10450 125.

297 9/25/2001
10200 119.644 9/26/2001
10000 118.702 9/27/2001
10000 118.702 10/1/2001
9600 117.76 10/2/2001
9450 117.76 10/3/2001
9750 122.47 10/4/2001
9750 122.47 10/5/2001
9250 116.818 10/8/2001
9200 118.702 10/9/2001
9250 117.76 10/10/2001
9300 117.76 10/11/2001
9500 119.644 10/12/2001
9600 117.76 10/16/2001
9600 116.818 10/17/2001
9600 118.702 10/18/2001
9550 118.702 10/19/2001
9400 117.76 10/22/2001
9450 114.934 10/23/2001
9250 114.934 10/24/2001
9700 116.818 10/25/2001
9750 112.108 10/26/2001
9350 108.339 10/29/2001
9150 109.281 10/30/2001
9000 113.05 10/31/2001
9100 115.876 11/1/2001
8850 113.992 11/2/2001
8800 113.992 11/5/2001
8750 113.05 11/6/2001
8750 113.992 11/7/2001
8850 113.992 11/8/2001
8250 113.05 11/12/2001
8000 113.992 11/13/2001
8150 117.76 11/14/2001
8550 122.47 11/15/2001
8600 123.412 11/16/2001
8700 127.181 11/19/2001
8500 127.181 11/20/2001
8550 124.355 11/21/2001
8500 124.355 11/22/2001
8350 127.181 11/23/2001
8350 124.355 11/26/2001
8400 127.181 11/27/2001
8400 133.775 11/28/2001
8450 130.007 11/29/2001
 8300 128.123 11/30/2001
8050 128.123 12/3/2001
8050 129.065 12/4/2001
8250 129.065 12/5/2001
8500 130.007 12/6/2001
8400 127.181 12/7/2001
8400 122.47 12/10/2001
8300 117.76 12/11/2001
8200 119.644 12/12/2001
8150 120.586 12/13/2001
8100 114.934 12/19/2001
8250 117.76 12/20/2001
8150 117.76 12/21/2001
8150 120.586 12/26/2001
8300 118.702 12/27/2001
8650 120.586 12/28/2001
8300 126.239 1/2/2002
8300 132.833 1/4/2002
8450 130.949 1/7/2002
8600 131.891 1/8/2002
9000 132.833 1/9/2002
9700 136.602 1/10/2002
10850 141.312 1/11/2002
10500 154.501 1/14/2002
10500 151.675 1/15/2002
10300 157.327 1/16/2002
10550 156.385 1/17/2002
10900 156.385 1/18/2002
10600 158.269 1/21/2002
10850 158.269 1/22/2002
10900 161.096 1/23/2002
11750 164.864 1/24/2002
12200 172.401 1/25/2002
11800 165.806 1/28/2002
11650 162.038 1/29/2002
11300 158.269 1/30/2002
11600 162.98 2/1/2002
11600 161.096 2/4/2002
11650 160.154 2/5/2002
11450 153.559 2/6/2002
10700 154.501 2/7/2002
10600 156.385 2/8/2002
10650 158.269 2/11/2002
10750 157.327 2/13/2002
10800 154.501 2/14/2002
11100 163.922 2/15/2002
11400 176.169 2/18/2002
11350 173.343 2/19/2002
11250 170.516 2/20/2002
11300 173.343 2/21/2002
11000 164.864 2/25/2002
10800 161.096 2/26/2002
10950 165.806 2/27/2002
10950 169.574 2/28/2002
10900 169.574 3/1/2002
11100 170.516 3/4/2002
11250 174.285 3/5/2002
11400 178.053 3/6/2002
11450 178.053 3/7/2002
11350 178.053 3/8/2002
11150 179.937 3/11/2002
11100 177.111 3/12/2002
11200 178.995 3/13/2002
11200 174.285 3/14/2002
11050 172.401 3/18/2002
11050 171.459 3/19/2002
11050 171.459 3/20/2002
11200 172.401 3/21/2002
11100 174.285 3/22/2002
10950 171.459 3/25/2002
10950 172.401 3/26/2002
10800 170.516 3/27/2002
10900 170.516 3/28/2002
10950 172.401 4/1/2002
10800 169.574 4/2/2002
10650 169.574 4/3/2002
10750 168.632 4/4/2002
11100 172.401 4/5/2002
11600 172.401 4/8/2002
