Vous êtes sur la page 1sur 17

Date

2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
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
1/25/2010
1/22/2010
1/21/2010
1/20/2010
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
12/24/2009
12/23/2009
12/22/2009
12/21/2009

Open
2579.31
2582.42
2564.16
2554.78
2559.93
2581.44
2558.61
2517.66
2533.73
2508.15
2483.64
2490.29
2474.75
2518.61
2592.41
2604.75
2580.66
2588.26
2610.59
2619.26
2565.38
2577.91
2597.35
2609.73
2636.96
2664.66
2666.58
2642.35
2645.44
2646.75
2633.58
2657.90
2632.31
2615.61
2586.79
2603.50
2605.48
2575.62
2533.95
2520.30
2511.26
2475.09
2474.88
2467.84
2432.22
2508.96

High
2583.16
2582.42
2583.70
2574.97
2559.93
2581.44
2581.60
2558.66
2533.73
2536.57
2508.26
2511.74
2490.11
2518.61
2592.41
2610.37
2606.28
2613.67
2610.59
2619.26
2619.98
2594.25
2608.74
2609.73
2636.96
2664.66
2689.77
2666.57
2648.92
2655.81
2661.93
2657.90
2659.98
2649.20
2614.54
2611.60
2622.12
2606.07
2576.06
2534.36
2520.86
2512.22
2474.88
2476.57
2468.79
2509.38

Low
2536.09
2555.47
2538.03
2553.81
2527.75
2550.53
2558.61
2516.34
2510.96
2501.99
2468.85
2474.40
2439.91
2431.84
2506.89
2589.05
2580.66
2574.11
2571.76
2569.27
2565.38
2554.88
2568.95
2575.96
2580.17
2621.36
2655.00
2640.18
2629.91
2638.36
2633.58
2623.46
2623.77
2615.61
2583.85
2570.27
2587.71
2575.62
2532.90
2519.01
2504.87
2475.09
2474.88
2456.21
2432.22
2415.35

Close
2549.03
2579.42
2583.65
2564.26
2554.38
2560.03
2581.34
2558.50
2517.46
2534.14
2507.75
2483.44
2489.49
2475.57
2518.98
2593.22
2604.55
2580.25
2587.55
2610.80
2619.56
2564.55
2578.42
2597.86
2610.34
2638.38
2667.27
2666.07
2642.55
2647.09
2645.18
2632.87
2659.55
2632.20
2614.37
2586.90
2603.30
2605.28
2575.41
2534.36
2518.99
2509.69
2474.88
2474.88
2467.64
2431.39

Volume
2365084400
4008322400
3265587600
1902848000
2192541000
2630467000
3568042000
2230198000
1674367500
3530855600
4091696000
2650155600
3270474400
3685071600
3484292400
3802638000
3827196800
3063307000
3231962000
2171198000
3355153000
2601013000
4214295600
3366939200
3669308000
3243842000
3699558400
3276803000
3086150400
4764380000
5312622000
4268552800
5749735200
5289124400
7372352000
4551082000
5156908400
5704380400
1833929600
1986381600
2212691000
2369070400
0
1932946000
2342711000
2853885000

Adj Close
2549.03
2579.42
2583.65
2564.26
2554.38
2560.03
2581.34
2558.50
2517.46
2534.14
2507.75
2483.44
2489.49
2475.57
2518.98
2593.22
2604.55
2580.25
2587.55
2610.80
2619.56
2564.55
2578.42
2597.86
2610.34
2638.38
2667.27
2666.07
2642.55
2647.09
2645.18
2632.87
2659.55
2632.20
2614.37
2586.90
2603.30
2605.28
2575.41
2534.36
2518.99
2509.69
2474.88
2474.88
2467.64
2431.39

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
11/26/2009
11/25/2009
11/24/2009
11/23/2009
11/20/2009
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
11/6/2009
11/5/2009
11/4/2009
11/3/2009
11/2/2009
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

2522.65
2495.05
2505.59
2519.30
2485.82
2481.50
2483.79
2484.28
2511.96
2499.62
2471.15
2452.92
2416.04
2393.42
2459.94
2471.09
2481.52
2487.78
2468.26
2483.92
2473.69
2468.99
2427.31
2420.07
2405.13
2382.58
2406.74
2395.41
2367.62
2371.65
2334.94
2371.95
2365.65
2345.06
2354.70
2424.41
2466.88
2468.48
2433.49
2476.38
2501.39
2521.34
2515.50
2515.59
2512.34
2472.30
2457.10

2542.50
2523.19
2510.29
2519.30
2519.10
2492.31
2485.84
2497.51
2516.18
2512.66
2502.55
2481.88
2452.50
2430.25
2462.32
2482.29
2491.86
2494.82
2490.29
2491.48
2487.61
2487.01
2471.71
2431.23
2434.01
2414.91
2432.33
2406.92
2403.27
2376.26
2371.90
2386.18
2373.20
2402.42
2354.70
2426.78
2466.88
2475.91
2469.14
2476.81
2501.39
2531.79
2521.56
2520.89
2537.64
2512.13
2486.13

2505.97
2482.44
2481.70
2492.45
2485.82
2476.57
2462.88
2470.24
2478.58
2484.90
2471.15
2452.92
2413.00
2370.53
2386.73
2458.74
2455.32
2467.50
2458.63
2458.28
2451.71
2461.28
2427.31
2408.62
2405.13
2380.27
2372.04
2380.49
2367.62
2355.44
2334.94
2328.45
2294.56
2345.06
2235.39
2336.80
2417.47
2456.42
2429.56
2421.51
2462.03
2493.78
2497.32
2501.79
2506.04
2472.30
2456.98

2509.58
2522.54
2494.74
2506.39
2519.10
2486.44
2481.30
2483.89
2483.76
2511.54
2500.04
2471.56
2452.50
2415.84
2393.52
2461.53
2471.88
2481.42
2487.36
2468.79
2484.23
2473.79
2468.68
2426.80
2420.28
2403.88
2381.96
2406.43
2395.11
2367.21
2371.86
2334.11
2371.64
2367.70
2344.03
2355.31
2425.20
2467.71
2467.95
2433.18
2476.80
2502.22
2520.92
2515.81
2515.38
2511.72
2471.99

3394306400
3961157600
3573056800
3330569000
3069507600
2809715600
3114634000
2944876400
2799365000
3597232400
5125548800
4690871600
3855696000
4458340400
5944467200
4385176800
4818716000
6813388800
7122083200
8541435200
7296534400
6292910000
5645155600
2403141600
5601596000
5604836800
3598279200
2275221000
2890716000
2996479600
4084743600
3665388800
4418862000
5312569600
6917471200
5006774000
4320328000
3439010400
4462989600
3768439200
3439843600
2968993000
1785038000
1877084400
4017578400
3562710000
2918010000

2509.58
2522.54
2494.74
2506.39
2519.10
2486.44
2481.30
2483.89
2483.76
2511.54
2500.04
2471.56
2452.50
2415.84
2393.52
2461.53
2471.88
2481.42
2487.36
2468.79
2484.23
2473.79
2468.68
2426.80
2420.28
2403.88
2381.96
2406.43
2395.11
2367.21
2371.86
2334.11
2371.64
2367.70
2344.03
2355.31
2425.20
2467.71
2467.95
2433.18
2476.80
2502.22
2520.92
2515.81
2515.38
2511.72
2471.99

