.93
11.94
11.79
11.52
11.6
11.49
11.4
11.3
11.05
11.1
10.95
11.06
11.02
10.71
10.46
10.35
10.15
10.12
10.3
10.38
10.3
10.4
10.73
11.25
11.55
11.15
10.56
10.4
10.81
10.91
10.52
10.43
9.98
10.06
10.43
10.32
10.62
10.55

10.1
10.43
10.48
10.61
10.9
11.18
11.73
11.71
11.76
11.66
11.43
11.26
11.3
11.1
11
10.82
10.93
10.9
10.64
10.82
10.75
10.38
10.2
9.9
9.93
9.8
9.91
9.85
10
9.9
10.12
10.7
10.88
10.7
10.23
10.18
10.23
10.55
9.94
9.98
9.5
9.62
9.73
10
9.7
9.98

10.38
10.55
11
10.68
11.01
11.3
11.8
12
11.85
11.88
11.65
11.44
11.36
11.25
11.32
11.08
11.02
11
10.9
10.9
10.93
10.67
10.31
10.32
10.05
9.85
9.98
10.16
10.25
10.1
10.23
10.8
11.25
11.07
10.56
10.35
10.38
10.77
10.5
10.34
9.82
9.68
9.82
10.16
10.5
10.07

12029600
7972800
15573600
19092800
8832800
7400000
6911200
5939200
5582400
5812000
13322400
5543200
7740000
6311200
15319200
12496000
2241600
10891200
7500800
7290400
10888800
6964800
4639200
8321600
10979200
6974400
10020000
8722400
5422400
13917600
11294400
4638400
21374400
15212800
9855200
8284800
8980000
11920000
13540800
25456000
18491200
16657600
11688800
13592000
16361600
11540000

3.33
3.39
3.53
3.43
3.53
3.63
3.79
3.85
3.81
3.81
3.74
3.67
3.65
3.61
3.64
3.56
3.54
3.53
3.5
3.5
3.51
3.43
3.31
3.32
3.23
3.16
3.2
3.26
3.29
3.24
3.28
3.47
3.61
3.56
3.39
3.32
3.33
3.46
3.37
3.32
3.15
3.11
3.15
3.26
3.37
3.24

7/22/2002
7/19/2002
7/18/2002
7/17/2002
7/16/2002
7/15/2002
7/12/2002
7/11/2002
7/10/2002
7/9/2002
7/8/2002
7/5/2002
7/4/2002
7/3/2002
7/2/2002
7/1/2002
6/28/2002
6/27/2002
6/26/2002
6/25/2002
6/24/2002
6/21/2002
6/20/2002
6/19/2002
6/18/2002
6/17/2002
6/14/2002
6/13/2002
6/12/2002
6/11/2002
6/10/2002
6/7/2002
6/6/2002
6/5/2002
6/4/2002
6/3/2002
5/31/2002
5/30/2002
5/29/2002
5/28/2002
5/27/2002
5/24/2002
5/23/2002
5/22/2002
5/21/2002
5/20/2002

10.67
11.12
11.55
11.4
11.18
11.1
11.38
11.2
11.55
11.46
11.57
11.68
11.77
11.73
11.9
12.38
12.38
12.36
11.68
11.18
10.8
11.55
12.18
12.2
12.45
12.43
12.43
13.07
13.25
13.17
13.43
13.48
13.77
13.85
13.62
13.7
13.8
13.83
13.88
13.98
13.77
14.05
13.85
13.8
13.82
13.69

10.7
11.2
11.6
11.52
11.25
11.38
11.52
11.38
11.7
11.46
11.65
11.65
11.77
12.12
12
12.38
12.46
12.43
12.22
11.55
11.12
11.62
12.21
12.32
12.48
12.55
13.08
13.3
13.25
13.5
13.5
13.51
13.8
13.93
13.88
13.76
13.85
13.83
13.9
14.07
13.98
14.18
14.07
13.98
13.88
13.76

10.25
10.93
11.16
11.34
11
10.99
11.12
11.05
11.15
11.46
11.38
11.43
11.52
11.55
11.65
11.94
12.13
12.12
11.38
11.02
10.42
10.2
11.3
12.05
12.23
12.36
12.15
12.77
13.02
13.05
13.3
13.25
13.46
13.75
13.55
13.58
13.63
13.83
13.8
13.88
13.77
13.8
13.75
13.77
13.75
13.5

10.35
11.2
11.16
11.43
11.18
11.15
11.38
11.38
11.15
11.46
11.46
11.61
11.52
11.75
11.84
12
12.21
12.38
12.09
11.5
10.96
10.76
11.51
12.25
12.31
12.45
12.36
12.84
13.03
13.19
13.45
13.38
13.49
13.76
13.88
13.62
13.63
13.83
13.83
13.95
13.98
13.8
14.07
13.77
13.88
13.75

18588800
4771200
6284800
5297600
7435200
5072000
5296000
7996000
5139200
0
5048800
3108800
2413600
7345600
7076800
4912800
6035200
9966400
9568000
14287200
16102400
19834400
13644800
6529600
8498400
7215200
12668000
7358400
5869600
5528000
3107200
7308000
4337600
6783200
3424800
3196000
4767200
0
3931200
7169600
2132800
6384000
6319200
7287200
4924800
4924000

3.32
3.6
3.58
3.67
3.59
3.58
3.65
3.65
3.58
3.68
3.68
3.73
3.7
3.77
3.8
3.85
3.92
3.97
3.88
3.69
3.52
3.46
3.7
3.93
3.95
4
3.97
4.12
4.18
4.23
4.32
4.29
4.33
4.42
4.46
4.38
4.38
4.44
4.44
4.48
4.49
4.43
4.52
4.42
4.46
4.42

5/17/2002
5/16/2002
5/15/2002
5/14/2002
5/13/2002
5/10/2002
5/9/2002
5/8/2002
5/7/2002
5/6/2002
5/3/2002
5/2/2002
5/1/2002
4/30/2002
4/29/2002
4/26/2002
4/25/2002
4/24/2002
4/23/2002
4/22/2002
4/19/2002
4/18/2002
4/17/2002
4/16/2002
4/15/2002
4/12/2002
4/11/2002
4/10/2002
4/9/2002
4/8/2002
4/5/2002
4/4/2002
4/3/2002
4/2/2002
4/1/2002
3/29/2002
3/28/2002
3/27/2002
3/26/2002
3/25/2002
3/22/2002
3/21/2002
3/20/2002
3/19/2002
3/18/2002
3/15/2002

13.43
13.18
13.05
13.15
12.8
13.32
13.57
13.35
13.25
13.29
13.32
13.76
13.73
13.68
13.55
13.88
13.82
14.07
14.07
13.83
14.05
14.12
14.12
14.08
14.02
13.95
14.02
13.95
14.07
14.46
14.4
14.52
14.2
14.77
14.77
14.44
14.5
14.43
14.35
13.95
14.68
14.88
15.05
15.12
15.15
14.79

13.54
13.5
13.12
13.23
13.01
13.44
13.57
13.66
13.57
13.45
13.6
13.76
13.73
13.82
13.8
13.88
14
14.12
14.12
14
14.15
14.18
14.27
14.08
14.1
13.95
14.15
14.05
14.38
14.57
14.48
14.68
14.52
14.88
14.88
14.44
14.65
14.7
14.43
14.22
14.8
14.95
15.12
15.14
15.2
15.1

13.35
13.1
12.93
12.93
12.77
12.98
13.29
13.25
13.18
13.18
13.15
13.22
13.73
13.66
13.5
13.4
13.68
13.9
13.75
13.75
13.95
14
14.03
13.88
13.89
13.68
13.84
13.75
13.88
14.38
14.2
14.37
14.12
14.51
14.52
14.44
14.38
14.35
14.18
13.89
14.5
14.65
14.93
14.96
15
14.69

13.52
13.5
13
12.95
12.92
13
13.35
13.5
13.25
13.27
13.6
13.25
13.73
13.73
13.75
13.52
13.83
14.11
13.96
13.93
13.98
14.1
14.18
14.02
13.95
13.81
13.93
13.98
13.95
14.38
14.23
14.48
14.32
14.52
14.73
14.44
14.44
14.52
14.35
14.18
14.51
14.7
14.93
15.06
15.05
15

6750400
5656800
8721600
6916000
6334400
7669600
5090400
7228800
5416800
5282400
8997600
9729600
0
8432800
6234400
13404000
6989600
4388800
7031200
7060000
3719200
7577600
11435200
8975200
16275200
8244800
5877600
5808800
11784800
4084800
8584800
6776800
10624800
8801600
9010400
0
4712000
6600800
6095200
6653600
8339200
6928800
6526400
5960000
7161600
14163200

4.34
4.33
4.17
4.16
4.15
4.17
4.29
4.33
4.25
4.26
4.37
4.25
4.41
4.41
4.42
4.34
4.44
4.53
4.48
4.47
4.49
4.53
4.55
4.5
4.48
4.43
4.47
4.49
4.48
4.62
4.57
4.65
4.6
4.66
4.73
4.64
4.64
4.66
4.61
4.55
4.66
4.72
4.79
4.84
4.83
4.82

3/14/2002
3/13/2002
3/12/2002
3/11/2002
3/8/2002
3/7/2002
3/6/2002
3/5/2002
3/4/2002
3/1/2002
2/28/2002
2/27/2002
2/26/2002
2/25/2002
2/22/2002
2/21/2002
2/20/2002
2/19/2002
2/18/2002
2/15/2002
2/14/2002
2/13/2002
2/12/2002
2/11/2002
2/8/2002
2/7/2002
2/6/2002
2/5/2002
2/4/2002
2/1/2002
1/31/2002
1/30/2002
1/29/2002
1/28/2002
1/25/2002
1/24/2002
1/23/2002
1/22/2002
1/21/2002
1/18/2002
1/17/2002
1/16/2002
1/15/2002
1/14/2002
1/11/2002
1/10/2002

14.6
14.46
14.6
14.3
14.2
14.12
13.88
14.48
14.25
14.1
13.8
13.62
13.27
13.16
12.7
12.63
12.45
12.41
12.4
12.55
12.35
12.05
11.89
11.89
12
12.12
11.93
11.95
11.93
12.02
11.98
11.89
12.05
11.88
11.74
12
11.98
12.29
12.15
12.25
12.13
11.88
12.15
12.36
12.82
12.75

14.7
14.57
14.6
14.33
14.2
14.35
14.23
14.68
14.6
14.5
13.8
13.85
13.52
13.3
13.05
12.82
12.62
12.63
12.55
12.62
12.52
12.42
11.89
11.89
12.25
12.18
12.18
12
12.05
12.18
12.25
12
12.24
12.19
11.74
12.12
12.12
12.25
12.19
12.27
12.27
12.12
12.32
12.59
12.88
12.81

14.48
14.32
14.25
14.1
13.95
14
13.8
14.23
14.2
14.1
13.8
13.48
13.23
13.02
12.68
12.6
12.35
12.34
12.32
12.46
12.3
12.12
11.89
11.89
11.89
12.02
11.93
11.84
11.88
11.96
11.82
11.8
11.84
11.9
11.74
11.57
11.93
11.98
12.02
12.12
12.05
11.88
11.96
12
12.5
12.62

14.65
14.5
14.5
14.28
14.1
14.12
13.97
14.25
14.5
14.5
13.8
13.8
13.45
13.2
12.98
12.7
12.62
12.52
12.4
12.62
12.46
12.42
11.89
11.89
11.89
12.07
12.17
11.93
11.88
12.05
12.25
11.94
11.97
12.18
11.74
11.74
11.93
12.02
12.12
12.23
12.24
12.02
12.07
12.1
12.55
12.7

8502400
7524000
14960800
6919200
6051200
9108800
11740800
11889600
10064000
12451200
0
12281600
11673600
8900800
13653600
8088800
6885600
7604000
9548000
6254400
7946400
9191200
0
0
2955200
4736800
6336000
6442400
5931200
9825600
10239200
5205600
6735200
8469600
0
9856000
4292000
4627200
1253600
1923200
4971200
5172800
5805600
5364000
4694400
7193600

4.7
4.66
4.66
4.58
4.53
4.54
4.49
4.57
4.66
4.66
4.43
4.43
4.32
4.24
4.17
4.08
4.05
4.02
3.98
4.05
4
3.99
3.82
3.82
3.82
3.88
3.91
3.83
3.82
3.87
3.93
3.83
3.84
3.91
3.77
3.77
3.83
3.86
3.89
3.93
3.93
3.86
3.88
3.89
4.03
4.08

1/9/2002
1/8/2002
1/7/2002
1/4/2002
1/3/2002
1/2/2002
1/1/2002
12/31/2001
12/28/2001
12/27/2001
12/26/2001
12/25/2001
12/24/2001
12/21/2001
12/20/2001
12/19/2001
12/18/2001
12/17/2001
12/14/2001
12/13/2001
12/12/2001
12/11/2001
12/10/2001
12/7/2001
12/6/2001
12/5/2001
12/4/2001
12/3/2001
11/30/2001
11/29/2001
11/28/2001
11/27/2001
11/26/2001
11/23/2001
11/22/2001
11/21/2001
11/20/2001
11/19/2001
11/16/2001
11/15/2001
11/14/2001
11/13/2001
11/12/2001
11/9/2001
11/8/2001
11/7/2001