11450 173.343 4/9/2002
11900 172.401 4/10/2002
11650 167.69 4/11/2002
11850 170.516 4/12/2002
11850 171.459 4/15/2002
11800 166.748 4/16/2002
11700 167.69 4/17/2002
11700 163.922 4/18/2002
11700 160.154 4/19/2002
11500 160.154 4/22/2002
11750 163.922 4/23/2002
11650 169.574 4/24/2002
11600 169.574 4/25/2002
11550 169.574 4/26/2002
11350 164.864 4/29/2002
11450 164.864 4/30/2002
11450 166.748 5/1/2002
11700 167.69 5/2/2002
11750 175.227 5/3/2002
11550 172.401 5/6/2002
11700 174.285 5/7/2002
11650 172.401 5/8/2002
11550 167.69 5/10/2002
11500 160.154 5/13/2002
11450 162.038 5/14/2002
11350 161.096 5/15/2002
11100 158.269 5/16/2002
11100 161.096 5/17/2002
10850 159.212 5/20/2002
10750 160.154 5/21/2002
10600 157.327 5/22/2002
10350 156.385 5/23/2002
10150 157.327 5/24/2002
10250 162.038 5/27/2002
10450 162.98 5/28/2002
10750 166.748 5/29/2002
10700 168.632 5/30/2002
10850 172.401 5/31/2002
10800 168.632 6/3/2002
10800 163.922 6/4/2002
10900 162.98 6/5/2002
10700 161.096 6/6/2002
10700 163.922 6/7/2002
10650 164.864 6/10/2002
10650 166.748 6/11/2002
10900 168.632 6/12/2002
11350 171.459 6/13/2002
11550 168.632 6/14/2002
11450 165.806 6/17/2002
11300 164.864 6/18/2002
11200 160.154 6/19/2002
11000 159.212 6/20/2002
10850 157.327 6/21/2002
10750 157.327 6/24/2002
10750 154.501 6/25/2002
10400 154.501 6/26/2002
10600 154.501 6/27/2002
10550 154.501 6/28/2002
10400 149.791 7/1/2002
10000 142.254 7/2/2002
9450 138.486 7/3/2002
9700 146.022 7/4/2002
9750 154.501 7/5/2002
9550 155.443 7/8/2002
9400 155.443 7/9/2002
9250 155.443 7/10/2002
9100 151.675 7/11/2002
9550 154.501 7/12/2002
9650 153.559 7/15/2002
9700 154.501 7/16/2002
9500 155.443 7/17/2002
9450 158.269 7/18/2002
9300 158.269 7/19/2002
9050 155.443 7/22/2002
9300 153.559 7/23/2002
9000 147.907 7/24/2002
9050 146.022 7/25/2002
8950 140.37 7/26/2002
9100 149.791 7/29/2002
9250 150.733 7/30/2002
9250 148.849 7/31/2002
9250 150.733 8/1/2002
9200 150.733 8/2/2002
8950 147.907 8/5/2002
9000 147.907 8/6/2002
9150 148.849 8/7/2002
9150 151.675 8/8/2002
9200 151.675 8/9/2002
9250 155.443 8/12/2002
9400 158.269 8/13/2002
9450 158.269 8/14/2002
9400 160.154 8/15/2002
9450 162.038 8/16/2002
9350 160.154 8/19/2002
9100 156.385 8/20/2002
9000 151.675 8/21/2002
8900 150.733 8/22/2002
8900 153.559 8/26/2002
8750 152.617 8/27/2002
8400 149.791 8/28/2002
8400 145.08 8/29/2002
8450 146.022 8/30/2002
8450 146.964 9/2/2002
8200 147.907 9/3/2002
8150 147.907 9/4/2002
8200 143.196 9/5/2002
8400 143.196 9/6/2002
8600 143.196 9/9/2002
8550 144.138 9/10/2002
8750 147.907 9/11/2002
8700 146.964 9/12/2002
8450 144.138 9/13/2002
8250 143.196 9/16/2002
8450 143.196 9/17/2002
8200 139.428 9/18/2002
8250 125.297 9/19/2002
8400 122.47 9/20/2002
8350 130.949 9/23/2002
8350 130.949 9/24/2002
8200 131.891 9/25/2002
8300 134.717 9/26/2002
8350 133.775 9/27/2002
8950 127.181 9/30/2002
8400 127.181 10/1/2002
8600 126.239 10/2/2002