10/12/2009
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
9/17/2009
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
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
8/14/2009
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

2474.82
2484.94
2513.82
2528.76
2480.83
2479.13
2477.56
2467.90
2444.25
2398.55
2444.38
2468.18
2457.29
2440.18
2420.31
2382.97
2415.11
2412.18
2383.75
2371.51
2340.70
2323.16
2322.56
2286.23
2325.88
2341.43
2377.45
2356.58
2379.67
2379.80
2375.67
2335.75
2328.43
2279.20
2337.19
2384.80
2397.62
2347.98
2399.17
2389.46
2349.75
2359.56
2317.37
2360.51
2339.00
2323.85
2298.65

2480.76
2489.92
2524.15
2559.67
2533.06
2486.08
2493.36
2484.68
2471.88
2444.47
2444.38
2468.18
2482.85
2474.79
2442.14
2420.82
2415.11
2425.39
2422.58
2389.79
2371.40
2342.16
2333.95
2329.28
2325.88
2355.81
2378.29
2378.11
2379.67
2387.38
2382.41
2379.91
2346.83
2330.70
2351.18
2384.80
2411.90
2408.88
2399.17
2404.74
2394.32
2366.96
2360.05
2362.77
2382.10
2350.68
2332.76

2446.47
2464.61
2472.63
2499.42
2480.83
2454.04
2433.07
2467.64
2435.02
2398.55
2394.77
2432.44
2454.86
2440.18
2420.31
2382.97
2377.03
2408.41
2383.75
2364.65
2333.87
2323.16
2316.05
2284.93
2272.76
2325.47
2333.31
2355.97
2338.69
2366.28
2351.86
2335.75
2313.77
2279.20
2271.21
2296.96
2370.09
2347.98
2326.81
2370.68
2349.75
2333.74
2309.99
2308.63
2339.00
2323.85
2298.65

2456.69
2474.40
2484.52
2513.41
2528.15
2480.41
2479.85
2477.97
2467.59
2443.83
2397.83
2444.58
2468.90
2456.99
2439.36
2420.11
2382.70
2415.95
2411.86
2383.34
2371.30
2340.39
2322.74
2322.25
2285.93
2326.91
2341.54
2377.25
2356.06
2380.09
2380.52
2375.87
2333.90
2328.64
2277.75
2336.99
2386.86
2396.49
2347.36
2399.28
2389.56
2349.13
2359.98
2317.06
2360.09
2338.80
2323.24

2702137600
2769781600
4514644400
6181087600
5750400000
6075550000
2429022000
2758515000
2989238400
3033043600
2561275600
1840593000
2368202000
5241559600
3905198400
4336827600
2696083000
4835336000
4737033600
3523526400
4649624400
3786272800
3577699600
5793776000
4553115600
3873356400
4689195600
4441781600
6064750000
6740945600
4676167600
4720284800
4067384800
5907531200
7570348000
8137086400
6117612800
1100950800
8679116000
1454669100
1591416300
1118785400
1436509700
1136513600
1299547200
1031503600
1332641600

2456.69
2474.40
2484.52
2513.41
2528.15
2480.41
2479.85
2477.97
2467.59
2443.83
2397.83
2444.58
2468.90
2456.99
2439.36
2420.11
2382.70
2415.95
2411.86
2383.34
2371.30
2340.39
2322.74
2322.25
2285.93
2326.91
2341.54
2377.25
2356.06
2380.09
2380.52
2375.87
2333.90
2328.64
2277.75
2336.99
2386.86
2396.49
2347.36
2399.28
2389.56
2349.13
2359.98
2317.06
2360.09
2338.80
2323.24

7/30/2009
7/29/2009
7/28/2009
7/27/2009
7/24/2009
7/23/2009
7/22/2009
7/21/2009
7/17/2009
7/16/2009
7/15/2009
7/14/2009
7/13/2009
7/10/2009
7/9/2009
7/7/2009
7/6/2009
7/3/2009
7/2/2009
7/1/2009
6/30/2009
6/29/2009
6/26/2009
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
6/11/2009
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

2224.56
2236.90
2209.52
2186.07
2161.13
2125.72
2146.86
2107.07
2117.12
2123.79
2056.99
2020.64
2062.68
2084.81
2083.45
2034.89
2074.88
2065.55
2060.09
2026.88
2034.98
2040.46
2044.38
1996.09
1913.96
1973.99
1990.68
1951.83
2024.65
2029.95
2069.46
2090.74
2089.79
2108.50
2094.14
2057.07
2079.77
2033.03
2010.81
1999.16
1999.20
1917.45
1903.19
1892.74
1858.41
1891.18
1881.40

2298.77
2241.63
2240.64
2213.62
2199.22
2162.75
2156.42
2157.49
2126.51
2154.88
2123.46
2059.84
2063.95
2090.58
2116.86
2083.25
2074.88
2078.05
2085.45
2059.89
2060.73
2049.85
2066.31
2045.67
1995.67
1973.99
2011.70
1993.24
2025.12
2034.32
2069.46
2100.77
2106.98
2112.84
2116.17
2096.93
2099.08
2078.93
2033.05
2027.69
2043.95
1998.58
1941.79
1904.62
1902.08
1905.91
1898.05

2218.43
2190.41
2201.19
2186.07
2161.13
2125.72
2119.51
2107.07
2060.62
2112.93
2056.99
2020.64
1992.38
2058.32
2060.48
2034.89
2023.97
2039.08
2056.75
2023.85
2020.69
2021.36
2026.74
1996.09
1913.96
1888.82
1965.39
1922.86
1940.32
2009.43
1995.57
2060.62
2073.34
2077.45
2094.14
2057.03
2052.03
2033.03
1989.79
1993.08
1991.96
1917.45
1903.19
1878.47
1858.41
1852.02
1878.65

2298.14
2225.81
2237.10
2209.10
2185.65
2160.72
2125.61
2146.55
2106.35
2117.95
2123.28
2056.58
2020.14
2063.09
2083.97
2083.25
2035.01
2075.30
2065.75
2059.88
2026.78
2033.72
2040.19
2044.17
1995.67
1914.39
1975.03
1990.47
1950.99
2024.96
2030.37
2069.88
2090.94
2089.58
2108.81
2093.29
2056.65
2078.93
2032.72
2010.91
1998.64
1998.58
1916.83
1902.88
1892.84
1857.59
1890.97

9139107200
5277407600
6902706400
4728968800
3956044000
3947663600
6891175200
4096215200
4348483200
5139871600
4934566400
3942075200
3753744400
4133111600
7113020800
4886636800
2897040000
0
4617828400
3860403200
3823817600
2744733000
3748514000
7586198400
7077870400
6863203200
8412366400
7394077600
8356996000
5822729600
7634564800
6047300800
8455152000
1480391300
1247107700
6589480800
8569411200
7551420800
5777680000
1062942700
1175315000
1006105400
1284491200
6196951600
7319620000
9104109600
7111785600

2298.14
2225.81
2237.10
2209.10
2185.65
2160.72
2125.61
2146.55
2106.35
2117.95
2123.28
2056.58
2020.14
2063.09
2083.97
2083.25
2035.01
2075.30
2065.75
2059.88
2026.78
2033.72
2040.19
2044.17
1995.67
1914.39
1975.03
1990.47
1950.99
2024.96
2030.37
2069.88
2090.94
2089.58
2108.81
2093.29
2056.65
2078.93
2032.72
2010.91
1998.64
1998.58
1916.83
1902.88
1892.84
1857.59
1890.97