12.82
12.78
12.75
12.75
12.97
12.9
12.79
12.79
12.76
12.5
12.23
12.07
12.07
12.1
12.19
12.05
11.9
11.97
11.82
11.99
12.1
12.43
12.16
12.52
12.88
12.96
12.82
12.25
12.05
12.3
12.18
12.48
12.35
12.32
12.44
12.05
11.98
11.65
11.75
12.35
12.52
13.25
13.3
13.12
12.66
12.38

13
13.1
13.2
12.9
13
12.98
12.79
12.79
12.88
12.73
12.35
12.07
12.07
12.18
12.2
12.37
12.18
12.05
11.93
12.12
12.25
12.43
12.31
12.71
13
13.02
12.98
12.85
12.46
12.3
12.27
12.52
12.49
12.55
12.73
12.25
12.09
11.93
11.88
12.35
12.71
13.15
13.45
13.6
13.18
12.57

12.7
12.93
12.75
12.65
12.85
12.79
12.79
12.79
12.65
12.5
12.07
12.07
12.07
11.95
11.85
11.85
11.85
11.74
11.75
11.84
12.01
12.12
12.13
12.32
12.62
12.79
12.55
12.17
12.03
12.01
12.02
12.2
12.26
12.25
12.43
12.03
11.75
11.5
11.42
12.35
12.34
12.7
12.85
13
12.62
12.32

12.8
12.94
13.1
12.82
12.9
12.81
12.79
12.79
12.79
12.68
12.35
12.07
12.07
12.07
11.9
12.27
12.04
11.77
11.8
11.84
12.11
12.15
12.27
12.47
12.7
12.98
12.68
12.85
12.38
12.07
12.1
12.35
12.31
12.49
12.73
12.23
12
11.8
11.45
12.35
12.35
12.93
12.9
13.52
12.91
12.5

5985600
8601600
10101600
5375200
9760800
5980000
0
0
5332000
8304000
4824800
0
0
6157600
9500800
9193600
7115200
9840800
2794400
6927200
12385600
8973600
7888000
4917600
5197600
13363200
12768800
10439200
9663200
9831200
14337600
9151200
10532000
9192800
8922400
6466400
11577600
15992800
23606400
0
18247200
17500800
9541600
13823200
14073600
14349600

4.11
4.15
4.21
4.12
4.14
4.11
4.11
4.11
4.11
4.07
3.97
3.87
3.87
3.87
3.82
3.94
3.87
3.78
3.79
3.8
3.89
3.9
3.94
4
4.08
4.17
4.07
4.13
3.97
3.88
3.89
3.97
3.95
4.01
4.09
3.93
3.85
3.79
3.68
3.97
3.97
4.15
4.14
4.34
4.15
4.01

11/6/2001
11/5/2001
11/2/2001
11/1/2001
10/31/2001
10/30/2001
10/29/2001
10/26/2001
10/25/2001
10/24/2001
10/23/2001
10/22/2001
10/19/2001
10/18/2001
10/17/2001
10/16/2001
10/15/2001
10/12/2001
10/11/2001
10/10/2001
10/9/2001
10/8/2001
10/5/2001
10/4/2001
10/3/2001
10/2/2001
10/1/2001
9/28/2001
9/27/2001
9/26/2001
9/25/2001
9/24/2001
9/21/2001
9/20/2001
9/19/2001
9/18/2001
9/17/2001
9/14/2001
9/13/2001
9/12/2001
9/11/2001
9/10/2001
9/7/2001
9/6/2001
9/5/2001
9/4/2001

12.93
13.02
12.73
12.77
13
12.93
13.02
13.1
13.07
13.27
13.4
13.1
13
13.32
13.75
13.7
13.8
13.38
13.2
12.73
12.62
12.38
12.62
12.6
12.2
12.25
12.7
12.77
12.4
12.4
12.76
13.28
12.62
13.73
14.03
13.43
13
12.75
13.75
13.82
13.62
13.82
13.95
14.25
14.23
13.82

12.93
13.12
12.73
12.98
13.12
12.97
13.39
13.43
13.3
13.43
13.5
13.38
13.12
13.38
13.76
13.8
13.82
13.38
13.38
13.15
12.79
12.65
12.65
12.68
12.37
12.4
12.8
12.95
12.45
12.45
12.77
13.28
13.37
13.9
14.2
14.23
13.82
12.95
13.82
14
14.75
13.95
13.95
14.45
14.59
14.2

12.36
12.65
12.73
12.57
12.65
12.68
12.88
13.05
12.93
13.15
13.3
12.9
12.8
12.95
13.44
13.51
13.45
13.38
13.13
12.72
12.5
12.36
12.45
12.4
12.02
12.16
12.32
12.68
12.09
12.09
12.08
13.28
12.5
13.25
13.73
13.38
12.73
12
12.8
13.5
13
13.7
13.95
13.89
13.88
13.66

12.36
12.68
12.73
12.73
12.98
12.75
12.93
13.18
13.1
13.24
13.4
13.35
13.02
13.08
13.46
13.51
13.75
13.38
13.38
13.12
12.72
12.53
12.56
12.55
12.35
12.3
12.36
12.82
12.2
12.2
12.3
13.28
13.28
13.45
14.02
14.12
13.82
12.75
13
13.82
13.5
13.73
13.95
13.95
14.5
14.18

17631200
9999200
0
9057600
9174400
5098400
7407200
8396800
6264800
6808800
9171200
9789600
13216800
9023200
10745600
8360000
14308000
0
7575200
4781600
5876000
3547200
6116000
9568800
7904800
5784800
5872800
8783200
10446400
10446400
19307200
0
16166400
11207200
13619200
10236800
8945600
7317600
7684000
8143200
12922400
6240000
0
4041600
10709600
5791200

3.97
4.07
4.09
4.09
4.17
4.09
4.15
4.23
4.21
4.25
4.3
4.29
4.18
4.2
4.32
4.34
4.42
4.29
4.29
4.21
4.09
4.02
4.03
4.03
3.97
3.95
3.97
4.12
3.92
3.92
3.95
4.26
4.26
4.32
4.5
4.54
4.44
4.09
4.17
4.44
4.33
4.41
4.48
4.48
4.66
4.55

9/3/2001
8/31/2001
8/30/2001
8/29/2001
8/28/2001
8/27/2001
8/24/2001
8/23/2001
8/22/2001
8/21/2001
8/20/2001
8/17/2001
8/16/2001
8/15/2001
8/14/2001
8/13/2001
8/10/2001
8/9/2001
8/8/2001
8/7/2001
8/6/2001
8/3/2001
8/2/2001
8/1/2001
7/31/2001
7/30/2001
7/27/2001
7/26/2001
7/25/2001
7/24/2001
7/23/2001
7/20/2001
7/19/2001
7/18/2001
7/17/2001
7/16/2001
7/13/2001
7/12/2001
7/11/2001
7/10/2001
7/9/2001
7/6/2001
7/5/2001
7/4/2001
7/3/2001
7/2/2001

13.68
13.88
14.02
14.05
13.93
13.94
13.2
13.14
13.27
13.1
12.95
13.32
13.48
13.5
13.09
13.3
13.27
13.16
13.23
13.38
13.32
13.12
13.45
13.55
13.5
13.5
13.49
13.65
13.38
13.5
13.32
12.8
13
13.12
13.1
13.5
13.48
13.62
13.25
13.2
13.05
13
13.05
12.94
12.88
13.48

13.73
13.85
14.05
14.25
14.07
14.15
13.97
13.35
13.32
13.25
13.21
13.6
13.68
13.68
13.5
13.38
13.37
13.3
13.4
13.38
13.5
13.24
13.45
13.55
13.56
13.62
13.55
13.7
13.57
13.62
13.62
13.25
13.12
13.12
13.25
13.6
13.62
13.7
13.63
13.48
13.05
13.25
13.23
12.94
13.25
13.5

13.52
13.57
13.8
13.93
13.88
13.77
13.25
13.11
13.2
12.98
12.88
13.06
13.45
13.38
13.2
13.25
13.23
13.12
13.18
13.2
13.25
13.01
12.85
13.27
13.38
13.41
13.27
13.35
13.38
13.27
13.25
12.55
12.5
12.5
12.75
13
13.25
13.43
13.23
13.18
13.05
12.91
12.75
12.94
12.75
13.12

13.7
13.75
13.9
13.98
14
14.01
13.97
13.25
13.31
13.06
13.06
13.15
13.57
13.58
13.45
13.27
13.35
13.25
13.23
13.25
13.38
13.23
12.97
13.32
13.55
13.45
13.38
13.35
13.52
13.38
13.51
13.25
12.71
12.6
13
13.03
13.45
13.56
13.63
13.39
13.05
13.05
13.01
12.94
12.94
13.25

3697600
7476800
4561600
3640800
4547200
6478400
9383200
7236800
8740000
7328800
9676000
9072800
6238400
10697600
6628000
5360800
6033600
7000800
7244800
5980000
4704800
5388000
6045600
4084000
5272800
5423200
4380800
5914400
7472000
8991200
9744000
6734400
26582400
24609600
19521600
7016000
3423200
4990400
8138400
9668000
0
6460000
12312800
0
6100800
5834400

4.4
4.42
4.46
4.49
4.5
4.5
4.48
4.26
4.27
4.19
4.19
4.22
4.36
4.36
4.32
4.26
4.29
4.25
4.25
4.25
4.29
4.25
4.17
4.28
4.35
4.32
4.29
4.29
4.34
4.29
4.34
4.25
4.08
4.05
4.17
4.18
4.32
4.36
4.38
4.3
4.19
4.19
4.18
4.15
4.15
4.25

6/29/2001
6/28/2001
6/27/2001
6/26/2001
6/25/2001
6/22/2001
6/21/2001
6/20/2001
6/19/2001
6/18/2001
6/15/2001
6/14/2001
6/13/2001
6/12/2001
6/11/2001
6/8/2001
6/7/2001
6/6/2001
6/5/2001
6/4/2001
6/1/2001
5/31/2001
5/30/2001
5/29/2001
5/28/2001
5/25/2001
5/24/2001
5/23/2001
5/22/2001
5/21/2001
5/18/2001
5/17/2001
5/16/2001
5/15/2001
5/14/2001
5/11/2001
5/10/2001
5/9/2001
5/8/2001
5/7/2001
5/4/2001
5/3/2001
5/2/2001
5/1/2001
4/30/2001
4/27/2001

13.25
13.45
13.93
13.88
14.5
14.62
14.38
14.35
14.1
14.2
14.62
14.55
14.43
14.5
14.4
14.65
14.76
15.25
15.62
15.1
14.95
14.62
14.43
14.3
14.51
14.75
14.95
14.77
14.72
14.48
14.25
14.12
13.9
14
14.25
14.35
13.9
13.5
13.45
13.8
13.87
13.5
13.35
13.35
13.35
13.62

13.62
13.5
14.07
14.07
14.62
14.85
14.75
14.68
14.35
14.2
14.69
14.55
15.04
14.75
14.7
14.88
15.05
15.43
15.62
15.72
15.07
14.98
14.43
14.6
14.6
14.8
15.12
15.12
15
14.75
14.59
14.52
14.18
14.12
14.25
14.35
14.37
13.5
13.6
14
14.07
13.93
13.35
13.35
13.5
13.62

13.05
12.98
13.38
13.77
13.88
14.2
14.38
14.35
14.1
13.8
14.05
14.55
14.31
14.22
14.4
14.3
14.62
14.7
15.12
15.1
14.75
14.5
14.43
14.3
14.1
14.31
14.45
14.68
14.6
14.38
14.25
14.12
13.8
13.88
13.75
13.88
13.9
13.5
13.25
13.45
13.75
13.38
13.35
13.35
13.15
13.35

13.5
13.23
13.4
13.85
13.98
14.3
14.67
14.52
14.27
14.1
14.18
14.55
14.55
14.43
14.65
14.45
14.62
14.87
15.25
15.6
15.06
14.95
14.43
14.43
14.4
14.48
14.75
14.93
14.88
14.68
14.5
14.22
14.12
13.9
13.98
14.12
14.32
13.5
13.5
13.45
13.88
13.93
13.35
13.35
13.35
13.38

8834400
9880000
5331200
6097600
5804000
6400000
6451200
4615200
8614400
7387200
4539200
0
9772800
13496000
3602400
4288800
8246400
9508800
6988000
7376000
5726400
6540000
0
6379200
1933600
3572000
5852000
10219200
9176000
6633600
7662400
5186400
6142400
6164800
1495200
6631200
12452800
0
5588800
3396000
8075200
11792800
0
0
5857600
7785600

4.33
4.24
4.3
4.44
4.48
4.58
4.7
4.65
4.57
4.52
4.54
4.66
4.66
4.62
4.7
4.63
4.69
4.77
4.89
5
4.83
4.79
4.62
4.62
4.61
4.64
4.73
4.78
4.77
4.7
4.65
4.56
4.53
4.45
4.48
4.53
4.59
4.33
4.33
4.31
4.45
4.46
4.28
4.28
4.28
4.29