8600 126.239 10/3/2002
8350 125.297 10/7/2002
8300 126.239 10/8/2002
8250 122.47 10/9/2002
8100 119.644 10/10/2002
7950 119.644 10/11/2002
7100 103.629 10/14/2002
7150 107.397 10/15/2002
7450 109.281 10/16/2002
7500 106.455 10/17/2002
7600 106.455 10/18/2002
7600 106.455 10/21/2002
7350 100.803 10/22/2002
7300 100.803 10/23/2002
7100 100.803 10/24/2002
7100 103.629 10/25/2002
7200 108.339 10/28/2002
7150 109.281 10/29/2002
7050 110.223 10/30/2002
7150 112.108 10/31/2002
7250 113.05 11/1/2002
7700 120.586 11/4/2002
7350 113.05 11/5/2002
7200 111.165 11/6/2002
7200 109.281 11/7/2002
7200 109.281 11/8/2002
7050 107.397 11/11/2002
7100 110.223 11/12/2002
7200 110.223 11/13/2002
7250 110.223 11/14/2002
7300 116.818 11/15/2002
7300 111.165 11/18/2002
7400 113.05 11/19/2002
7450 113.05 11/20/2002
7450 113.992 11/21/2002
7500 118.702 11/22/2002
7450 116.818 11/25/2002
7400 120.586 11/26/2002
7400 118.702 11/27/2002
7650 118.702 11/28/2002
7650 119.644 11/29/2002
7700 119.644 12/3/2002
7500 117.76 12/4/2002
7400 114.934 12/11/2002
7500 114.934 12/12/2002
7450 114.934 12/13/2002
7400 116.818 12/16/2002
7500 123.412 12/17/2002
7900 125.297 12/18/2002
8000 130.949 12/19/2002
8100 130.007 12/20/2002
8050 130.007 12/23/2002
8300 139.428 12/27/2002
7900 130.007 1/2/2003
7850 124.355 1/3/2003
7550 120.586 1/6/2003
7450 119.644 1/7/2003
7350 114.934 1/8/2003
7350 119.644 1/9/2003
7350 134.717 1/10/2003
7400 127.181 1/13/2003
7850 128.123 1/14/2003
7900 128.123 1/15/2003
7700 121.528 1/16/2003
7750 122.47 1/17/2003
7750 125.297 1/20/2003
7700 125.297 1/21/2003
7700 125.297 1/22/2003
7500 125.297 1/23/2003
7450 124.355 1/24/2003
7400 114.934 1/29/2003
7400 114.934 1/30/2003
7400 112.108 1/31/2003
7350 112.108 2/3/2003
7400 112.108 2/4/2003
7400 114.934 2/5/2003
7350 113.05 2/6/2003
7350 113.05 2/7/2003
7450 113.992 2/10/2003
7550 113.05 2/11/2003
7550 110.223 2/13/2003
7600 110.223 2/14/2003
7750 115.876 2/17/2003
7650 113.992 2/18/2003
7600 113.05 2/19/2003
7600 110.223 2/20/2003
7600 112.108 2/21/2003
7550 113.05 2/24/2003
7500 111.165 2/25/2003
7500 111.165 2/26/2003
7550 111.165 2/27/2003
7550 111.165 2/28/2003
7550 111.165 3/4/2003
7500 110.223 3/5/2003
7450 110.223 3/6/2003
7400 109.281 3/7/2003
7400 108.339 3/10/2003
7350 106.455 3/11/2003
7450 110.223 3/12/2003
7400 109.281 3/13/2003
7450 111.165 3/14/2003
7350 110.223 3/17/2003
7350 110.223 3/18/2003
7350 109.281 3/19/2003
7500 112.108 3/20/2003
7450 111.165 3/21/2003
7500 108.339 3/24/2003
7450 109.281 3/25/2003
7500 112.108 3/26/2003
7450 111.165 3/27/2003
7500 111.165 3/28/2003
 7400 111.165 3/31/2003
7400 109.281 4/1/2003
7450 109.281 4/3/2003
7650 111.165 4/4/2003
8000 114.934 4/7/2003
8050 125.297 4/8/2003
8250 125.297 4/9/2003
8400 126.239 4/10/2003
8550 130.949 4/11/2003
8400 126.239 4/14/2003
8350 122.47 4/15/2003
8550 123.412 4/16/2003
8700 122.47 4/17/2003
8800 121.528 4/21/2003
8750 124.355 4/22/2003
8800 128.123 4/23/2003