5/22/2009
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
5/1/2009
4/30/2009
4/29/2009
4/28/2009
4/27/2009
4/24/2009
4/23/2009
4/22/2009
4/21/2009
4/20/2009
4/17/2009
4/16/2009
4/15/2009
4/14/2009
4/13/2009
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

1885.41
1886.22
1805.43
1750.49
1785.00
1851.33
1842.02
1830.74
1862.53
1828.85
1798.34
1772.07
1788.15
1729.58
1722.77
1644.19
1595.92
1576.08
1591.34
1592.70
1615.23
1628.85
1661.84
1634.79
1625.09
1593.66
1570.26
1540.40
1465.75
1490.86
1516.64
1500.36
1499.73
1461.75
1434.07
1419.09
1462.74
1419.97
1419.97
1436.12
1406.65
1360.89
1341.60
1322.84
1312.09
1324.85
1327.44

1889.88
1907.49
1888.22
1804.87
1820.85
1851.33
1871.82
1842.73
1891.77
1863.63
1840.48
1799.62
1823.38
1796.71
1738.71
1728.07
1648.63
1618.06
1598.96
1609.97
1615.25
1674.92
1661.84
1661.84
1659.34
1641.80
1603.31
1573.40
1540.52
1491.11
1516.64
1527.18
1511.33
1500.00
1464.39
1453.77
1463.59
1467.52
1467.52
1448.47
1449.95
1407.59
1364.31
1347.12
1324.08
1326.11
1340.99

1858.08
1872.26
1805.43
1712.64
1708.39
1776.94
1834.30
1796.94
1827.16
1821.14
1798.34
1761.11
1759.48
1729.58
1701.99
1644.19
1595.92
1576.08
1574.23
1576.29
1585.92
1610.46
1606.32
1618.88
1619.34
1593.66
1564.94
1536.67
1465.75
1460.04
1483.72
1500.36
1494.12
1461.75
1434.07
1417.34
1404.38
1419.97
1419.97
1418.26
1406.65
1360.89
1341.15
1322.84
1312.09
1308.39
1322.48

1881.71
1885.72
1886.02
1803.57
1750.91
1785.00
1851.33
1842.02
1830.74
1862.53
1828.85
1798.34
1772.07
1788.15
1729.58
1722.77
1644.19
1595.92
1576.08
1591.34
1592.70
1615.23
1628.85
1661.84
1634.79
1625.09
1593.66
1570.26
1540.40
1465.75
1490.86
1516.64
1500.36
1499.73
1461.75
1434.07
1419.09
1462.74
1462.74
1419.97
1436.12
1406.65
1360.89
1341.60
1322.84
1312.09
1324.85

1334088000
1688701000
1583673200
1373018000
1816110400
2709095000
2875546200
1385116100
2257492400
1776829600
1688950800
909519200
1130344600
1066211400
1132124000
1628965200
6957440000
6891785600
5927115600
8665473600
7337727200
1453656800
2208174000
1974438000
1062534300
1818680000
9593390400
815124800
471612400
310377900
293416800
285010000
302609700
322415100
250677300
155531400
179390600
283282000
0
281165400
367417100
2658832400
162594200
128186400
1181923000
103898500
1020856000

1881.71
1885.72
1886.02
1803.57
1750.91
1785.00
1851.33
1842.02
1830.74
1862.53
1828.85
1798.34
1772.07
1788.15
1729.58
1722.77
1644.19
1595.92
1576.08
1591.34
1592.70
1615.23
1628.85
1661.84
1634.79
1625.09
1593.66
1570.26
1540.40
1465.75
1490.86
1516.64
1500.36
1499.73
1461.75
1434.07
1419.09
1462.74
1462.74
1419.97
1436.12
1406.65
1360.89
1341.60
1322.84
1312.09
1324.85

3/13/2009
3/12/2009
3/11/2009
3/10/2009
3/6/2009
3/5/2009
3/4/2009
3/3/2009
3/2/2009
2/27/2009
2/26/2009
2/25/2009
2/24/2009
2/23/2009
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
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
1/23/2009
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

1310.41
1314.52
1300.21
1286.69
1288.07
1289.38
1264.82
1256.11
1285.48
1292.28
1303.75
1301.08
1305.70
1298.29
1320.62
1330.81
1312.48
1338.82
1338.81
1326.87
1322.10
1327.40
1342.27
1360.94
1337.58
1319.52
1311.88
1311.20
1330.02
1324.52
1333.62
1339.94
1320.14
1321.43
1332.33
1326.68
1335.72
1370.90
1349.82
1358.70
1406.51
1395.45
1406.78
1400.70
1401.09
1440.25
1438.42

1333.22
1318.15
1319.51
1300.54
1290.62
1300.20
1289.80
1270.95
1285.48
1293.95
1303.75
1312.34
1305.70
1312.44
1320.62
1330.81
1331.64
1338.82
1346.17
1342.76
1325.65
1327.40
1342.27
1360.94
1351.91
1331.51
1320.36
1313.49
1330.02
1332.67
1336.63
1339.94
1340.94
1321.43
1336.78
1334.91
1344.15
1375.37
1363.88
1358.70
1416.06
1412.68
1411.23
1416.67
1410.93
1472.46
1462.63

1310.41
1305.26
1300.21
1282.63
1278.86
1282.22
1261.50
1244.87
1252.87
1281.07
1281.77
1290.17
1286.73
1294.38
1291.41
1313.72
1304.35
1311.47
1336.52
1325.56
1315.39
1302.04
1326.66
1332.28
1336.52
1318.79
1307.64
1300.07
1298.02
1315.24
1319.66
1320.79
1320.14
1307.53
1314.74
1311.39
1320.69
1342.08
1345.40
1329.30
1383.26
1392.36
1392.22
1395.32
1388.09
1414.15
1430.10

1327.44
1310.41
1314.52
1300.21
1286.69
1288.07
1289.38
1264.82
1256.11
1285.48
1290.32
1300.11
1295.87
1312.44
1296.94
1323.70
1330.61
1318.04
1342.00
1338.74
1325.42
1324.82
1332.13
1342.23
1350.64
1328.07
1320.36
1304.33
1310.64
1332.67
1324.65
1321.45
1336.63
1315.58
1327.32
1321.45
1344.15
1350.69
1363.88
1343.49
1386.91
1399.73
1406.55
1416.67
1402.66
1421.47
1435.54

120452700
72730700
136913400
729599500
58386900
135188000
132076100
121810800
1069478500
103771700
195519900
2035219600
94302900
1178781000
188293000
2361824400
144096900
1535852500
111967500
172567500
313847200
307044200
194534100
1793375600
276176100
1349905000
581742000
47637500
540910000
55676700
86971300
776782000
59264800
544863500
66456600
95167800
107297600
138380400
194706100
86340900
299132600
126305300
1054769000
1486117500
130903900
395115800
447914600

1327.44
1310.41
1314.52
1300.21
1286.69
1288.07
1289.38
1264.82
1256.11
1285.48
1290.32
1300.11
1295.87
1312.44
1296.94
1323.70
1330.61
1318.04
1342.00
1338.74
1325.42
1324.82
1332.13
1342.23
1350.64
1328.07
1320.36
1304.33
1310.64
1332.67
1324.65
1321.45
1336.63
1315.58
1327.32
1321.45
1344.15
1350.69
1363.88
1343.49
1386.91
1399.73
1406.55
1416.67
1402.66
1421.47
1435.54