4/26/2001
4/25/2001
4/24/2001
4/23/2001
4/20/2001
4/19/2001
4/18/2001
4/17/2001
4/16/2001
4/13/2001
4/12/2001
4/11/2001
4/10/2001
4/9/2001
4/6/2001
4/5/2001
4/4/2001
4/3/2001
4/2/2001
3/30/2001
3/29/2001
3/28/2001
3/27/2001
3/26/2001
3/23/2001
3/22/2001
3/21/2001
3/20/2001
3/19/2001
3/16/2001
3/15/2001
3/14/2001
3/13/2001
3/12/2001
3/9/2001
3/8/2001
3/7/2001
3/6/2001
3/5/2001
3/2/2001
3/1/2001
2/28/2001
2/27/2001
2/26/2001
2/23/2001
2/22/2001

13.38
12.85
12.72
12.25
12.07
12.5
12.95
12.34
12.15
12.38
12.38
12.66
12.86
12.78
12.7
12.25
11.57
11.24
11.24
11.74
11.75
12.05
12.15
11.88
12.12
11.98
12.43
12.82
12.93
12.49
12.59
13.75
13.75
13.63
14.3
14.32
14.38
14.23
14.15
13.91
13.74
14.5
13.93
13.93
13.99
14

13.65
13.38
13.02
12.68
12.27
12.88
12.95
12.38
12.5
12.38
12.45
13.07
13.05
13
12.7
12.25
11.68
11.3
11.8
11.78
12.23
12.37
12.24
12
12.25
12.5
12.88
12.88
12.95
13.05
13.62
13.85
13.85
14.27
14.32
14.45
14.4
14.4
14.34
14.25
14.05
14.5
13.93
13.93
14.02
14.05

13.25
12.75
12.57
11.88
11.88
12.5
12.38
12.09
12
12.38
12.07
12.5
12.73
12.68
12.18
11.85
11.3
11.15
11.15
11.4
11.62
12.02
11.75
11.7
11.5
11.7
12.35
12.4
12.5
12.3
12.45
13.62
13.62
13.63
14.12
14.12
14.12
14
14.05
13.82
13.6
13.7
13.93
13.93
13.75
13.8

13.45
13.25
12.95
12.62
12.07
12.5
12.95
12.34
12.15
12.38
12.38
12.66
12.86
12.78
12.7
12.25
11.57
11.24
11.24
11.74
11.75
12.08
12.15
11.88
12.12
11.98
12.73
12.48
12.77
12.77
12.59
13.75
13.75
13.63
14.27
14.32
14.32
14.24
14.23
14.12
13.98
13.73
13.93
13.93
13.93
14

11630400
15584800
8240800
7085600
8680000
8248800
10992000
7118400
7439200
0
11567200
5432000
6795200
4855200
7115200
10659200
7967200
5240000
7823200
8272800
5511200
3965600
8134400
8926400
11769600
16252000
11408800
16488800
7817600
15498400
25606400
8265600
8265600
5138400
4813600
7950400
4420800
6566400
5139200
5421600
4888000
6448800
0
0
5604000
8196800

4.31
4.25
4.15
4.05
3.87
4.01
4.15
3.95
3.89
3.97
3.97
4.06
4.12
4.1
4.07
3.93
3.71
3.6
3.6
3.76
3.77
3.87
3.89
3.81
3.89
3.84
4.08
4
4.09
4.09
4.03
4.41
4.41
4.37
4.57
4.59
4.59
4.56
4.56
4.53
4.48
4.4
4.46
4.46
4.46
4.49

2/21/2001
2/20/2001
2/19/2001
2/16/2001
2/15/2001
2/14/2001
2/13/2001
2/12/2001
2/9/2001
2/8/2001
2/7/2001
2/6/2001
2/5/2001
2/2/2001
2/1/2001
1/31/2001
1/30/2001
1/29/2001
1/26/2001
1/25/2001
1/24/2001
1/23/2001
1/22/2001
1/19/2001
1/18/2001
1/17/2001
1/16/2001
1/15/2001
1/12/2001
1/11/2001
1/10/2001
1/9/2001
1/8/2001
1/5/2001
1/4/2001
1/3/2001
1/2/2001
1/1/2001

14.2
13.93
14.1
14.45
14.25
14.15
13.94
14
13.93
13.73
13.54
13.57
13.45
13.32
13.62
13.61
13.6
13.88
13.75
13.77
13.95
13.73
13.75
13.62
13.34
13.24
12.82
12.88
12.76
12.52
12.57
12.5
12.5
12.5
12.43
11.77
11.45
11.44

14.23
14.07
14.15
14.52
14.7
14.57
14.25
14.18
14.06
13.95
13.62
13.75
13.5
13.59
13.7
13.85
13.73
13.88
13.75
13.77
14.07
14.05
13.8
13.87
13.6
13.7
13.2
12.93
12.95
12.77
12.68
12.68
12.57
12.77
12.54
12.43
11.94
11.44

13.75
13.88
13.83
13.88
14.25
14.1
13.88
13.88
13.82
13.62
13.25
13.4
13.32
13.32
13.35
13.55
13.5
13.4
13.43
13.77
13.75
13.7
13.6
13.15
13.25
13.23
12.82
12.75
12.73
12.5
12.4
12.4
12.27
12.32
12.39
11.65
11.45
11.44

13.96
14.05
13.85
14.1
14.48
14.55
14.25
13.93
14
13.93
13.53
13.55
13.4
13.45
13.45
13.63
13.61
13.6
13.59
13.77
13.77
13.95
13.65
13.82
13.56
13.35
13.11
12.82
12.77
12.7
12.55
12.61
12.35
12.5
12.48
12.43
11.82
11.44

6832000
5480000
6900000
12117600
9373600
10613600
6670400
4555200
5884000
7058400
7268800
6376000
5468800
4383200
10932000
8655200
6248800
6637600
6519200
0
9759200
11152000
7865600
15048800
9849600
18775200
12148800
2374400
9694400
8627200
9816000
10868800
8992000
10340000
11529600
15127200
8130400
0

4.47
4.5
4.44
4.52
4.64
4.66
4.56
4.46
4.48
4.46
4.33
4.34
4.29
4.31
4.31
4.36
4.36
4.35
4.35
4.41
4.41
4.47
4.37
4.42
4.34
4.27
4.2
4.11
4.09
4.07
4.02
4.04
3.95
4
3.99
3.98
3.79
3.66

Date
Open
High
Low
Close
Volume
Adj Close
1/2/2001
15242
18023
15174
17673
0
17673
2/1/2001
17670
17673
15558
15891
0
15891
3/1/2001
15891
16813
13761
14438
0
14438
4/2/2001
14441
15267
13325
14918
0
14918
5/2/2001
14877
15304
14056
14650
0
14650
6/1/2001
14654
15644
14164
14560
0
14560
7/2/2001
14579
14771
13361
13754
0
13754
8/1/2001
13757
14113
12681
12841
0
12841
9/3/2001
12849
12947
9533
10636
0
10636
10/1/2001
10633
11924
9985
11365
0
11365
11/1/2001
11362
13791
11177
12932
0
12932
12/3/2001
12914
13969
12809
13578
0
13578
1/2/2002
13586
14413
12301
12721
0
12721
2/4/2002
12648
14251
12415
14033
0
14033
3/1/2002
14047
14495
13183
13255
0
13255
4/1/2002
13256
13872
13032
13085
0
13085
5/2/2002
13088
13090
11943
12861
0
12861
6/3/2002
12859
12919
10247
11139
0
11139
7/1/2002
11138
11173
9155
9763 13364500
9763
8/1/2002
9782
10763
9017
10382
0
10382
9/2/2002
10383
10477
8352
8623
0
8623
10/1/2002
8642
10598
8225
10168
0
10168
11/1/2002
10172
10519
9569
10509
0
10509
12/2/2002
10517
11648
10307
11268
0
11268
1/2/2003
11291
12350
10457
10941
0
10941
2/3/2003
10943
11067
9968
10281
0
10281
3/5/2003
10263
11421
10104
11274
0
11274
4/1/2003
11283
12820
11283
12557
0
12557
5/5/2003
12829
13565
12576
13422
0
13422
6/2/2003
13441
14072
12895
12973
0
12973
7/1/2003
12967
13947
12893
13572
0
13572
8/1/2003
13579
15252
12757
15174
0
15174
9/1/2003
15174
17104
15075
16011
0
16011
10/1/2003
16010
18660
16010
17982
0
17982
11/3/2003
17983
20188
17983
20184
0
20184
12/1/2003
20184
22310
20184
22236
0
22236
1/2/2004
22233
24518
21649
21851
0
21851
2/2/2004
21842
23374
20092
21755
0
21755
3/1/2004
21761
23373
20756
22142
0
22142
4/1/2004
22142
23260
19508
19607
0
19607
5/3/2004
19622
20342
17601
19545
0
19545
6/1/2004
19545
21183
19177
21149
0
21149
7/1/2004
21152
22676
20821
22337
0
22337
8/2/2004
22342
23381
21178
22803
0
22803
9/1/2004
22803
23485
21739
23245
0
23245

10/1/2004
11/1/2004
12/1/2004
1/3/2005
2/1/2005
3/1/2005
4/1/2005
5/2/2005
6/1/2005
7/1/2005
8/1/2005
9/1/2005
10/3/2005
11/1/2005
12/1/2005
1/2/2006
2/1/2006
3/1/2006
4/3/2006
5/2/2006
6/1/2006
7/3/2006
8/1/2006
9/1/2006
10/2/2006
11/1/2006
12/1/2006
1/2/2007
2/1/2007
3/1/2007
4/2/2007
5/2/2007
6/1/2007
7/2/2007
8/1/2007
9/3/2007
10/1/2007
11/1/2007
12/3/2007
1/2/2008
2/1/2008
3/3/2008
4/1/2008
5/2/2008
6/2/2008
7/1/2008

23246
23050
25129
26193
24392
28135
26612
24847
25209
25051
26042
28044
31582
30194
31921
33462
38382
38610
37952
40365
36531
36629
37077
36232
36450
39279
41930
44476
44642
43886
45805
48955
52271
54396
54170
54641
60465
65317
63018
63885
59491
63496
60965
67869
72593
65018

24362
25160
26270
26492
28778
29584
27178
25808
26755
26306
28072
31584
32052
32350
33837
38804
38978
39395
40425
42062
38437
37601
38172
37739
39843
42308
44675
45388
46752
45950
49856
52877
55003
58293
55616
61054
65949
65317
66529
63906
66005
65045
68038
73920
72593
65018

22390
22941
24452
23534
24073
25761
24154
23680
24224
24192
25734
27799
28161
29948
31921
32860
35891
36085
37816
34911
32057
34591
35123
34127
36438
39279
41192
41266
42571
41117
45225
48953
50885
52627
44938
52321
59473
58096
59414
53011
58030
57824
60965
67865
63689
56418

23052
25128
26196
24351
28139
26611
24844
25207
25051
26042
28045
31584
30194
31917
33456
38383
38610
37952
40363
36530
36631
37077
36232
36449
39263
41932
44474
44642
43892
45805
48956
52268
54392
54183
54637
60465
65318
63006
63886
59490
63489
60968
67868
72593
65018
59505

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
6271100
1.26E+08
1.22E+08
1.22E+08
1.03E+08
1.02E+08
1.33E+08
1.37E+08
1.47E+08
1.11E+08
1.05E+08
46980800
52098100
5882100
6876900
6134900
2325400
3865000
3569100
2527600
1072500
1381700
1214100
1332700

23052
25128
26196
24351
28139
26611
24844
25207
25051
26042
28045
31584
30194
31917
33456
38383
38610
37952
40363
36530
36631
37077
36232
36449
39263
41932
44474
44642
43892
45805
48956
52268
54392
54183
54637
60465
65318
63006
63886
59490
63489
60968
67868
72593
65018
59505

8/1/2008
9/1/2008
10/1/2008
11/3/2008
12/1/2008
1/2/2009
2/2/2009
3/2/2009
4/1/2009
5/4/2009
6/1/2009
7/1/2009
8/3/2009
9/1/2009
10/1/2009
11/3/2009
12/1/2009
1/4/2010
2/1/2010
3/1/2010
4/1/2010
5/3/2010
6/1/2010
7/1/2010
8/2/2010
9/1/2010
10/1/2010
11/1/2010
12/1/2010
1/3/2011
2/1/2011
3/1/2011
4/1/2011
5/2/2011
6/1/2011
7/1/2011
8/1/2011
9/1/2011

59505
55665
49538
37261
36596
37550
39296
38180
40918
47290
53202
51464
54766
56489
61519
61539
67051
68587
65402
66511
70375
67534
63033
60935
67524
65154
69438
70686
67731
69310
66575
67381
68588
66119
64616
62404
58823
56498

59505
55665
49834
41003
40498
42525
43441
42680
48126
53806
54955
55083
58634
62017
67530
68060
69785
71068
68120
70486
71989
67969
65831
67608
68754
69737
72140
73103
70589
71924
68226
68606
70108
66500
64979
63891
59542
58589

52345
43766
29435
31081
33798
36744
37324
35722
40256
47290
49130
48262
54766
55339
59678
60724
65925
64541
61341
66511
65914
57634
60936
60056
63804
65154
68847
67103
66948
65898
64016
65463
65105
61659
60489
58009
47793
54121

55680
49541
37257
36596
37550
39301
38183
40926
47290
53198
51465
54766
56489
61518
61546
67044
68588
65402
66503
70372
67530
63047
60936
67515
65145
69430
70673
67705
69305
66575
67383
68587
66133
64620
62404
58823
56495
57210