8700 128.123 4/24/2003
8600 121.528 4/25/2003
8500 122.47 4/28/2003
8550 128.123 4/29/2003
8650 134.717 4/30/2003
8650 134.717 5/1/2003
8400 129.065 5/2/2003
8600 135.66 5/5/2003
8950 136.602 5/6/2003
9200 141.312 5/7/2003
9200 138.486 5/8/2003
9350 133.775 5/9/2003
9450 135.66 5/12/2003
9350 139.428 5/13/2003
9250 137.544 5/14/2003
8850 134.717 5/19/2003
9350 133.775 5/20/2003
9200 134.717 5/21/2003
9300 132.833 5/22/2003
9350 136.602 5/23/2003
9450 139.428 5/26/2003
9500 138.486 5/27/2003
9750 141.312 5/28/2003
10000 145.08 5/29/2003
10250 148.849 6/2/2003
10100 148.849 6/3/2003
10450 147.907 6/4/2003
10400 146.964 6/5/2003
10350 146.964 6/6/2003
10700 148.849 6/9/2003
10600 147.907 6/10/2003
10500 147.907 6/11/2003
10200 146.022 6/12/2003
10400 147.907 6/13/2003
10750 149.791 6/16/2003
10700 154.501 6/17/2003
10550 157.327 6/18/2003
10600 162.038 6/19/2003
10600 161.096 6/20/2003
10550 161.096 6/23/2003
10400 156.385 6/24/2003
10300 158.269 6/25/2003
10200 158.269 6/26/2003
10300 158.269 6/27/2003
10200 156.385 6/30/2003
10250 155.443 7/1/2003
10450 157.327 7/2/2003
10700 158.269 7/3/2003
10550 154.501 7/4/2003
10600 154.501 7/7/2003
10650 154.501 7/8/2003
10650 154.501 7/9/2003
10600 155.443 7/10/2003
10650 157.327 7/11/2003
10550 155.443 7/14/2003
10500 155.443 7/15/2003
10250 153.559 7/16/2003
10350 153.559 7/17/2003
10300 155.443 7/18/2003
10200 156.385 7/21/2003
10200 152.617 7/22/2003
10050 153.559 7/23/2003
9800 151.675 7/24/2003
9850 155.443 7/25/2003
10000 162.98 7/28/2003
9900 162.038 7/29/2003
9950 158.269 7/30/2003
9500 154.501 7/31/2003
9300 152.617 8/1/2003
8950 150.733 8/4/2003
8650 147.907 8/5/2003
8800 150.733 8/6/2003
9100 157.327 8/7/2003
9150 153.559 8/8/2003
 9150 154.501 8/11/2003
9150 155.443 8/12/2003
9350 157.327 8/13/2003
9400 156.385 8/14/2003
9500 156.385 8/15/2003
9500 154.501 8/19/2003
9500 154.501 8/20/2003
9650 157.327 8/21/2003
9550 155.443 8/22/2003
9350 154.501 8/25/2003
9200 153.559 8/26/2003
9150 153.559 8/27/2003
9100 151.675 8/28/2003
9200 152.617 8/29/2003
9200 154.501 9/1/2003
9200 158.269 9/2/2003
9550 162.038 9/3/2003
10800 164.864 9/4/2003
10550 163.922 9/5/2003
10600 168.632 9/8/2003
10700 170.516 9/9/2003
10700 162.038 9/10/2003
10250 160.154 9/11/2003
10450 167.69 9/12/2003
10600 167.69 9/15/2003
10700 166.748 9/16/2003
10850 167.69 9/17/2003
10850 163.922 9/18/2003
10850 164.864 9/19/2003
10800 165.806 9/23/2003
11100 175.227 9/24/2003
11500 176.169 9/25/2003
11600 171.459 9/26/2003
11500 169.574 9/29/2003
11250 170.516 9/30/2003
11300 168.632 10/1/2003
11500 169.574 10/2/2003
11500 171.459 10/3/2003
11600 171.459 10/6/2003
11700 171.459 10/7/2003
11900 168.632 10/8/2003
12450 166.748 10/9/2003
13000 168.632 10/10/2003
13250 171.459 10/13/2003
13150 171.459 10/14/2003
13150 171.459 10/15/2003
13300 172.401 10/16/2003
13100 173.343 10/17/2003
13100 171.459 10/20/2003
13100 169.574 10/21/2003