1/5/2009
12/30/2008
12/26/2008
12/24/2008
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
12/5/2008
12/4/2008
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
11/20/2008
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

1377.45
1345.28
1337.60
1346.58
1341.45
1344.56
1339.24
1362.55
1371.58
1352.67
1285.23
1307.56
1314.78
1267.02
1233.33
1197.31
1205.44
1201.13
1204.73
1240.85
1207.68
1211.45
1157.31
1169.73
1147.21
1131.68
1144.81
1185.51
1231.98
1261.31
1262.79
1305.21
1328.41
1321.78
1364.65
1273.31
1303.30
1388.62
1358.32
1281.51
1186.52
1143.11
1146.53
1119.12
1185.56
1306.77
1327.03

1438.20
1361.86
1345.01
1356.75
1343.72
1348.39
1352.14
1362.55
1376.10
1359.16
1359.28
1321.90
1343.71
1315.90
1266.12
1208.20
1215.12
1205.17
1204.73
1261.03
1241.54
1222.12
1193.15
1176.37
1149.66
1157.67
1157.64
1185.51
1231.98
1270.80
1295.10
1305.21
1340.13
1346.13
1375.04
1338.36
1316.58
1430.72
1378.55
1367.40
1258.98
1180.03
1146.53
1131.76
1185.56
1306.77
1337.20

1377.45
1345.28
1326.71
1333.90
1323.49
1327.28
1332.22
1340.67
1348.82
1333.90
1285.23
1255.91
1310.06
1267.02
1229.98
1191.78
1197.72
1188.82
1177.86
1216.84
1201.17
1185.14
1155.90
1148.76
1125.54
1102.67
1134.93
1159.96
1167.85
1228.94
1255.30
1246.82
1315.95
1317.67
1324.90
1270.60
1292.45
1357.71
1328.26
1281.51
1186.52
1140.68
1097.19
1089.34
1157.20
1239.29
1313.27

1437.34 244643000 1437.34


1355.41
79468400 1355.41
1340.89
47494100 1340.89
1336.61
99315600 1336.61
1343.72 116297900 1343.72
1345.31 150480000 1345.31
1348.29 236045600 1348.29
1351.76 132383000 1351.76
1363.98 203963200 1363.98
1342.84 173686700 1342.84
1359.28 209396700 1359.28
1262.97 198477500 1262.97
1316.69 456078500 1316.69
1315.90 273040600 1315.90
1266.12 180175300 1266.12
1202.34
84591600 1202.34
1205.32 142417400 1205.32
1192.53 140461200 1192.53
1191.36
94255000 1191.36
1223.12 180659600 1223.12
1241.54 200313900 1241.54
1202.07 2456237000 1202.07
1193.15 258993700 1193.15
1154.14 298381000 1154.14
1141.40 210369100 1141.40
1146.28 215068400 1146.28
1154.97 119496900 1154.97
1180.36 123865400 1180.36
1189.86 115354700 1189.86
1236.93 122599100 1236.93
1264.38 254795600 1264.38
1259.71 336010300 1259.71
1326.62 250571300 1326.62
1336.56 156968200 1336.56
1340.68 137369900 1340.68
1338.36 224038500 1338.36
1307.90 112787200 1307.90
1366.28 247662600 1366.28
1369.79 355243600 1369.79
1352.72 332889600 1352.72
1256.70 312527300 1256.70
1173.86 341054800 1173.86
1113.62 196354200 1113.62
1111.39 184795600 1111.39
1166.41
86014100 1166.41
1244.86 122821900 1244.86
1337.20 105726200 1337.20

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
10/8/2008
10/7/2008
10/6/2008
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
8/15/2008
8/14/2008
8/13/2008
8/12/2008
8/11/2008

1422.45
1462.71
1394.61
1467.47
1442.73
1562.67
1528.72
1361.62
1451.67
1565.02
1614.75
1766.94
1844.11
1864.57
1876.92
1857.55
1872.98
1931.52
1841.43
1710.27
1773.26
1628.16
1778.00
1873.42
1887.53
1902.77
2019.82
2078.30
2020.12
2100.25
2151.22
2149.74
2157.02
2154.96
2142.80
2113.31
2105.44
2111.40
2117.90
2079.75
2062.64
2060.64
2086.76
2088.99
2036.01
2121.39
2198.52

1426.29
1469.36
1441.15
1467.47
1477.57
1599.83
1561.08
1468.59
1451.67
1565.74
1651.03
1766.94
1856.07
1865.41
1876.92
1888.08
1905.22
1934.12
1923.24
1787.67
1787.00
1735.64
1791.10
1873.42
1897.44
1928.63
2019.82
2078.30
2036.14
2100.25
2151.76
2159.05
2168.80
2165.94
2154.32
2131.06
2119.42
2127.22
2127.21
2098.93
2072.61
2080.14
2100.40
2106.64
2077.07
2126.73
2198.52

1369.23
1427.12
1377.78
1391.27
1439.21
1510.95
1528.72
1360.41
1451.67
1451.67
1603.98
1634.55
1821.30
1825.21
1860.82
1856.58
1867.56
1890.37
1840.72
1709.41
1745.80
1592.24
1701.59
1767.25
1848.25
1870.00
1945.78
2033.81
1999.53
2058.16
2114.54
2127.72
2138.78
2140.86
2136.14
2113.31
2099.56
2097.56
2109.45
2078.48
2055.40
2036.71
2067.59
2077.32
2035.59
2042.50
2124.29

1379.74 111570700 1379.74


1440.15 275833200 1440.15
1426.94 110393600 1426.94
1399.42 169028700 1399.42
1463.25 115493700 1463.25
1520.41 159624600 1520.41
1555.97 209794500 1555.97
1461.87 261236100 1461.87
1451.67
0 1451.67
1451.67 107710400 1451.67
1619.72 296095200 1619.72
1648.74 316109600 1648.74
1832.51
89918200 1832.51
1846.09 161356700 1846.09
1870.06 224084600 1870.06
1883.55 284686800 1883.55
1873.10 195706800 1873.10
1897.34 270292500 1897.34
1891.73 499338300 1891.73
1787.67 332407700 1787.67
1769.89 281102400 1769.89
1735.64 379623200 1735.64
1719.25 222965900 1719.25
1804.06 203701300 1804.06
1870.13 218850500 1870.13
1885.04 294103200 1885.04
1958.75 183368800 1958.75
2038.00 148439500 2038.00
2022.56 165567400 2022.56
2075.23 153848100 2075.23
2116.00 149996300 2116.00
2159.05 1854193600 2159.05
2164.62 124670100 2164.62
2165.94 126418200 2165.94
2144.85 163268700 2144.85
2131.06 177474500 2131.06
2107.55 157161900 2107.55
2127.22 120996800 2127.22
2120.49 229133200 2120.49
2088.25 180682500 2088.25
2069.70 166667800 2069.70
2042.50 118331500 2042.50
2085.15 148962900 2085.15
2106.64 198239000 2106.64
2063.52 168384900 2063.52
2057.58 1893242400 2057.58
2133.92 1878856000 2133.92

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
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
7/9/2008
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