1139700
1681400
2106000
1842100
1700700
1665500
1762400
1678500
1834300
1904000
1512700
1394600
1401700
1346200
1711400
1746000
1351900
1825700
1601500
1717100
1820700
2552600
1834900
1755500
1892700
2204900
2531700
1640700
1386000
2206500
2565200
2289900
1970800
2308500
1978800
2099100
3270700
2749400

55680
49541
37257
36596
37550
39301
38183
40926
47290
53198
51465
54766
56489
61518
61546
67044
68588
65402
66503
70372
67530
63047
60936
67515
65145
69430
70673
67705
69305
66575
67383
68587
66133
64620
62404
58823
56495
57210

Date
1/2/2001
2/1/2001
3/1/2001
4/2/2001
5/1/2001
6/1/2001
7/2/2001
8/1/2001
9/4/2001
10/1/2001
11/1/2001
12/3/2001
1/2/2002
2/1/2002
3/1/2002
4/1/2002
5/1/2002
6/3/2002
7/1/2002
8/1/2002
9/3/2002
10/1/2002
11/1/2002
12/2/2002
1/2/2003
2/3/2003
3/3/2003
4/1/2003
5/1/2003
6/2/2003
7/1/2003
8/1/2003
9/2/2003
10/1/2003
11/3/2003
12/1/2003
1/2/2004
2/2/2004
3/1/2004
4/1/2004
5/3/2004
6/1/2004
7/1/2004
8/2/2004
9/1/2004

Open
10790.92
10884.82
10493.25
9877.16
10734.05
10913.57
10504.95
10527.38
9946.98
8845.97
9087.45
9848.93
10021.71
9923.04
10111.04
10402.07
9944.9
9923.94
9239.25
8732.58
8659.27
7593.04
8395.64
8902.95
8342.38
8053.74
7890.24
7992.83
8478.48
8851.45
8983.66
9232.68
9416.67
9275.06
9802.46
9785.35
10452.74
10487.78
10582.25
10357.52
10227.27
10187.18
10434
10138.45
10170.12

High
11224.41
11140.09
10940.45
10973.15
11436.42
11236.68
10758.14
10663.07
10238.5
9626.54
10054.58
10220.78
10345.4
10315.72
10728.87
10437.43
10400.62
10016.04
9433.08
9129.1
8767.82
8607.04
8995.78
9076.35
8896.09
8189.35
8552.08
8587.72
8897.04
9406.5
9398.02
9535.97
9719.49
9901.64
9945.71
10494.44
10748.81
10794.95
10720.14
10596.37
10403.14
10530.01
10473.23
10235.49
10390.64

Low
10325.71
10225.14
9047.56
9303.48
10638.48
10313.4
10049.38
9829.35
7926.93
8659.9
8987.61
9651.87
9443.32
9503.52
10086.51
9767.15
9749.73
8831.92
7489.53
7991.43
7422.28
7181.47
8237.65
8214.93
7884.66
7602.81
7397.31
7947.38
8328.55
8823.51
8843.61
8964.13
9199.43
9275.06
9556.68
9777.64
10341.19
10394.81
9975.86
10198.39
9822.1
10104.07
9874.38
9746.6
9950.71

Close
10887.36
10495.28
9878.78
10734.97
10911.94
10502.4
10522.81
9949.75
8847.56
9075.14
9851.56
10021.57
9920
10106.13
10403.94
9946.22
9925.25
9243.26
8736.59
8663.5
7591.93
8397.03
8896.09
8341.63
8053.81
7891.08
7992.13
8480.09
8850.26
8985.44
9233.8
9415.82
9275.06
9801.12
9782.46
10453.92
10488.07
10583.92
10357.7
10225.57
10188.45
10435.48
10139.71
10173.92
10080.27

Volume
1.22E+09
1.2E+09
1.32E+09
1.33E+09
1.17E+09
1.27E+09
1.19E+09
1.06E+09
1.79E+09
1.36E+09
1.32E+09
1.3E+09
1.49E+09
1.44E+09
1.39E+09
1.37E+09
1.28E+09
1.52E+09
2.01E+09
1.37E+09
1.47E+09
1.72E+09
1.49E+09
1.29E+09
1.54E+09
1.4E+09
1.5E+09
1.5E+09
1.55E+09
1.56E+09
1.51E+09
1.23E+09
1.5E+09
1.47E+09
1.31E+09
1.31E+09
1.72E+09
1.55E+09
1.53E+09
1.58E+09
1.52E+09
1.38E+09
1.46E+09
1.26E+09
1.36E+09

Adj Close
10887.36
10495.28
9878.78
10734.97
10911.94
10502.4
10522.81
9949.75
8847.56
9075.14
9851.56
10021.57
9920
10106.13
10403.94
9946.22
9925.25
9243.26
8736.59
8663.5
7591.93
8397.03
8896.09
8341.63
8053.81
7891.08
7992.13
8480.09
8850.26
8985.44
9233.8
9415.82
9275.06
9801.12
9782.46
10453.92
10488.07
10583.92
10357.7
10225.57
10188.45
10435.48
10139.71
10173.92
10080.27

10/1/2004
11/1/2004
12/1/2004
1/3/2005
2/1/2005
3/1/2005
4/1/2005
5/2/2005
6/1/2005
7/1/2005
8/1/2005
9/1/2005
10/3/2005
11/1/2005
12/1/2005
1/3/2006
2/1/2006
3/1/2006
4/3/2006
5/1/2006
6/1/2006
7/3/2006
8/1/2006
9/1/2006
10/2/2006
11/1/2006
12/1/2006
1/3/2007
2/1/2007
3/1/2007
4/2/2007
5/1/2007
6/1/2007
7/2/2007
8/1/2007
9/4/2007
10/1/2007
11/1/2007
12/3/2007
1/2/2008
2/1/2008
3/3/2008
4/1/2008
5/1/2008
6/2/2008
7/1/2008

10082.04
10028.73
10425.8
10783.75
10489.72
10794.98
10504.57
10192
10462.86
10273.59
10641.78
10481.44
10569.5
10437.51
10806.03
10718.3
10862.14
10993.25
11113
11367.78
11169.03
11149.34
11184.8
11427.41
11678.99
12080.25
12220.97
12459.54
12617.2
12265.59
12354.52
13062.75
13628.69
13409.6
13211.09
13358.39
13895.71
13924.16
13368.22
13261.82
12638.17
12264.36
12266.64
12818.34
12637.67
11344.64

10313.81
10655.09
10895.1
10892.67
10889.78
11027.15
10600.56
10589.92
10710.38
10754.6
10746.87
10743.77
10637
10997.5
10985.01
11099.15
11182.68
11364.34
11468.16
11709.09
11329.28
11301.58
11452.95
11782.49
12236.1
12409.31
12566.17
12685.54
12845.76
12550.07
13226.99
13718.82
13756.69
14121.04
13769.63
13994.64
14279.96
13924.16
13850.92
13338.23
12841.88
12687.61
13052.91
13191.49
12652.81
11820.21

9660.18
9953.29
10389.81
10317.1
10464.38
10351.76
9961.52
10062.76
10229.4
10142.24
10321.42
10303.51
10098.18
10347.7
10675.64
10607.36
10691.97
10885.35
11017.43
10980.29
10653.23
10658.35
10998.06
11273.89
11608.23
11928.97
12070.52
12313.01
12078.85
11926.79
12284.54
12993.02
13205.08
13143.87
12455.92
12992.02
13337.9
12707.26
13059.32
11508.74
12006.79
11650.44
12208.42
12397.56
11226.34
10731.96

10027.47
10428.02
10783.01
10489.94
10766.23
10503.76
10192.51
10467.48
10274.97
10640.91
10481.6
10568.7
10440.07
10805.87
10717.5
10864.86
10993.41
11109.32
11367.14
11168.31
11150.22
11185.68
11381.15
11679.07
12080.73
12221.93
12463.15
12621.69
12268.63
12354.35
13062.91
13627.64
13408.62
13211.99
13357.74
13895.63
13930.01
13371.72
13264.82
12650.36
12266.39
12262.89
12820.13
12638.32
11350.01
11378.02

1.57E+09
1.52E+09
1.45E+09
1.66E+09
1.64E+09
1.87E+09
2.18E+09
1.96E+09
1.93E+09
1.96E+09
1.93E+09
2.23E+09
2.49E+09
2.26E+09
2.06E+09
2.6E+09
2.38E+09
2.31E+09
2.41E+09
2.59E+09
2.63E+09
2.44E+09
2.28E+09
2.56E+09
2.71E+09
2.83E+09
2.46E+09
2.98E+09
2.94E+09
3.21E+09
3.01E+09
3.1E+09
3.26E+09
3.56E+09
4.09E+09
3.2E+09
3.48E+09
4.32E+09
3.3E+09
4.93E+09
4.15E+09
4.87E+09
4.11E+09
4.04E+09
4.84E+09
5.92E+09

10027.47
10428.02
10783.01
10489.94
10766.23
10503.76
10192.51
10467.48
10274.97
10640.91
10481.6
10568.7
10440.07
10805.87
10717.5
10864.86
10993.41
11109.32
11367.14
11168.31
11150.22
11185.68
11381.15
11679.07
12080.73
12221.93
12463.15
12621.69
12268.63
12354.35
13062.91
13627.64
13408.62
13211.99
13357.74
13895.63
13930.01
13371.72
13264.82
12650.36
12266.39
12262.89
12820.13
12638.32
11350.01
11378.02

8/1/2008
9/2/2008
10/1/2008
11/3/2008
12/1/2008
1/2/2009
2/2/2009
3/2/2009
4/1/2009
5/1/2009
6/1/2009
7/1/2009
8/3/2009
9/1/2009
10/1/2009
11/2/2009
12/1/2009
1/4/2010
2/1/2010
3/1/2010
4/1/2010
5/3/2010
6/1/2010
7/1/2010
8/2/2010
9/1/2010
10/1/2010
11/1/2010
12/1/2010
1/3/2011
2/1/2011
3/1/2011
4/1/2011
5/2/2011
6/1/2011
7/1/2011
8/1/2011
9/1/2011

11379.89
11545.63
10847.4
9326.04
8826.89
8772.25
8000.62
7056.48
7606.13
8167.41
8501.53
8447.53
9173.65
9492.32
9711.6
9712.13
10343.82
10430.69
10068.99
10326.1
10857.31
11009.6
10133.94
9773.27
10468.82
10016.01
10789.72
11120.3
11007.31
11577.43
11892.5
12226.57
12321.02
12810.16
12569.34
12412.07
12144.3
11613.3

11933.55
11831.29
11022.06
9711.46
9151.61
9175.19
8376.56
7969
8383.81
8657.96
8911.11
9298.13
9666.71
9937.72
10157.94
10524.4
10605.65
10767.15
10468.55
10985.26
11308.95
11203.37
10627.19
10632.52
10755.66
10960.99
11266.3
11505.83
11655.04
12072.17
12417.97
12422.96
12885.92
12928.45
12569.34
12794
12320.94
11733.11

11144.59
10266.76
7773.71
7392.27
8072.47
7856.86
6952.06
6440.08
7450.74
8047.54
8236.07
8057.57
9078.28
9223.08
9378.77
9647.06
10207.29
10014.35
9822.84
10320.05
10810.15
9756.11
9726.33
9596.04
9915.73
10016.01
10682.66
10906.46
11007.31
11545.87
11892.5
11548.14
12093.89
12271.9
11821.96
12044.21
10588.55
10789.87

11543.55
10850.66
9325.01
8829.04
8776.39
8000.86
7062.93
7608.92
8168.12
8500.33
8447
9171.61
9496.28
9712.28
9712.73
10344.84
10428.05
10067.33
10325.26
10856.63
11008.61
10136.63
9774.02
10465.94
10014.72
10788.05
11118.4
11006.02
11577.51
11891.93
12226.34
12319.73
12810.54
12569.79
12414.34
12143.24
11613.53
11124.84

4.26E+09
7.01E+09
7.29E+09
6.23E+09
5.32E+09
5.87E+09
7.02E+09
7.63E+09
6.94E+09
6.88E+09
5.33E+09
5.08E+09
5.8E+09
5.63E+09
5.45E+09
4.44E+09
4.16E+09
5.07E+09
4.66E+09
4.7E+09
5.85E+09
6.63E+09
5.24E+09
4.7E+09
4.04E+09
3.99E+09
4.46E+09
4.35E+09
3.76E+09
4.82E+09
3.23E+09
4.05E+09
4.04E+09
4.11E+09
4.11E+09
4.31E+09
4.94E+09
5.03E+09

11543.55
10850.66
9325.01
8829.04
8776.39
8000.86
7062.93
7608.92
8168.12
8500.33
8447
9171.61
9496.28
9712.28
9712.73
10344.84
10428.05
10067.33
10325.26
10856.63
11008.61
10136.63
9774.02
10465.94
10014.72
10788.05
11118.4
11006.02
11577.51
11891.93
12226.34
12319.73
12810.54
12569.79
12414.34
12143.24
11613.53
11124.84

Date
Open
High
Low
Close
Volume
Adj Close
1/1/2001
0
0
0
0
0
0
2/1/2001
0
0
0
0
0
0
3/1/2001
0
0
0
0
0
0
4/1/2001
0
0
0
0
0
0
5/1/2001
0
0
0
0
0
0
6/1/2001
0
0
0
0
0
0
7/1/2001
0
0
0
0
0
0
8/1/2001
0
0
0
0
0
0
9/1/2001
0
0
0
0
0
0
10/1/2001
0
0
0
0
0
0
11/1/2001
0
0
0
0
0
0
12/1/2001
0
0
0
0
0
0
1/1/2002
0
0
0
0
0
0
2/1/2002
0
0
0
0
0
0
3/1/2002
0
0
0
0
0
0
4/1/2002
0
0
0
0
0
0
5/1/2002
0
0
0
0
0
0
6/1/2002
0
0
0
0
0
0
7/1/2002
0
0
0
0
0
0
8/1/2002
0
0
0
0
0
0
9/1/2002
0
0
0
0
0
0
10/1/2002
0
0
0
0
0
0
11/1/2002
0
0
0
0
0
0
12/1/2002
0
0
0
0
0
0
1/1/2003
24.4
24.4
21.85
22.98
626900
5.68
2/3/2003
23.12
25.2
22.89
24.5
768500
6.06
3/3/2003
24.5
24.7
21.62
21.9
903600
5.42
4/1/2003
21.9
22.25
19.2
19.36 1327800
4.79
5/1/2003
19.36
21.2
19.21
20.77 1798700
5.14
6/2/2003
20.75
20.97
19.58
19.75 1043600
4.89
7/1/2003
19.6
23.67
19.5
23.55 1192800
5.83
8/1/2003
23.55
240
22.38
25.38 2688500
6.28
9/1/2003
25.62
27.4
25.42
26.12
948300
6.46
10/1/2003
26.25
29.62
26.25
28.7 1000900
7.1
11/3/2003
28.75
29.22
27.17
28.6 1341500
7.07
12/1/2003
28.6
38.21
28.48
36.8 1053900
9.1
1/1/2004
36.8
41
34
34.67 1153900
8.58
2/2/2004
34.72
38
34
36.5 1186400
9.03
3/1/2004
36.65
37.83
31.1
34.12 1362100
8.44
4/1/2004
34.45
35.75
28.5
28.5 1095200
7.05
5/3/2004
28.75
34.5
28.1
33.75 1236500
8.35
6/1/2004
33.62
34.29
28.75
30.14 1644300
7.45
7/1/2004
30.25
34.37
29.39
33.45 1685500
8.27
8/2/2004
33.42
36.4
11.42
11.98 2589400
2.96
9/1/2004
11.88
13.95
11.7
13.7 3545500
3.39

10/1/2004
11/1/2004
12/1/2004
1/3/2005
2/1/2005
3/1/2005
4/1/2005
5/2/2005
6/1/2005
7/1/2005
8/1/2005
9/1/2005
10/3/2005
11/1/2005
12/1/2005
1/2/2006
2/1/2006
3/1/2006
4/3/2006
5/1/2006
6/1/2006
7/3/2006
8/1/2006
9/1/2006
10/2/2006
11/1/2006
12/1/2006
1/1/2007
2/1/2007
3/1/2007
4/2/2007
5/1/2007
6/1/2007
7/2/2007
8/1/2007
9/3/2007
10/1/2007
11/1/2007
12/3/2007
1/1/2008
2/1/2008
3/3/2008
4/1/2008
5/2/2008
6/2/2008
7/1/2008

14.09
13.07
14.11
16
16.6
18.65
18.25
14.75
14.99
14.88
16.67
17.77
21.72
20.85
21.1
21.01
24.4
22.1
23.75
23.12
21.94
21.95
21.55
20.02
20.28
23.38
25.25
27.05
30.35
30.5
32
35.15
37
36.28
39.69
40.91
52.71
53.5
52.58
50.75
46.85
49.6
51
53.99
54.19
45.95

14.57
14.2
16.23
17.44
19.85
20.05
18.38
15.41
15.93
17.2
18.32
21.86
21.9
22.05
21.88
24.45
24.5
23.65
24.25
24.77
22.65
22.72
22.83
21.5
23.44
25.6
27.4
30.4
33.75
32.55
36.5
37.97
38.06
42.1
40.97
53.79
56.69
55
55
50.75
52.5
51.3
53.85
59.22
55.25
46.94

12.5
12.93
13.33
14.5
16.06
16.92
14.35
13.36
14
14.75
16.56
17.67
18.5
20
19.92
20.62
21.02
19.92
22.25
20.7
18.2
20.25
19.23
18.31
19.47
23.26
24.83
25
29.36
28.41
31.8
34.39
35.31
36.28
30.25
40.7
48.3
46.8
47.21
39.95
44.35
43.41
49.01
51.8
46.1
36.18

13
14
16.04
16.51
18.65
17.95
14.65
14.88
14.84
16.74
17.7
21.72
20.72
20.99
20.94
24.45
22.6
23.38
23.12
22.02
22.04
21.65
19.91
20.16
23.07
25.29
27.05
30
31.23
32.2
35.15
36.72
36.24
39.6
40.6
52.2
54.65
52.15
50.75
44.77
49.86
50.79
53.59
54.36
47.7
40.85

3572400
2905700
3467900
3570000
6805800
6313000
6388800
5139900
6442000
6087300
5698800
6424400
7098700
5092000
4844800
6358000
7620500
8011800
6979700
9950600
9711500
5551800
7647100
6843300
7904300
8496400
7413400
10135700
11183600
13509200
9331800
10044400
10620000
11480600
16242400
13019100
14043700
12115100
8902300
13042100
13243800
12159300
12639300
12016300
11990700
19645400

3.22
3.46
3.97
4.08
4.61
4.44
3.64
3.7
3.69
4.16
4.41
5.41
5.16
5.23
5.22
6.09
5.63
5.83
5.76
10.97
10.98
10.79
9.92
10.05
11.5
12.6
13.48
14.95
15.56
16.05
17.52
18.3
18.06
19.74
20.23
52.03
54.65
52.15
50.75
44.77
49.86
50.79
53.59
54.36
47.7
40.85

8/1/2008
9/1/2008
10/1/2008
11/3/2008
12/1/2008
1/2/2009
2/2/2009
3/2/2009
4/1/2009
5/4/2009
6/1/2009
7/1/2009
8/3/2009
9/1/2009
10/1/2009
11/3/2009
12/1/2009
1/4/2010
2/1/2010
3/1/2010
4/1/2010
5/3/2010
6/1/2010
7/1/2010
8/2/2010
9/1/2010
10/1/2010
11/1/2010
12/1/2010
1/3/2011
2/1/2011
3/1/2011
4/1/2011
5/2/2011
6/1/2011
7/1/2011
8/1/2011
9/1/2011

40.48
37.3
32.7
25.55
23.6
24.42
27.52
26.15
27.08
31.71
33.6
30.2
32.95
32.93
36.42
39
42.9
42.6
42.49
44.88
49.95
46.54
42
38.14
43.26
41.95
46.5
48.02
48.85
49.4
51.55
49.66
47.38
46.29
44.52
45.37
46
41.39

40.48
38.65
32.8
28.35
26.85
29.9
33.05
28.54
30.99
34.7
33.9
32.67
34.07
37.5
42.44
43.85
43.33
47.5
45.63
49.89
51.6
47.05
43.19
43.09
44.71
46.56
49.94
50.47
51.4
53.65
52.4
49.92
48.68
46.3
45.05
47.2
46.29
43.22

33.67
29.09
20.24
20.46
20.8
24.23
25.81
25.25
26.2
30.81
29.06
27.35
31.6
32.2
35.15
38.81
40.7
41.32
39.45
44.46
45.87
37.5
37.91
37.23
40.52
41.15
46.15
47.79
48.18
49.1
48.13
44.6
44.71
41.73
42.4
45.22
36.37
38.95

38
32.71
25.4
24.51
23.89
28.01
26.83
26.75
30.48
32.5
29.85
32.4
32.9
36.6
39.45
42.37
42.2
42.14
44.45
49.55
46.53
42.88
37.91
42.67
41.43
46.3
47.75
48
48.5
50.99
49.6
47.39
46.07
44.84
44.64
45.61
40.65
43

15009800
19454300
27658800
19347600
14580400
18369000
23025000
21374600
18698200
21216500
19733400
18220200
15575800
15295400
18881500
17574600
13334600
17729900
18118600
16763400
18726300
24858500
19065700
18455200
14650100
17800600
17240800
13797800
12126000
14134300
14615800
18173800
16109400
14958800
12353400
14765200
20408300
16695400

38
32.71
25.4
24.51
23.89
28.01
26.83
26.75
30.48
32.5
29.85
32.4
32.9
36.6
39.45
42.37
42.2
42.14
44.45
49.55
46.53
42.88
37.91
42.67
41.43
46.3
47.75
48
48.5
50.99
49.6
47.39
46.07
44.84
44.64
45.61
40.65
43

Date
Open
High
Low
Close
Volume
Adj Close
1/1/2001
11.44
14.07
11.44
13.63 9426700
4.36
2/1/2001
13.62
14.7
13.25
13.73 6830600
4.4
3/1/2001
13.74
14.45
11.4
11.74 9490600
3.76
4/2/2001
11.24
13.65
11.15
13.35 8189200
4.28
5/1/2001
13.35
15.12
13.25
14.95 5714500
4.79
6/1/2001
14.95
15.72
12.98
13.5 7228300
4.33
7/2/2001
13.48
13.7
12.5
13.55 8811900
4.35
8/1/2001
13.55
14.25
12.85
13.75 7001100
4.42
9/3/2001
13.68
14.75
12
12.82 9224400
4.12
10/1/2001
12.7
13.82
12.02
12.98 7998500
4.17
11/1/2001
12.77
13.6
11.42
12.38 11961800
3.97
12/3/2001
12.25
13.02
11.74
12.79 6948700
4.11
1/1/2002
12.79
13.2
11.57
12.25 6167200
3.93
2/1/2002
12.02
13.85
11.84
13.8 6912700
4.43
3/1/2002
14.1
15.2
13.8
14.44 8207200
4.64
4/1/2002
14.77
14.88
13.4
13.73 8616100
4.41
5/1/2002
13.73
14.18
12.77
13.63 5930500
4.38
6/3/2002
13.7
13.93
10.2
12.21 8864800
3.92
7/1/2002
12.38
12.38
9.5
10.34 10218700
3.32
8/1/2002
10.27
11.55
9.8
11 10387400
3.53
9/2/2002
11
12.1
8.6
9.24 11570800
2.97
10/1/2002
9.34
11.2
8.68
11.07 11154400
3.56
11/1/2002
11.18
11.55
10.15
11.02 6735700
3.54
12/2/2002
11.25
12.52
10.8
11.6 6840100
3.72
1/1/2003
11.6
13.29
11.02
11.88 9794500
3.81
2/3/2003
11.9
12.07
10.23
10.67 8410800
3.43
3/3/2003
10.67
12.43
10.4
11.6 8456800
3.72
4/1/2003
11.65
12.61
11.38
12.47 8712700
4.01
5/1/2003
12.47
14.07
12.38
13.2 9910900
4.24
6/2/2003
13.16
13.75
12.4
12.75 8781200
4.09
7/1/2003
12.77
14.52
12.68
14.11 8004300
4.53
8/1/2003
14.12
135
13.32
15.2 18663000
4.88
9/1/2003
15.1
16.5
14.93
15.16 10878200
4.87
10/1/2003
15.25
17.1
15.25
15.75 10124900
5.06
11/3/2003
15.86
17.42
15.76
16.72 8851400
5.37
12/1/2003
16.75
19.73
16.69
19.1 7344300
6.13
1/1/2004
19.1
23.12
19.1
19.57 11831000
6.28
2/2/2004
19.38
22.12
19.02
20.5 10483700
6.58
3/1/2004
20.65
21.95
20
21.38 8917200
6.86
4/1/2004
21.5
22.37
18.26
18.67 9564600
6
5/3/2004
18.58
19.98
16.76
17.94 11794400
5.76
6/1/2004
17.88
19.6
17.62
19.33 10002800
6.21
7/1/2004
19.25
19.8
18.4
19.52 9051600
6.27
8/2/2004
19.41
21.33
19.12
20.5 9646200
6.58
9/1/2004
20.5
23.61
20.38
23.46 7528300
7.53

10/1/2004
11/1/2004
12/1/2004
1/3/2005
2/1/2005
3/1/2005
4/1/2005
5/2/2005
6/1/2005
7/1/2005
8/1/2005
9/1/2005
10/3/2005
11/1/2005
12/1/2005
1/2/2006
2/1/2006
3/1/2006
4/3/2006
5/1/2006
6/1/2006
7/3/2006
8/1/2006
9/1/2006
10/2/2006
11/1/2006
12/1/2006
1/1/2007
2/1/2007
3/1/2007
4/2/2007
5/1/2007
6/1/2007
7/2/2007
8/1/2007
9/3/2007
10/1/2007
11/1/2007
12/3/2007
1/1/2008
2/1/2008
3/3/2008
4/1/2008
5/2/2008
6/2/2008
7/1/2008

22.83
23.38
23.38
24.38
23.57
27.35
25.99
23.62
25.2
26.73
27.23
8.13
35.7
32.39
34.44
38.09
46.71
43.86
44.24
46.23
43.6
43
44.6
43.3
41
42.4
45.62
49.8
47.19
42.15
45.99
45.2
46.5
51.8
52.29
52.2
59.08
71
72.75
88.4
80.5
82
74.99
44.2
49.29
46.2