2201.25
2189.04
2206.53
2227.68
2232.57
2283.02
2307.44
2278.68
2254.33
2252.39
2223.12
2215.67
2237.10
2194.52
2168.93
2163.90
2251.89
2244.20
2237.52
2265.15
2284.96
2267.93
2302.21
2292.38
2317.12
2305.53
2323.40
2379.73
2361.48
2333.59
2321.25
2353.44
2360.35
2362.21
2352.46
2376.10
2350.76
2378.84
2397.77
2411.86
2407.91
2345.05
2382.43
2425.87
2352.60
2432.78
2358.04

2210.12
2199.01
2208.46
2227.68
2233.51
2283.02
2322.41
2278.68
2278.68
2279.75
2245.34
2257.05
2238.67
2216.31
2195.07
2168.39
2251.89
2244.20
2245.03
2283.21
2284.96
2276.23
2308.79
2306.17
2320.61
2316.04
2323.40
2394.17
2384.50
2349.10
2344.66
2366.20
2361.53
2369.75
2366.73
2386.18
2376.40
2390.31
2399.96
2419.26
2415.93
2409.01
2389.59
2425.87
2410.88
2437.41
2399.68

2184.29
2180.61
2172.33
2153.73
2214.52
2241.44
2297.96
2278.68
2249.54
2249.14
2222.49
2200.49
2201.51
2190.69
2153.02
2129.40
2156.78
2211.17
2203.90
2251.33
2259.27
2241.92
2273.73
2263.77
2289.60
2296.45
2275.55
2367.03
2360.00
2333.59
2316.43
2338.40
2327.30
2353.50
2351.00
2353.87
2350.76
2361.08
2366.87
2389.85
2390.09
2345.05
2361.68
2360.32
2352.60
2397.86
2349.19

2195.93
2199.01
2187.20
2185.62
2227.68
2248.75
2304.51
2278.68
2278.68
2275.68
2245.34
2257.05
2225.84
2212.75
2195.07
2141.14
2167.71
2218.12
2214.85
2259.54
2276.85
2276.23
2286.03
2278.97
2303.82
2314.75
2286.61
2378.47
2378.81
2349.10
2332.11
2350.89
2341.36
2365.38
2362.74
2371.78
2373.06
2364.58
2377.98
2398.04
2398.42
2409.01
2374.78
2373.82
2410.08
2402.24
2399.68

1354295500
1503557500
2213213000
1981824000
1253067500
164914300
217760200
0
146554700
199465900
228950000
325869500
277114200
180997600
1735961600
214124100
253352900
204638500
158117200
160448900
164460300
218980300
203784500
168063800
175468900
133332200
218726500
179193100
144507800
129138800
234825800
192301700
146972500
190496900
180441100
299890900
219351100
225623800
236088800
185690400
2501239000
270514700
219359000
295193200
221597000
223782000
231262500

2195.93
2199.01
2187.20
2185.62
2227.68
2248.75
2304.51
2278.68
2278.68
2275.68
2245.34
2257.05
2225.84
2212.75
2195.07
2141.14
2167.71
2218.12
2214.85
2259.54
2276.85
2276.23
2286.03
2278.97
2303.82
2314.75
2286.61
2378.47
2378.81
2349.10
2332.11
2350.89
2341.36
2365.38
2362.74
2371.78
2373.06
2364.58
2377.98
2398.04
2398.42
2409.01
2374.78
2373.82
2410.08
2402.24
2399.68

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
5/22/2008
5/21/2008
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

2405.51
2405.47
2447.63
2450.16
2455.55
2416.18
2422.07
2423.56
2513.66
2456.69
2481.56
2474.15
2462.18
2468.23
2424.24
2393.42
2366.02
2380.87
2360.38
2378.61
2386.45
2360.93
2333.56
2300.92
2274.22
2250.42
2279.70
2329.80
2287.80
2318.48
2387.06
2343.23
2370.92
2316.98
2287.40
2245.64
2264.10
2167.65
2248.85
2274.16
2286.60
2261.97
2349.30
2432.99
2463.74
2467.85
2450.80

2406.88
2424.04
2461.05
2454.98
2455.55
2433.77
2447.04
2447.54
2516.26
2503.95
2508.22
2513.74
2473.55
2469.27
2459.60
2426.27
2382.49
2382.10
2376.93
2388.60
2395.63
2387.99
2343.46
2304.52
2305.15
2257.29
2279.70
2329.80
2314.30
2319.49
2387.06
2362.79
2374.29
2337.92
2305.71
2279.02
2303.93
2235.93
2268.08
2279.65
2290.88
2277.16
2351.01
2432.99
2465.82
2476.58
2477.59

2356.86
2378.28
2422.94
2433.53
2426.90
2390.27
2387.25
2412.61
2447.92
2452.48
2472.67
2474.15
2459.81
2439.85
2424.24
2388.68
2357.55
2360.91
2345.87
2367.59
2366.41
2354.91
2322.19
2277.41
2272.24
2222.72
2231.66
2265.89
2269.56
2279.37
2325.96
2339.40
2325.79
2313.09
2278.98
2243.09
2254.07
2167.65
2171.61
2244.17
2252.05
2239.80
2221.01
2331.86
2343.12
2430.02
2448.09

2362.59
2403.81
2427.77
2444.35
2446.95
2433.77
2397.00
2419.73
2465.96
2503.95
2494.71
2510.96
2468.84
2449.81
2449.34
2418.90
2378.00
2375.03
2376.93
2382.70
2371.83
2387.99
2342.76
2304.52
2303.53
2254.31
2240.58
2269.98
2314.30
2289.10
2335.89
2349.27
2341.78
2337.92
2294.26
2272.48
2303.93
2235.93
2180.09
2249.77
2286.80
2277.08
2237.97
2342.19
2393.25
2447.30
2477.59

216662500
244263800
193972800
272866000
298605500
296381000
369072400
373372900
501035700
359236800
416408100
398473600
338171700
408440600
242184400
3142002000
202933300
259153700
2546651600
236667400
246969200
245974000
2393435600
1468240000
234061300
1766842000
175778200
208504800
177107800
188544800
295103500
241143100
360220100
259221100
290468100
175713600
272529000
218546400
277793900
162605100
199038200
229606400
353331700
252667700
252811200
181925100
233828200

2362.59
2403.81
2427.77
2444.35
2446.95
2433.77
2397.00
2419.73
2465.96
2503.95
2494.71
2510.96
2468.84
2449.81
2449.34
2418.90
2378.00
2375.03
2376.93
2382.70
2371.83
2387.99
2342.76
2304.52
2303.53
2254.31
2240.58
2269.98
2314.30
2289.10
2335.89
2349.27
2341.78
2337.92
2294.26
2272.48
2303.93
2235.93
2180.09
2249.77
2286.80
2277.08
2237.97
2342.19
2393.25
2447.30
2477.59

3/27/2008
3/26/2008
3/25/2008
3/24/2008
3/19/2008
3/18/2008
3/17/2008
3/14/2008
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
2/6/2008
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

2418.44
2417.27
2366.99
2319.60
2390.00
2336.61
2274.60
2474.03
2522.48
2599.41
2502.89
2594.59
2656.46
2669.25
2636.11
2679.40
2651.88
2745.46
2738.66
2764.56
2772.19
2763.93
2718.46
2715.20
2713.22
2711.69
2641.87
2654.98
2626.97
2623.41
2625.04
2615.84
2687.42
2684.12
2657.16
2608.75
2631.10
2625.03
2569.84
2566.12
2515.25
2441.12
2375.88
2576.79
2546.71
2617.70
2659.06