24.5
24.12
24.49
24.48
28.4
29.23
26.44
25.48
27.74
27.8
32.5
37.49
36.11
34.69
37.48
47
47.3
45.62
47.1
48.39
45.13
45.27
46.64
44.4
43.8
46.15
49.96
50.45
47.6
46.8
49
47.79
52.1
57.5
53.2
60.5
74
90.89
88.4
88.4
86.45
82.7
87.44
53.68
50.27
46.84

22.05
22.38
22.6
22.58
23.09
24.65
22.83
22.95
24.73
25.8
27.08
7.96
29.25
29.98
34.15
36.73
40.12
40.62
42.9
41.2
36.32
41.3
42.33
37.15
38.32
42.1
45
43.2
42.5
39.71
44.98
44.15
46.25
51.06
43.62
52.12
57.3
67.9
71.5
66.2
78.35
67.5
40.5
42.45
43
33.59

23.36
23.23
24.29
23.33
27.81
25.79
23.62
25.14
26.83
27.25
32.5
35.65
32.21
34.25
37.21
47
44.72
43.14
46.23
44
43.18
44.9
43
40.59
43
45.83
49.8
46.87
42.88
46.14
45.2
45.94
51.64
52.71
52.2
59.2
72.02
71.9
88.4
80.4
81.45
73.99
42.2
49
46.21
35.9

9907000
7586600
8061000
7789400
11628800
9634300
7749200
6689600
9609800
9197500
10403400
14843600
11322400
9365100
7059800
10864100
13025500
12908300
10562800
15055500
13838900
10576200
10871100
15715300
14125500
13401900
11809500
17733200
18804200
20747700
17638200
18361300
19214600
15930300
22474100
18449400
23673600
27787600
19452800
23993000
19491500
20180100
26751200
25210300
23448900
21533600

7.5
7.46
7.8
7.49
8.93
8.28
7.59
8.07
8.61
8.75
10.44
11.45
10.34
11
11.95
15.09
14.36
17.91
19.19
18.27
17.93
18.64
17.85
16.85
17.85
19.96
21.68
20.78
19.01
20.46
20.37
20.7
23.27
23.75
24.04
27.27
33.72
33.66
41.39
37.79
38.28
34.77
39.82
46.24
43.61
33.88

8/1/2008
9/1/2008
10/1/2008
11/3/2008
12/1/2008
1/2/2009
2/2/2009
3/2/2009
4/1/2009
5/4/2009
6/1/2009
7/1/2009
8/3/2009
9/1/2009
10/1/2009
11/3/2009
12/1/2009
1/4/2010
2/1/2010
3/1/2010
4/1/2010
5/3/2010
6/1/2010
7/1/2010
8/2/2010
9/1/2010
10/1/2010
11/1/2010
12/1/2010
1/3/2011
2/1/2011
3/1/2011
4/1/2011
5/2/2011
6/1/2011
7/1/2011
8/1/2011
9/1/2011

34.6
34.79
35
23.7
19.23
23.27
24.55
25.95
28.77
31.38
35.29
32.91
31.95
31.75
34.65
34.75
39.25
36.95
34.29
34.82
35.66
32.55
29
27.11
27.97
26.3
27.58
26.05
25.03
27.5
27.3
28.5
28.62
25.71
24
23.65
23.66
21.12

36.07
36.38
35.28
25.68
24.75
25.98
28.15
31.05
31.32
35.2
35.4
32.99
34.2
35.19
37.7
39.65
40.09
37.5
34.89
37.48
36.41
32.63
30.38
28.28
29.54
29.29
27.85
27.77
27.44
28.12
29.26
29.17
28.85
25.89
24.16
23.98
23.75
21.14

30.81
26.86
17.8
16.75
17.35
22.52
24.51
24.25
27.95
30.15
30.61
28.5
30.85
31.4
33.55
34.48
35.2
33.51
30.72
34.12
31.9
26
26.71
26.31
25.45
25.75
23.9
24.43
24.97
26.25
26.11
27.45
25.26
23.33
22.85
22.38
18.37
19.68

34.9
35.1
23.31
20.06
22.84
25.03
26.4
28.55
29.54
34.45
32.45
31.47
31.38
35
35.04
38.8
36.69
34.17
34.61
35.39
32.8
29.6
26.86
27.85
26.06
27.5
25.85
24.59
27.29
27.09
28.58
28.51
25.6
24.09
23.72
23.5
20.8
20.65

18726000
28830800
40684800
34138300
30392900
24090600
26423900
27777300
22792400
23291200
19497700
17442900
19293900
17567800
17710000
18356000
15390800
19068700
19589300
21152500
20999100
23845800
17958000
12439600
17625700
38323800
37497400
25292100
20647100
23837700
30314200
20204800
21917100
19163200
18227900
17105600
27145100
18495900

32.93
33.12
22
18.93
21.59
23.66
24.96
26.99
28.26
32.96
31.04
30.4
30.31
33.81
34.04
37.7
35.84
33.38
33.81
34.57
32.16
29.23
26.53
27.5
25.92
27.35
25.71
24.59
27.29
27.09
28.58
28.51
25.6
24.09
23.72
23.5
20.8
20.65

Data

Jan-01
Feb-01
Mar-01
Apr-01
May-01
Jun-01
Jul-01
Aug-01
Sep-01
Oct-01
Nov-01
Dec-01
Jan-02
Feb-02
Mar-02
Apr-02
May-02
Jun-02
Jul-02
Aug-02
Sep-02
Oct-02
Nov-02
Dec-02
Jan-03
Feb-03
Mar-03
Apr-03
May-03
Jun-03
Jul-03
Aug-03
Sep-03
Oct-03
Nov-03
Dec-03
Jan-04
Feb-04
Mar-04
Apr-04
May-04
Jun-04
Jul-04
Aug-04
Sep-04

1.27%
1.02%
1.26%
1.19%
1.34%
1.27%
1.50%
1.60%
1.32%
1.53%
1.39%
1.39%
1.53%
1.25%
1.37%
1.48%
1.41%
1.33%
1.54%
1.44%
1.38%
1.65%
1.54%
1.74%
1.97%
1.83%
1.78%
1.87%
1.97%
1.86%
2.08%
1.77%
1.68%
1.64%
1.34%
1.37%
1.27%
1.08%
1.38%
1.18%
1.23%
1.23%
1.29%
1.29%
1.25%

Decimal
0.012700
0.010200
0.012600
0.011900
0.013400
0.012700
0.015000
0.016000
0.013200
0.015300
0.013900
0.013900
0.015300
0.012500
0.013700
0.014800
0.014100
0.013300
0.015400
0.014400
0.013800
0.016500
0.015400
0.017400
0.019700
0.018300
0.017800
0.018700
0.019700
0.018600
0.020800
0.017700
0.016800
0.016400
0.013400
0.013700
0.012700
0.010800
0.013800
0.011800
0.012300
0.012300
0.012900
0.012900
0.012500

Acumulada+1
Acumulada
1.012700 0.012700
1.023030 0.023030
1.035920 0.035920
1.048247 0.048247
1.062294 0.062294
1.075785 0.075785
1.091922 0.091922
1.109392 0.109392
1.124036 0.124036
1.141234 0.141234
1.157097 0.157097
1.173181 0.173181
1.191131 0.191131
1.206020 0.206020
1.222542 0.222542
1.240636 0.240636
1.258129 0.258129
1.274862 0.274862
1.294495 0.294495
1.313135 0.313135
1.331257 0.331257
1.353222 0.353222
1.374062 0.374062
1.397971 0.397971
1.425511 0.425511
1.451598 0.451598
1.477436 0.477436
1.505064 0.505064
1.534714 0.534714
1.563260 0.563260
1.595775 0.595775
1.624021 0.624021
1.651304 0.651304
1.678385 0.678385
1.700876 0.700876
1.724178 0.724178
1.746075 0.746075
1.764933 0.764933
1.789289 0.789289
1.810402 0.810402
1.832670 0.832670
1.855212 0.855212
1.879144 0.879144
1.903385 0.903385
1.927177 0.927177

http://www.receita.fazenda.gov.br/pagamentos/jrselic.htm

Oct-04
Nov-04
Dec-04
Jan-05
Feb-05
Mar-05
Apr-05
May-05
Jun-05
Jul-05
Aug-05
Sep-05
Oct-05
Nov-05
Dec-05
Jan-06
Feb-06
Mar-06
Apr-06
May-06
Jun-06
Jul-06
Aug-06
Sep-06
Oct-06
Nov-06
Dec-06
Jan-07
Feb-07
Mar-07
Apr-07
May-07
Jun-07
Jul-07
Aug-07
Sep-07
Oct-07
Nov-07
Dec-07
Jan-08
Feb-08
Mar-08
Apr-08
May-08
Jun-08
Jul-08

1.21%
1.25%
1.48%
1.38%
1.22%
1.53%
1.41%
1.50%
1.59%
1.51%
1.66%
1.50%
1.41%
1.38%
1.47%
1.43%
1.15%
1.42%
1.08%
1.28%
1.18%
1.17%
1.26%
1.06%
1.09%
1.02%
0.99%
1.08%
0.87%
1.05%
0.94%
1.03%
0.91%
0.97%
0.99%
0.80%
0.93%
0.84%
0.84%
0.93%
0.80%
0.84%
0.90%
0.88%
0.96%
1.07%

0.012100
0.012500
0.014800
0.013800
0.012200
0.015300
0.014100
0.015000
0.015900
0.015100
0.016600
0.015000
0.014100
0.013800
0.014700
0.014300
0.011500
0.014200
0.010800
0.012800
0.011800
0.011700
0.012600
0.010600
0.010900
0.010200
0.009900
0.010800
0.008700
0.010500
0.009400
0.010300
0.009100
0.009700
0.009900
0.008000
0.009300
0.008400
0.008400
0.009300
0.008000
0.008400
0.009000
0.008800
0.009600
0.010700

1.950496
1.974878
2.004106
2.031762
2.056550
2.088015
2.117456
2.149218
2.183391
2.216360
2.253151
2.286949
2.319195
2.351199
2.385762
2.419878
2.447707
2.482464
2.509275
2.541394
2.571382
2.601467
2.634246
2.662169
2.691187
2.718637
2.745551
2.775203
2.799347
2.828741
2.855331
2.884741
2.910992
2.939228
2.968327
2.992073
3.019900
3.045267
3.070847
3.099406
3.124201
3.150444
3.178798
3.206772
3.237557
3.272199

0.950496
0.974878
1.004106
1.031762
1.056550
1.088015
1.117456
1.149218
1.183391
1.216360
1.253151
1.286949
1.319195
1.351199
1.385762
1.419878
1.447707
1.482464
1.509275
1.541394
1.571382
1.601467
1.634246
1.662169
1.691187
1.718637
1.745551
1.775203
1.799347
1.828741
1.855331
1.884741
1.910992
1.939228
1.968327
1.992073
2.019900
2.045267
2.070847
2.099406
2.124201
2.150444
2.178798
2.206772
2.237557
2.272199

Aug-08
Sep-08
Oct-08
Nov-08
Dec-08
Jan-09
Feb-09
Mar-09
Apr-09
May-09
Jun-09
Jul-09
Aug-09
Sep-09
Oct-09
Nov-09
Dec-09
Jan-10
Feb-10
Mar-10
Apr-10
May-10
Jun-10
Jul-10
Aug-10
Sep-10
Oct-10
Nov-10
Dec-10
Jan-11
Feb-11
Mar-11
Apr-11
May-11
Jun-11
Jul-11
Aug-11

1.02%
1.10%
1.18%
1.02%
1.12%
1.05%
0.86%
0.97%
0.84%
0.77%
0.76%
0.79%
0.69%
0.69%
0.69%
0.66%
0.73%
0.66%
0.59%
0.76%
0.67%
0.75%
0.79%
0.86%
0.89%
0.85%
0.81%
0.81%
0.93%
0.86%
0.84%
0.92%
0.84%
0.99%
0.96%
0.97%
1.07%

0.010200
0.011000
0.011800
0.010200
0.011200
0.010500
0.008600
0.009700
0.008400
0.007700
0.007600
0.007900
0.006900
0.006900
0.006900
0.006600
0.007300
0.006600
0.005900
0.007600
0.006700
0.007500
0.007900
0.008600
0.008900
0.008500
0.008100
0.008100
0.009300
0.008600
0.008400
0.009200
0.008400
0.009900
0.009600
0.009700
0.010700

3.305575
3.341937
3.381371
3.415861
3.454119
3.490387
3.520405
3.554552
3.584411
3.612011
3.639462
3.668214
3.693524
3.719010
3.744671
3.769386
3.796902
3.821962
3.844511
3.873730
3.899684
3.928931
3.959970
3.994026
4.029572
4.063824
4.096741
4.129924
4.168333
4.204180
4.239495
4.278499
4.314438
4.357151
4.398980
4.441650
4.489175

2.305575
2.341937
2.381371
2.415861
2.454119
2.490387
2.520405
2.554552
2.584411
2.612011
2.639462
2.668214
2.693524
2.719010
2.744671
2.769386
2.796902
2.821962
2.844511
2.873730
2.899684
2.928931
2.959970
2.994026
3.029572
3.063824
3.096741
3.129924
3.168333
3.204180
3.239495
3.278499
3.314438
3.357151
3.398980
3.441650
3.489175

pagamentos/jrselic.htm#Taxa de Juros Selic - Acumulados

Data

%
Jan-01

0.5700

Feb-01

0.4600

Mar-01

0.3800

Apr-01

0.5800

May-01

0.4100

Jun-01

0.5200

Jul-01

1.3300

Aug-01

0.7000

Sep-01

0.2800

Oct-01

0.8300

Nov-01

0.7100

Dec-01

0.6500

Jan-02

0.5200

Feb-02

0.3600

Mar-02

0.6000

Apr-02

0.8000

May-02

0.2100

Jun-02

0.4200

Jul-02

1.1900

Aug-02

0.6500

Sep-02

0.7200

Oct-02

1.3100

Nov-02

3.0200

Dec-02

2.1000

Jan-03

2.2500

Feb-03

1.5700

Mar-03

1.2300

Apr-03

0.9700

May-03

0.6100

Jun-03

-0.1500

Jul-03

0.2000

Aug-03

0.3400

Sep-03

0.7800

Oct-03

0.2900

Nov-03

0.3400

Dec-03

0.5200

Jan-04

0.7600

Feb-04

0.6100

Mar-04

0.4700

Apr-04

0.3700

May-04

0.5100

Jun-04

0.7100

Jul-04

0.9100

Aug-04

0.6900

Sep-04

0.3300

Decimal Acumulada+1
0.0057
1.0057
0.0046
1.01032622
0.0038
1.01416546
0.0058 1.020047619
0.0041 1.024229815
0.0052
1.02955581
0.0133 1.043248902
0.007 1.050551644
0.0028 1.053493189
0.0083 1.062237182
0.0071 1.069779066
0.0065
1.07673263
0.0052
1.08233164
0.0036 1.086228034
0.006 1.092745402
0.008 1.101487365
0.0021 1.103800489
0.0042 1.108436451
0.0119 1.121626844
0.0065 1.128917419
0.0072 1.137045624
0.0131 1.151940922
0.0302 1.186729538
0.021 1.211650858
0.0225 1.238913002
0.0157 1.258363937
0.0123 1.273841813
0.0097 1.286198079
0.0061 1.294043887
-0.0015 1.292102821
0.002 1.294687027
0.0034 1.299088963
0.0078 1.309221856
0.0029
1.3130186
0.0034 1.317482863
0.0052 1.324333774
0.0076 1.334398711
0.0061 1.342538543
0.0047 1.348848474
0.0037 1.353839213
0.0051 1.360743793
0.0071 1.370405074
0.0091
1.38287576
0.0069 1.392417603
0.0033 1.397012581

Acumulada
http://www.calculos.com/consulta30.php?&indice=ipca
0.0057
0.01032622
0.01416546
0.020047619
0.024229815
0.02955581
0.043248902
0.050551644
0.053493189
0.062237182
0.069779066
0.07673263
0.08233164
0.086228034
0.092745402
0.101487365
0.103800489
0.108436451
0.121626844
0.128917419
0.137045624
0.151940922
0.186729538
0.211650858
0.238913002
0.258363937
0.273841813
0.286198079
0.294043887
0.292102821
0.294687027
0.299088963
0.309221856
0.3130186
0.317482863
0.324333774
0.334398711
0.342538543
0.348848474
0.353839213
0.360743793
0.370405074
0.38287576
0.392417603
0.397012581

Oct-04

0.4400

Nov-04

0.6900

Dec-04

0.8600

Jan-05

0.5800

Feb-05

0.5900

Mar-05

0.6100

Apr-05

0.8700

May-05

0.4900

Jun-05

-0.0200

Jul-05

0.2500

Aug-05

0.1700

Sep-05

0.3500

Oct-05

0.7500

Nov-05

0.5500

Dec-05

0.3600

Jan-06

0.5900

Feb-06

0.4100

Mar-06

0.4300

Apr-06

0.2100

May-06

0.1000

Jun-06

-0.2100

Jul-06

0.1900

Aug-06

0.0500

Sep-06

0.2100

Oct-06

0.3300

Nov-06

0.3100

Dec-06

0.4800

Jan-07

0.4400

Feb-07

0.4400

Mar-07

0.3700

Apr-07

0.2500

May-07

0.2800

Jun-07

0.2800

Jul-07

0.2400

Aug-07

0.4700

Sep-07

0.1800

Oct-07

0.3000

Nov-07

0.3800

Dec-07

0.7400

Jan-08

0.5400

Feb-08

0.4900

Mar-08

0.4800

Apr-08

0.5500

May-08

0.7900

Jun-08

0.7400

Jul-08

0.5300

0.0044
0.0069
0.0086
0.0058
0.0059
0.0061
0.0087
0.0049
-0.0002
0.0025
0.0017
0.0035
0.0075
0.0055
0.0036
0.0059
0.0041
0.0043
0.0021
0.001
-0.0021
0.0019
0.0005
0.0021
0.0033
0.0031
0.0048
0.0044
0.0044
0.0037
0.0025
0.0028
0.0028
0.0024
0.0047
0.0018
0.003
0.0038
0.0074
0.0054
0.0049
0.0048
0.0055
0.0079
0.0074
0.0053

1.403159437
1.412841237
1.424991671
1.433256623
1.441712837
1.450507285
1.463126699
1.47029602
1.47000196
1.473676965
1.476182216
1.481348854
1.49245897
1.500667495
1.506069898
1.51495571
1.521167028
1.527708047
1.530916234
1.53244715
1.529229011
1.532134546
1.532900613
1.536119705
1.5411889
1.545966585
1.553387225
1.560222129
1.567087106
1.572885328
1.576817541
1.581232631
1.585660082
1.589465666
1.596936155
1.59981064
1.604610072
1.61070759
1.622626826
1.631389011
1.639382817
1.647251855
1.65631174
1.669396603
1.681750138
1.690663413

0.403159437
0.412841237
0.424991671
0.433256623
0.441712837
0.450507285
0.463126699
0.47029602
0.47000196
0.473676965
0.476182216
0.481348854
0.49245897
0.500667495
0.506069898
0.51495571
0.521167028
0.527708047
0.530916234
0.53244715
0.529229011
0.532134546
0.532900613
0.536119705
0.5411889
0.545966585
0.553387225
0.560222129
0.567087106
0.572885328
0.576817541
0.581232631
0.585660082
0.589465666
0.596936155
0.59981064
0.604610072
0.61070759
0.622626826
0.631389011
0.639382817
0.647251855
0.65631174
0.669396603
0.681750138
0.690663413

Aug-08

0.2800

Sep-08

0.2600

Oct-08

0.4500

Nov-08

0.3600

Dec-08

0.2800

Jan-09

0.4800

Feb-09

0.5500

Mar-09

0.2000

Apr-09

0.4800

May-09

0.4700

Jun-09

0.3600

Jul-09

0.2400

Aug-09

0.1500

Sep-09

0.2400

Oct-09

0.2800

Nov-09

0.4100

Dec-09

0.3700

Jan-10

0.7500

Feb-10

0.7800

Mar-10

0.5200

Apr-10

0.5700

May-10

0.4300

Jun-10

0.0000

Jul-10

0.0100

Aug-10

0.0400

Sep-10

0.4500

Oct-10

0.7500

Nov-10

0.8300

Dec-10

0.6300

Jan-11

0.8300

Feb-11

0.8000

Mar-11

0.7900

Apr-11

0.7700

May-11

0.4700

Jun-11

0.1500

Jul-11

0.1600

Aug-11

0.3700

0.0028
0.0026
0.0045
0.0036
0.0028
0.0048
0.0055
0.002
0.0048
0.0047
0.0036
0.0024
0.0015
0.0024
0.0028
0.0041
0.0037
0.0075
0.0078
0.0052
0.0057
0.0043
0
0.0001
0.0004
0.0045
0.0075
0.0083
0.0063
0.0083
0.008
0.0079
0.0077
0.0047
0.0015
0.0016
0.0037

1.695397271
1.699805304
1.707454428
1.713601264
1.718399347
1.726647664
1.736144226
1.739616515
1.747966674
1.756182117
1.762504373
1.766734383
1.769384485
1.773631008
1.778597175
1.785889423
1.792497214
1.805940943
1.820027282
1.829491424
1.839919525
1.847831179
1.847831179
1.848015962
1.848755169
1.857074567
1.871002626
1.886531948
1.898417099
1.914173961
1.929487353
1.944730303
1.959704726
1.968915339
1.971868712
1.975023701
1.982331289

0.695397271
0.699805304
0.707454428
0.713601264
0.718399347
0.726647664
0.736144226
0.739616515
0.747966674
0.756182117
0.762504373
0.766734383
0.769384485
0.773631008
0.778597175
0.785889423
0.792497214
0.805940943
0.820027282
0.829491424
0.839919525
0.847831179
0.847831179
0.848015962
0.848755169
0.857074567
0.871002626
0.886531948
0.898417099
0.914173961
0.929487353
0.944730303
0.959704726
0.968915339
0.971868712
0.975023701
0.982331289

0.php?&indice=ipca

Jan-01
Feb-01
Mar-01
Apr-01
May-01
Jun-01
Jul-01
Aug-01
Sep-01
Oct-01
Nov-01
Dec-01
Jan-02
Feb-02
Mar-02
Apr-02
May-02
Jun-02
Jul-02
Aug-02
Sep-02
Oct-02
Nov-02
Dec-02
Jan-03
Feb-03
Mar-03
Apr-03
May-03
Jun-03
Jul-03
Aug-03
Sep-03
Oct-03
Nov-03
Dec-03
Jan-04
Feb-04
Mar-04
Apr-04
May-04
Jun-04
Jul-04
Aug-04
Sep-04
Oct-04
Nov-04
Dec-04
Jan-05

1.9475
1.9812
2.0864
2.1573
2.3384
2.4079
2.5538
2.5005
2.6986
2.779
2.5299
2.384
2.3705
2.438
2.3542
2.318
2.5117
2.7181
2.8455
3.1912
3.1506
3.8567
3.6797
3.7342
3.2983
3.658
3.3958
3.1154
2.9306
2.857
2.8554
2.993
2.8898
2.8268
2.9418
2.9293
2.8126
2.9085
2.9013
2.9064
3.0982
3.138
3.0215
3.0235
2.9042
2.8623
2.7991
2.7508
2.7074

http://www.yahii.com.br/dolar.html
Fonte: Bacen

Feb-05
Mar-05
Apr-05
May-05
Jun-05
Jul-05
Aug-05
Sep-05
Oct-05
Nov-05
Dec-05
Jan-06
Feb-06
Mar-06
Apr-06
May-06
Jun-06
Jul-06
Aug-06
Sep-06
Oct-06
Nov-06
Dec-06
Jan-07
Feb-07
Mar-07
Apr-07
May-07
Jun-07
Jul-07
Aug-07
Sep-07
Oct-07
Nov-07
Dec-07
Jan-08
Feb-08
Mar-08
Apr-08
May-08
Jun-08
Jul-08
Aug-08
Sep-08
Oct-08
Nov-08
Dec-08
Jan-09
Feb-09
Mar-09

2.5762
2.7621
2.5971
2.4715
2.4455
2.3427
2.3422
2.3012
2.2511
2.199
2.2957
2.2747
2.1375
2.1215
2.1426
2.1774
2.2845
2.213
2.148
2.154
2.1419
2.1537
2.147
2.1407
2.0896
2.0909
2.0231
1.9922
1.9097
1.8684
2.0043
1.9031
1.8078
1.7378
1.7959
1.745
1.7541
1.6947
1.6822
1.6601
1.6368
1.591
1.6389
1.8125
2.1551
2.28
2.369
2.3803
2.268
2.3012

Apr-09
May-09
Jun-09
Jul-09
Aug-09
Sep-09
Oct-09
Nov-09
Dec-09
Jan-10
Feb-10
Mar-10
Apr-10
May-10
Jun-10
Jul-10
Aug-10
Sep-10
Oct-10
Nov-10
Dec-10
Jan-11
Feb-11
Mar-11
Apr-11
May-11
Jun-11
Jul-11
Aug-11

2.1992
2.0762
1.9458
1.942
1.8385
1.8087
1.7037
1.729
1.7557
1.7711
1.867
1.7644
1.7483
1.7967
1.7971
1.769
1.7716
1.7169
1.6604
1.7198
1.6988
1.6843
1.6682
1.6692
1.5776
1.6328
1.596
1.5743
1.5956

Date
Jan-01
Feb-01
Mar-01
Apr-01
May-01
Jun-01
Jul-01
Aug-01
Sep-01
Oct-01
Nov-01
Dec-01
Jan-02
Feb-02
Mar-02
Apr-02
May-02
Jun-02
Jul-02
Aug-02
Sep-02
Oct-02
Nov-02
Dec-02
Jan-03
Feb-03
Mar-03
Apr-03
May-03
Jun-03
Jul-03
Aug-03
Sep-03
Oct-03
Nov-03
Dec-03
Jan-04
Feb-04
Mar-04
Apr-04
May-04
Jun-04
Jul-04
Aug-04
Sep-04