2451.35
2459.31
2419.62
2339.29
2390.00
2339.79
2312.32
2475.33
2528.83
2602.65
2523.53
2594.59
2656.46
2671.02
2645.92
2681.95
2689.66
2749.48
2757.09
2764.56
2773.43
2767.85
2741.84
2734.21
2714.44
2713.18
2688.19
2675.65
2632.09
2626.86
2639.11
2641.04
2725.11
2719.23
2660.74
2627.25
2636.83
2630.52
2607.72
2620.49
2547.10
2490.23
2375.88
2597.25
2633.11
2649.28
2661.50

2405.15
2403.01
2361.59
2291.16
2301.72
2242.60
2239.73
2381.83
2432.83
2542.36
2446.23
2514.92
2656.46
2647.50
2611.70
2609.31
2642.00
2712.22
2738.66
2730.79
2732.64
2745.04
2718.46
2707.27
2674.24
2701.10
2641.87
2652.63
2604.25
2581.86
2573.41
2608.59
2685.29
2679.94
2613.50
2586.45
2581.99
2591.80
2561.28
2561.95
2475.03
2387.04
2229.82
2461.14
2542.95
2558.42
2557.03

2451.35
2440.64
2419.62
2339.29
2323.57
2339.79
2312.32
2383.42
2440.59
2556.24
2523.53
2527.87
2656.46
2656.46
2639.65
2634.75
2652.31
2721.94
2756.31
2740.14
2738.87
2751.86
2741.18
2734.21
2689.26
2711.87
2688.19
2675.65
2610.78
2592.07
2589.38
2639.09
2704.25
2701.63
2646.82
2627.25
2610.36
2607.84
2582.05
2620.49
2516.70
2476.28
2294.52
2485.88
2611.13
2649.28
2592.31

221362600
285205900
274025300
156883900
216169400
274264700
219828500
218715500
272155700
258771100
258282000
3093540000
0
224435600
201723400
257916300
267942200
282577500
374358700
3487696400
357464500
351521200
215973900
323588100
303878300
2033467600
304879400
378368500
271433500
206716000
246669400
429040700
490447300
375293300
201406500
296656100
260900400
323132000
289295100
3295949600
3228817600
4664505600
4579584800
391153500
239921800
342401700
350041600

2451.35
2440.64
2419.62
2339.29
2323.57
2339.79
2312.32
2383.42
2440.59
2556.24
2523.53
2527.87
2656.46
2656.46
2639.65
2634.75
2652.31
2721.94
2756.31
2740.14
2738.87
2751.86
2741.18
2734.21
2689.26
2711.87
2688.19
2675.65
2610.78
2592.07
2589.38
2639.09
2704.25
2701.63
2646.82
2627.25
2610.36
2607.84
2582.05
2620.49
2516.70
2476.28
2294.52
2485.88
2611.13
2649.28
2592.31

1/15/2008
1/14/2008
1/9/2008
1/8/2008
1/7/2008
1/4/2008
1/3/2008
1/2/2008
12/28/2007
12/27/2007
12/26/2007
12/24/2007
12/21/2007
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

2829.71
2831.25
2772.07
2783.61
2732.43
2717.10
2706.54
2739.59
2726.39
2721.57
2689.83
2657.98
2657.98
2667.77
2644.86
2731.78
2753.05
2799.14
2776.98
2805.09
2782.69
2817.29
2802.54
2749.98
2720.78
2703.72
2710.03
2731.83
2646.59
2604.83
2617.14
2589.89
2542.28
2608.68
2583.84
2679.65
2670.66
2694.16
2696.95
2669.23
2663.74
2674.93
2657.34
2708.88
2667.23
2710.89
2638.72

2838.27
2838.48
2830.26
2800.30
2776.78
2769.43
2717.83
2740.32
2745.83
2739.70
2714.55
2657.98
2657.98
2672.19
2674.15
2731.78
2753.05
2800.86
2798.82
2810.96
2814.45
2818.53
2802.68
2768.06
2752.94
2726.93
2733.94
2737.81
2671.90
2634.49
2648.04
2595.54
2571.69
2632.16
2630.79
2685.64
2689.56
2716.70
2714.21
2678.62
2701.97
2707.67
2680.30
2724.05
2681.90
2727.92
2717.58

2713.52
2788.62
2772.07
2771.80
2732.43
2717.10
2697.65
2709.16
2723.98
2717.32
2682.21
2657.98
2657.98
2643.30
2629.07
2645.31
2719.50
2748.72
2776.98
2790.70
2777.02
2771.50
2779.27
2733.26
2707.35
2697.83
2686.50
2693.12
2639.67
2604.83
2617.14
2574.65
2526.95
2548.99
2551.03
2636.91
2647.65
2678.77
2676.11
2630.86
2649.96
2663.55
2640.15
2687.80
2660.35
2639.95
2636.85

2730.03 342957200 2730.03


2810.37 413576000 2810.37
2830.26 335547300 2830.26
2785.62 418059500 2785.62
2776.41 352416800 2776.41
2765.19 291965800 2765.19
2715.06 171817600 2715.06
2731.51 115230500 2731.51
2745.83 207984500 2745.83
2739.70 188257900 2739.70
2714.55 168482000 2714.55
2657.98
0 2657.98
2657.98
0 2657.98
2657.98 209421900 2657.98
2646.23 231978900 2646.23
2664.92 237835500 2664.92
2740.06 215148500 2740.06
2755.73 353439400 2755.73
2795.84 421862100 2795.84
2810.96 402519900 2810.96
2790.26 235508600 2790.26
2778.95 3875293600 2778.95
2795.40 413099600 2795.40
2768.06 345171300 2768.06
2752.94 466395800 2752.94
2726.93 317331300 2726.93
2688.33 335920900 2688.33
2699.82 414117000 2699.82
2671.90 358646000 2671.90
2627.95 250773900 2627.95
2648.04 276948100 2648.04
2584.35 195959100 2584.35
2569.51 2718798400 2569.51
2563.62 268767400 2563.62
2624.86 372039200 2624.86
2646.81 255861500 2646.81
2668.70 242803900 2668.70
2705.82 404834300 2705.82
2691.87 530972200 2691.87
2654.21 532470400 2654.21
2671.90 420920200 2671.90
2707.67 387089800 2707.67
2678.22 446335300 2678.22
2713.98 501332500 2713.98
2681.90 326809800 2681.90
2652.48 349522400 2652.48
2710.62 369374100 2710.62

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
10/12/2007
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
8/29/2007
8/28/2007
8/27/2007

2692.51
2635.58
2664.15
2655.38
2615.87
2552.49
2585.91
2485.88
2471.14
2601.42
2652.44
2611.28
2638.21
2599.59
2562.45
2512.40
2515.54
2477.62
2439.66
2475.06
2425.76
2366.61
2380.32
2377.93
2336.74
2341.11
2336.23
2296.45
2321.01
2293.95
2217.22
2230.40
2234.27
2212.68
2223.44
2211.10
2202.00
2229.62
2197.06
2228.34
2211.99
2194.43
2157.12
2164.82
2085.84
2167.15
2174.80

2732.67
2646.63
2689.92
2675.09
2655.16
2596.77
2597.35
2555.83
2503.45
2609.88
2661.27
2641.59
2638.21
2638.21
2592.32
2546.61
2533.51
2504.44
2478.50
2498.79
2464.94
2399.46
2385.24
2381.08
2361.01
2348.54
2353.63
2335.49
2331.04
2313.34
2239.86
2236.12
2234.27
2222.75
2227.41
2220.90
2210.96
2243.20
2220.78
2230.67
2226.99
2214.41
2194.34
2172.29
2134.88
2177.38
2180.53

2692.51
2618.03
2654.35
2654.81
2608.10
2544.40
2519.03
2485.88
2446.76
2548.53
2612.29
2602.81
2638.21
2599.59
2562.25
2509.65
2508.75
2476.55
2439.66
2441.01
2418.32
2366.61
2355.03
2369.44
2335.57
2323.37
2325.33
2295.87
2303.83
2275.97
2217.22
2209.80
2220.08
2199.61
2194.26
2204.98
2195.15
2228.70
2195.04
2193.36
2202.19
2192.79
2151.13
2145.29
2085.84
2148.05
2162.76

2704.66
2643.49
2662.92
2667.53
2624.43
2596.66
2524.98
2553.80
2453.21
2563.75
2616.74
2641.59
2638.21
2638.21
2591.48
2546.61
2523.70
2500.58
2473.16
2451.59
2464.94
2399.46
2359.21
2378.83
2361.01
2330.36
2353.63
2335.49
2304.63
2313.34
2239.86
2223.22
2225.61
2222.75
2209.93
2211.41
2209.64
2239.90
2220.78
2214.62
2215.12
2213.57
2194.34
2150.72
2134.88
2159.61
2175.35

387502000
316186900
453798500
475405500
335213500
354125500
426395000
439516500
391225800
320234000
425291900
415753300
0
437881300
409894800
379982900
235264200
305004600
342006600
302331200
395464100
306368100
3795883600
5019755200
266867500
252204300
316890800
249604300
266611900
7519985600
3563674000
4522052000
268339900
255843300
177787100
259036800
205460800
170947700
212851900
183110300
200758300
286294800
307088800
301209100
271226100
245901200
259778200

2704.66
2643.49
2662.92
2667.53
2624.43
2596.66
2524.98
2553.80
2453.21
2563.75
2616.74
2641.59
2638.21
2638.21
2591.48
2546.61
2523.70
2500.58
2473.16
2451.59
2464.94
2399.46
2359.21
2378.83
2361.01
2330.36
2353.63
2335.49
2304.63
2313.34
2239.86
2223.22
2225.61
2222.75
2209.93
2211.41
2209.64
2239.90
2220.78
2214.62
2215.12
2213.57
2194.34
2150.72
2134.88
2159.61
2175.35

8/24/2007
8/23/2007
8/22/2007
8/21/2007
8/20/2007
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
6/26/2007
6/25/2007
6/22/2007
6/21/2007
6/20/2007

2107.16
2117.85
2007.34
2041.18
2008.31
1936.55
2121.94
2200.93
2207.42
2157.64
2296.22
2199.46
2217.03
2210.48
2292.21
2288.89
2318.70
2328.31
2291.79
2301.36
2399.71
2376.08
2385.52
2344.19
2346.62
2291.39
2296.65
2283.04
2308.05
2319.03
2285.06
2256.29
2281.90
2235.52
2219.89
2199.60
2191.14
2168.50
2140.62
2118.08
2131.45
2146.76
2153.02
2144.12
2155.63
2149.99
2140.01

2143.11
2139.31
2062.99
2063.24
2042.72
1936.55
2121.94
2200.93
2211.46
2207.40
2298.60
2263.50
2223.03
2210.48
2294.73
2296.30
2322.80
2348.67
2306.89
2329.47
2405.96
2395.80
2401.14
2380.21
2366.40
2333.68
2296.65
2301.34
2313.66
2319.90
2298.37
2276.70
2285.03
2272.72
2227.05
2220.93
2197.05
2191.98
2167.82
2139.58
2133.20
2146.76
2167.45
2152.20
2156.97
2162.31
2161.07

2092.97
2104.42
1999.11
1987.45
1999.73
1863.36
2019.64
2159.34
2185.91
2155.92
2233.58
2199.46
2166.81
2161.93
2259.10
2224.49
2242.28
2323.18
2268.67
2281.86
2354.73
2375.78
2373.95
2344.12
2337.49
2290.88
2285.07
2282.35
2277.96
2293.34
2278.60
2252.40
2267.74
2235.52
2215.84
2199.60
2184.10
2168.50
2140.62
2109.87
2088.49
2107.31
2143.80
2138.96
2135.67
2141.20
2140.01

2143.11 310470000 2143.11


2117.66 290565300 2117.66
2062.99 305538000 2062.99
1993.01 352897800 1993.01
2041.58 218001700 2041.58
1908.64 192230200 1908.64
2029.08 303039000 2029.08
2168.64 214259100 2168.64
2211.46 174167600 2211.46
2207.40 290529000 2207.40
2241.40 249195700 2241.40
2262.64 285897000 2262.64
2174.07 294554100 2174.07
2189.11 245272000 2189.11
2269.79 113561100 2269.79
2270.85 164880700 2270.85
2256.31 169467300 2256.31
2348.67 182087800 2348.67
2301.55 252357200 2301.55
2298.41 226145400 2298.41
2365.26 146979400 2365.26
2394.56 172369900 2394.56
2401.14 180058800 2401.14
2380.21 152268100 2380.21
2366.40 220590900 2366.40
2333.68 258136200 2333.68
2294.59 285355500 2294.59
2301.34 318651700 2301.34
2286.22 292403800 2286.22
2301.60 224898600 2301.60
2284.92 185709200 2284.92
2273.42 225293400 2273.42
2282.38 246986500 2282.38
2271.34 222580900 2271.34
2227.05 211428300 2227.05
2220.93 332004500 2220.93
2196.10 315692700 2196.10
2189.12 333086000 2189.12
2167.82 261472700 2167.82
2139.28 205865500 2139.28
2112.85 255823000 2112.85
2125.34 3006833600 2125.34
2153.54 265898100 2153.54
2152.20 301212900 2152.20
2152.32 285885500 2152.32
2152.34 230013700 2152.34
2161.07 223371200 2161.07

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
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
5/16/2007
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
4/23/2007
4/20/2007
4/19/2007
4/18/2007
4/17/2007
4/16/2007
4/13/2007
4/12/2007

2116.77
2135.61
2122.70
2107.73
2087.48
2089.10
2071.29
2057.32
2084.35
2086.40
2111.23
2100.68
2076.75
2054.42
2076.44
2073.50
2051.50
2094.88
2083.22
2071.46
2071.47
2063.76
2037.38
2048.23
2046.68
2016.70
2044.43
2015.13
2033.40
2040.76
2037.79
2020.16
2011.43
1995.17
2016.97
2010.66
1999.19
1975.17
1982.08
1986.50
1941.49
1948.44
1970.13
1973.11
1954.49
1936.86
1911.76

2142.19
2137.46
2122.90
2113.39
2091.59
2112.17
2084.03
2067.52
2105.60
2112.51
2117.56
2113.36
2084.32
2065.50
2079.02
2080.86
2060.43
2098.47
2111.83
2078.75
2071.65
2063.76
2063.76
2049.63
2048.80
2028.47
2049.53
2039.57
2033.54
2042.10
2042.47
2030.84
2016.03
2007.26
2021.01
2019.68
2018.21
1986.69
1992.86
1993.82
1968.73
1951.54
1974.33
1975.20
1963.89
1944.47
1933.29