Ibov
17673
15891
14438
14918
14650
14560
13754
12841
10636
11365
12932
13578
12721
14033
13255
13085
12861
11139
9763
10382
8623
10168
10509
11268
10941
10281
11274
12557
13422
12973
13572
15174
16011
17982
20184
22236
21851
21755
22142
19607
19545
21149
22337
22803
23245

DowJ
10887.36
10495.28
9878.78
10734.97
10911.94
10502.4
10522.81
9949.75
8847.56
9075.14
9851.56
10021.57
9920
10106.13
10403.94
9946.22
9925.25
9243.26
8736.59
8663.5
7591.93
8397.03
8896.09
8341.63
8053.81
7891.08
7992.13
8480.09
8850.26
8985.44
9233.8
9415.82
9275.06
9801.12
9782.46
10453.92
10488.07
10583.92
10357.7
10225.57
10188.45
10435.48
10139.71
10173.92
10080.27

VALE5
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
22.98
24.5
21.9
19.36
20.77
19.75
23.55
25.38
26.12
28.7
28.6
36.8
34.67
36.5
34.12
28.5
33.75
30.14
33.45
11.98
13.7

PETR4
13.63
13.73
11.74
13.35
14.95
13.5
13.55
13.75
12.82
12.98
12.38
12.79
12.25
13.8
14.44
13.73
13.63
12.21
10.34
11
9.24
11.07
11.02
11.6
11.88
10.67
11.6
12.47
13.2
12.75
14.11
15.2
15.16
15.75
16.72
19.1
19.57
20.5
21.38
18.67
17.94
19.33
19.52
20.5
23.46

Selic
0.012700
0.010200
0.012600
0.011900
0.013400
0.012700
0.015000
0.016000
0.013200
0.015300
0.013900
0.013900
0.015300
0.012500
0.013700
0.014800
0.014100
0.013300
0.015400
0.014400
0.013800
0.016500
0.015400
0.017400
0.019700
0.018300
0.017800
0.018700
0.019700
0.018600
0.020800
0.017700
0.016800
0.016400
0.013400
0.013700
0.012700
0.010800
0.013800
0.011800
0.012300
0.012300
0.012900
0.012900
0.012500

IPCA
0.0057
0.0046
0.0038
0.0058
0.0041
0.0052
0.0133
0.007
0.0028
0.0083
0.0071
0.0065
0.0052
0.0036
0.006
0.008
0.0021
0.0042
0.0119
0.0065
0.0072
0.0131
0.0302
0.021
0.0225
0.0157
0.0123
0.0097
0.0061
-0.0015
0.002
0.0034
0.0078
0.0029
0.0034
0.0052
0.0076
0.0061
0.0047
0.0037
0.0051
0.0071
0.0091
0.0069
0.0033

Dlar
1.9475
1.9812
2.0864
2.1573
2.3384
2.4079
2.5538
2.5005
2.6986
2.779
2.5299
2.384
2.3705
2.438
2.3542
2.318
2.5117
2.7181
2.8455
3.1912
3.1506
3.8567
3.6797
3.7342
3.2983
3.658
3.3958
3.1154
2.9306
2.857
2.8554
2.993
2.8898
2.8268
2.9418
2.9293
2.8126
2.9085
2.9013
2.9064
3.0982
3.138
3.0215
3.0235
2.9042

Oct-04
Nov-04
Dec-04
Jan-05
Feb-05
Mar-05
Apr-05
May-05
Jun-05
Jul-05
Aug-05
Sep-05
Oct-05
Nov-05
Dec-05
Jan-06
Feb-06
Mar-06
Apr-06
May-06
Jun-06
Jul-06
Aug-06
Sep-06
Oct-06
Nov-06
Dec-06
Jan-07
Feb-07
Mar-07
Apr-07
May-07
Jun-07
Jul-07
Aug-07
Sep-07
Oct-07
Nov-07
Dec-07
Jan-08
Feb-08
Mar-08
Apr-08
May-08
Jun-08
Jul-08

23052
25128
26196
24351
28139
26611
24844
25207
25051
26042
28045
31584
30194
31917
33456
38383
38610
37952
40363
36530
36631
37077
36232
36449
39263
41932
44474
44642
43892
45805
48956
52268
54392
54183
54637
60465
65318
63006
63886
59490
63489
60968
67868
72593
65018
59505

10027.47
10428.02
10783.01
10489.94
10766.23
10503.76
10192.51
10467.48
10274.97
10640.91
10481.6
10568.7
10440.07
10805.87
10717.5
10864.86
10993.41
11109.32
11367.14
11168.31
11150.22
11185.68
11381.15
11679.07
12080.73
12221.93
12463.15
12621.69
12268.63
12354.35
13062.91
13627.64
13408.62
13211.99
13357.74
13895.63
13930.01
13371.72
13264.82
12650.36
12266.39
12262.89
12820.13
12638.32
11350.01
11378.02

13
14
16.04
16.51
18.65
17.95
14.65
14.88
14.84
16.74
17.7
21.72
20.72
20.99
20.94
24.45
22.6
23.38
23.12
22.02
22.04
21.65
19.91
20.16
23.07
25.29
27.05
30
31.23
32.2
35.15
36.72
36.24
39.6
40.6
52.2
54.65
52.15
50.75
44.77
49.86
50.79
53.59
54.36
47.7
40.85

23.36
23.23
24.29
23.33
27.81
25.79
23.62
25.14
26.83
27.25
32.5
35.65
32.21
34.25
37.21
47
44.72
43.14
46.23
44
43.18
44.9
43
40.59
43
45.83
49.8
46.87
42.88
46.14
45.2
45.94
51.64
52.71
52.2
59.2
72.02
71.9
88.4
80.4
81.45
73.99
42.2
49
46.21
35.9

0.012100
0.012500
0.014800
0.013800
0.012200
0.015300
0.014100
0.015000
0.015900
0.015100
0.016600
0.015000
0.014100
0.013800
0.014700
0.014300
0.011500
0.014200
0.010800
0.012800
0.011800
0.011700
0.012600
0.010600
0.010900
0.010200
0.009900
0.010800
0.008700
0.010500
0.009400
0.010300
0.009100
0.009700
0.009900
0.008000
0.009300
0.008400
0.008400
0.009300
0.008000
0.008400
0.009000
0.008800
0.009600
0.010700

0.0044
0.0069
0.0086
0.0058
0.0059
0.0061
0.0087
0.0049
-0.0002
0.0025
0.0017
0.0035
0.0075
0.0055
0.0036
0.0059
0.0041
0.0043
0.0021
0.001
-0.0021
0.0019
0.0005
0.0021
0.0033
0.0031
0.0048
0.0044
0.0044
0.0037
0.0025
0.0028
0.0028
0.0024
0.0047
0.0018
0.003
0.0038
0.0074
0.0054
0.0049
0.0048
0.0055
0.0079
0.0074
0.0053

2.8623
2.7991
2.7508
2.7074
2.5762
2.7621
2.5971
2.4715
2.4455
2.3427
2.3422
2.3012
2.2511
2.199
2.2957
2.2747
2.1375
2.1215
2.1426
2.1774
2.2845
2.213
2.148
2.154
2.1419
2.1537
2.147
2.1407
2.0896
2.0909
2.0231
1.9922
1.9097
1.8684
2.0043
1.9031
1.8078
1.7378
1.7959
1.745
1.7541
1.6947
1.6822
1.6601
1.6368
1.591

Aug-08
Sep-08
Oct-08
Nov-08
Dec-08
Jan-09
Feb-09
Mar-09
Apr-09
May-09
Jun-09
Jul-09
Aug-09
Sep-09
Oct-09
Nov-09
Dec-09
Jan-10
Feb-10
Mar-10
Apr-10
May-10
Jun-10
Jul-10
Aug-10
Sep-10
Oct-10
Nov-10
Dec-10
Jan-11
Feb-11
Mar-11
Apr-11
May-11
Jun-11
Jul-11
Aug-11

55680
49541
37257
36596
37550
39301
38183
40926
47290
53198
51465
54766
56489
61518
61546
67044
68588
65402
66503
70372
67530
63047
60936
67515
65145
69430
70673
67705
69305
66575
67383
68587
66133
64620
62404
58823
56495

11543.55
10850.66
9325.01
8829.04
8776.39
8000.86
7062.93
7608.92
8168.12
8500.33
8447
9171.61
9496.28
9712.28
9712.73
10344.84
10428.05
10067.33
10325.26
10856.63
11008.61
10136.63
9774.02
10465.94
10014.72
10788.05
11118.4
11006.02
11577.51
11891.93
12226.34
12319.73
12810.54
12569.79
12414.34
12143.24
11613.53

38
32.71
25.4
24.51
23.89
28.01
26.83
26.75
30.48
32.5
29.85
32.4
32.9
36.6
39.45
42.37
42.2
42.14
44.45
49.55
46.53
42.88
37.91
42.67
41.43
46.3
47.75
48
48.5
50.99
49.6
47.39
46.07
44.84
44.64
45.61
40.65

34.9
35.1
23.31
20.06
22.84
25.03
26.4
28.55
29.54
34.45
32.45
31.47
31.38
35
35.04
38.8
36.69
34.17
34.61
35.39
32.8
29.6
26.86
27.85
26.06
27.5
25.85
24.59
27.29
27.09
28.58
28.51
25.6
24.09
23.72
23.5
20.8

0.010200
0.011000
0.011800
0.010200
0.011200
0.010500
0.008600
0.009700
0.008400
0.007700
0.007600
0.007900
0.006900
0.006900
0.006900
0.006600
0.007300
0.006600
0.005900
0.007600
0.006700
0.007500
0.007900
0.008600
0.008900
0.008500
0.008100
0.008100
0.009300
0.008600
0.008400
0.009200
0.008400
0.009900
0.009600
0.009700
0.010700

0.0028
0.0026
0.0045
0.0036
0.0028
0.0048
0.0055
0.002
0.0048
0.0047
0.0036
0.0024
0.0015
0.0024
0.0028
0.0041
0.0037
0.0075
0.0078
0.0052
0.0057
0.0043
0
0.0001
0.0004
0.0045
0.0075
0.0083
0.0063
0.0083
0.008
0.0079
0.0077
0.0047
0.0015
0.0016
0.0037

1.6389
1.8125
2.1551
2.28
2.369
2.3803
2.268
2.3012
2.1992
2.0762
1.9458
1.942
1.8385
1.8087
1.7037
1.729
1.7557
1.7711
1.867
1.7644
1.7483
1.7967
1.7971
1.769
1.7716
1.7169
1.6604
1.7198
1.6988
1.6843
1.6682
1.6692
1.5776
1.6328
1.596
1.5743
1.5956

Anos

Date
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011

Jan-01
Feb-01
Mar-01
Apr-01
May-01
Jun-01
Jul-01
Aug-01
Sep-01
Oct-01
Nov-01
Dec-01
Jan-02
Feb-02
Mar-02
Apr-02
May-02
Jun-02
Jul-02
Aug-02
Sep-02
Oct-02
Nov-02
Dec-02
Jan-03
Feb-03
Mar-03
Apr-03
May-03
Jun-03
Jul-03
Aug-03
Sep-03
Oct-03
Nov-03
Dec-03
Jan-04
Feb-04
Mar-04
Apr-04
May-04
Jun-04
Jul-04
Aug-04
Sep-04

2001
2001
2001
2001
2001
2001
2001
2001
2001
2001
2001
2001
2002
2002
2002
2002
2002
2002
2002
2002
2002
2002
2002
2002
2003
2003
2003
2003
2003
2003
2003
2003
2003
2003
2003
2003
2004
2004
2004
2004
2004
2004
2004
2004
2004
2004

Oct-04
Nov-04
Dec-04
Jan-05
Feb-05
Mar-05
Apr-05
May-05
Jun-05
Jul-05
Aug-05
Sep-05
Oct-05
Nov-05
Dec-05
Jan-06
Feb-06
Mar-06
Apr-06
May-06
Jun-06
Jul-06
Aug-06
Sep-06
Oct-06
Nov-06
Dec-06
Jan-07
Feb-07
Mar-07
Apr-07
May-07
Jun-07
Jul-07
Aug-07
Sep-07
Oct-07
Nov-07
Dec-07
Jan-08
Feb-08
Mar-08
Apr-08
May-08
Jun-08
Jul-08

2004
2004
2005
2005
2005
2005
2005
2005
2005
2005
2005
2005
2005
2005
2006
2006
2006
2006
2006
2006
2006
2006
2006
2006
2006
2006
2007
2007
2007
2007
2007
2007
2007
2007
2007
2007
2007
2007
2008
2008
2008
2008
2008
2008
2008
2008

Aug-08
Sep-08
Oct-08
Nov-08
Dec-08
Jan-09
Feb-09
Mar-09
Apr-09
May-09
Jun-09
Jul-09
Aug-09
Sep-09
Oct-09
Nov-09
Dec-09
Jan-10
Feb-10
Mar-10
Apr-10
May-10
Jun-10
Jul-10
Aug-10
Sep-10
Oct-10
Nov-10
Dec-10
Jan-11
Feb-11
Mar-11
Apr-11
May-11
Jun-11
Jul-11
Aug-11

2008
2008
2008
2008
2009
2009
2009
2009
2009
2009
2009
2009
2009
2009
2009
2009
2010
2010
2010
2010
2010
2010
2010
2010
2010
2010
2010
2010
2011
2011
2011
2011
2011
2011
2011
2011