2116.77
2113.52
2108.25
2096.84
2080.08
2089.10
2068.10
2045.58
2082.35
2085.05
2084.17
2094.53
2068.64
2043.30
2052.31
2061.14
2043.96
2073.23
2083.22
2065.78
2055.89
2063.76
2034.10
2030.70
2031.16
2012.82
2035.45
2011.20
2014.55
2027.98
2024.54
2018.94
1987.89
1990.63
1993.55
2002.10
1996.67
1972.01
1976.58
1978.35
1935.84
1912.73
1956.23
1958.01
1951.43
1934.12
1911.14

2142.19 268578800 2142.19


2126.49 259518800 2126.49
2120.64 289284400 2120.64
2108.41 222769600 2108.41
2088.60 250285300 2088.60
2108.58 279721800 2108.58
2084.03 218125900 2084.03
2054.45 215952100 2054.45
2093.81 210500400 2093.81
2102.44 165357900 2102.44
2093.11 291608600 2093.11
2111.75 241064400 2111.75
2084.32 276701000 2084.32
2055.40 233908500 2055.40
2058.74 163196700 2058.74
2076.76
90780800 2076.76
2060.43 220151200 2060.43
2078.60 227944600 2078.60
2104.25 218871300 2104.25
2078.75 199068000 2078.75
2071.27 164254500 2071.27
2063.76
0 2063.76
2063.76 3994686400 2063.76
2037.78 164854700 2037.78
2044.21 182687600 2044.21
2022.30 269964500 2022.30
2047.03 254807900 2047.03
2037.98 228218200 2037.98
2022.79 280152600 2022.79
2037.04 228240400 2037.04
2033.37 216319900 2033.37
2025.64 225898100 2025.64
2008.56 283081700 2008.56
2001.18 278628400 2001.18
1999.17 184167700 1999.17
2019.68 227482100 2019.68
2016.03 310404400 2016.03
1986.67 307969800 1986.67
1981.57 340700300 1981.57
1986.73 320837800 1986.73
1968.73 293225200 1968.73
1918.35 311433400 1918.35
1959.68 272437900 1959.68
1965.44 215196900 1965.44
1963.82 264306200 1963.82
1941.15 258966500 1941.15
1930.40 273550100 1930.40

4/11/2007
4/10/2007
4/9/2007
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
3/16/2007
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
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

1931.70
1914.85
1909.05
1925.37
1924.29
1859.11
1837.18
1830.22
1787.46
1811.20
1819.28
1805.59
1813.43
1794.86
1775.69
1790.94
1776.32
1778.21
1757.15
1798.55
1770.57
1782.05
1747.29
1745.66
1714.82
1728.24
1752.72
1752.11
1672.23
1788.68
1790.48
1807.26
1819.37
1813.61
1799.12
1798.46
1793.87
1774.55
1753.18
1734.21
1727.09
1742.90
1759.15
1758.72
1764.65
1770.82
1774.80

1939.77
1926.54
1914.89
1926.65
1930.27
1894.58
1852.97
1833.42
1817.72
1811.20
1824.96
1813.72
1813.43
1809.07
1781.24
1792.22
1786.94
1785.72
1776.62
1798.62
1794.52
1784.05
1774.15
1755.30
1733.99
1739.83
1765.11
1774.49
1740.97
1794.17
1790.89
1807.26
1824.99
1817.90
1806.48
1804.47
1803.00
1790.41
1761.16
1742.29
1745.55
1744.35
1759.24
1773.05
1770.38
1776.07
1786.40

1919.69
1910.51
1904.07
1889.10
1915.72
1859.11
1837.18
1823.66
1787.19
1794.11
1812.47
1803.98
1801.11
1790.27
1768.02
1768.90
1771.70
1771.03
1757.08
1786.54
1770.57
1759.82
1747.29
1737.88
1706.97
1692.22
1752.05
1750.63
1664.20
1760.98
1774.36
1784.89
1802.38
1806.54
1794.14
1794.69
1789.85
1774.55
1744.69
1721.78
1722.76
1732.27
1740.40
1753.19
1757.39
1762.54
1771.46

1931.04
1925.47
1913.73
1895.61
1922.05
1894.58
1849.38
1830.92
1817.72
1800.39
1819.66
1813.72
1805.96
1809.07
1779.24
1775.42
1777.89
1776.36
1762.28
1797.40
1794.52
1764.58
1771.56
1743.19
1732.44
1698.82
1760.02
1759.49
1740.97
1764.01
1783.95
1791.55
1808.44
1816.57
1806.48
1799.29
1794.36
1790.41
1750.99
1727.36
1734.46
1740.32
1751.32
1764.91
1761.29
1768.54
1780.38

251826300
184792400
160318900
188975700
274087800
264134400
162804600
183395900
254378800
190387200
181118300
158996300
164504700
240358900
240435300
217854800
160759400
159455200
184186200
203545900
213202800
188132400
226756300
283469200
261020900
254790600
172310200
212017500
231564600
204443700
206301400
288344300
282671000
220437200
235396800
199842100
184991300
279369600
209571700
145916600
189759800
269492200
215213400
230374900
174879800
115584100
212871800

1931.04
1925.47
1913.73
1895.61
1922.05
1894.58
1849.38
1830.92
1817.72
1800.39
1819.66
1813.72
1805.96
1809.07
1779.24
1775.42
1777.89
1776.36
1762.28
1797.40
1794.52
1764.58
1771.56
1743.19
1732.44
1698.82
1760.02
1759.49
1740.97
1764.01
1783.95
1791.55
1808.44
1816.57
1806.48
1799.29
1794.36
1790.41
1750.99
1727.36
1734.46
1740.32
1751.32
1764.91
1761.29
1768.54
1780.38

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

1765.87
1767.74
1771.58
1756.05
1747.42
1804.12
1815.51
1811.70
1804.58
1775.49
1764.92
1755.16
1741.80
1694.16
1711.21
1729.40
1746.50
1821.30
1818.01
1817.57
1839.56
1832.07
1813.45

1772.21
1767.74
1773.98
1771.12
1759.21
1805.38
1819.31
1811.70
1817.41
1795.56
1783.65
1761.42
1755.74
1730.47
1711.21
1732.09
1747.27
1823.09
1818.83
1832.55
1843.35
1837.07
1836.52

1754.12
1742.56
1753.45
1756.05
1736.32
1764.06
1798.29
1789.30
1801.35
1768.66
1764.92
1753.27
1737.18
1694.16
1627.76
1698.84
1703.66
1770.59
1804.33
1813.90
1820.82
1829.60
1813.45

1771.33 232825500 1771.33


1757.26 165574400 1757.26
1765.52 155343300 1765.52
1764.99 149512400 1764.99
1759.21 188356800 1759.21
1773.96 249141400 1773.96
1805.69 255338300 1805.69
1808.57 161465600 1808.57
1817.41 246973600 1817.41
1795.56 248113200 1795.56
1777.71 214137300 1777.71
1758.48 2367297600 1758.48
1754.29 185784600 1754.29
1730.47 197927400 1730.47
1678.04 285271900 1678.04
1703.84 211481600 1703.84
1710.37 306970800 1710.37
1780.88 212608900 1780.88
1813.39 249025800 1813.39
1832.55 298725400 1832.55
1824.10 246674200 1824.10
1834.71 215312600 1834.71
1836.52 235958700 1836.52