13100 169.574 10/22/2003
12950 165.806 10/23/2003
12900 164.864 10/24/2003
12850 164.864 10/27/2003
12950 166.748 10/28/2003
13100 164.864 10/29/2003
13100 165.806 10/30/2003
13150 163.922 10/31/2003
12850 163.922 11/3/2003
12950 164.864 11/4/2003
12950 163.922 11/5/2003
12900 163.922 11/6/2003
12800 162.038 11/7/2003
12750 161.096 11/10/2003
12750 158.269 11/11/2003
12850 158.269 11/12/2003
12900 155.443 11/13/2003
12700 158.269 11/14/2003
12750 158.269 11/17/2003
12650 158.269 11/18/2003
12700 157.327 11/19/2003
12650 159.212 11/20/2003
12700 160.154 11/21/2003
13150 158.269 12/1/2003
13500 158.269 12/2/2003
14000 159.212 12/3/2003
13900 158.269 12/4/2003
13600 155.443 12/5/2003
13900 156.385 12/8/2003
14000 155.443 12/9/2003
13950 152.617 12/10/2003
13800 153.559 12/11/2003
14000 154.501 12/12/2003
13900 158.269 12/15/2003
13900 159.212 12/16/2003
13450 159.212 12/17/2003
13500 162.98 12/18/2003
13550 164.864 12/19/2003
13650 166.748 12/22/2003
13600 168.632 12/23/2003
13700 168.632 12/29/2003
13600 168.632 12/30/2003
13700 168.632 1/2/2004
13950 170.516 1/5/2004
13900 166.748 1/6/2004
13750 167.69 1/7/2004
14200 173.343 1/8/2004
14700 185.59 1/9/2004
15000 190.3 1/12/2004
15050 195.953 1/13/2004
15300 205.373 1/14/2004
15600 205.373 1/15/2004
15900 199.721 1/16/2004
15750 199.721 1/19/2004
15750 194.068 1/20/2004
15700 192.184 1/21/2004
15700 195.953 1/23/2004
15600 188.416 1/26/2004
15400 186.532 1/27/2004
15200 192.184 1/28/2004
14800 194.068 1/29/2004
14800 190.3 1/30/2004
14200 178.995 2/3/2004
13700 178.053 2/4/2004
14050 180.879 2/5/2004
14250 182.764 2/6/2004
14200 184.648 2/9/2004
14100 181.821 2/10/2004
14100 181.821 2/11/2004
14050 182.764 2/12/2004
14200 180.879 2/13/2004
14200 184.648 2/16/2004
14150 182.764 2/17/2004
14300 183.706 2/18/2004
14950 187.474 2/19/2004
15050 186.532 2/20/2004
14600 182.764 2/24/2004
14350 184.648 2/25/2004
14050 184.648 2/26/2004
14100 183.706 2/27/2004
14550 182.764 3/1/2004
14700 186.532 3/2/2004
14500 184.648 3/3/2004
14350 180.879 3/4/2004
14450 186.532 3/5/2004
14350 182.764 3/8/2004
14400 180.879 3/9/2004
14050 177.111 3/10/2004
13150 177.111 3/11/2004
13100 173.343 3/12/2004
12800 175.227 3/15/2004
12500 168.632 3/16/2004
12850 170.516 3/17/2004
12900 170.516 3/18/2004
13050 173.343 3/19/2004
13050 175.227 3/23/2004
12900 175.227 3/24/2004
12850 169.574 3/25/2004
12650 166.748 3/26/2004
12750 172.401 3/29/2004
13000 168.632 3/30/2004
12900 168.632 3/31/2004
13000 169.574 4/1/2004
12950 170.516 4/2/2004
13250 172.401 4/6/2004
13200 169.574 4/7/2004
13250 170.516 4/8/2004
13250 170.516 4/9/2004
13250 169.574 4/12/2004
13300 169.574 4/13/2004
13450 168.632 4/14/2004
13550 169.574 4/15/2004
13450 175.227 4/16/2004
14300 182.764 4/19/2004
14800 187.474 4/20/2004
14550 187.474 4/21/2004
14250 195.953 4/22/2004
14650 203.489 4/23/2004
14600 192.184 4/26/2004
14700 199.721 4/27/2004
15000 199.721 4/28/2004
14950 190.3 4/29/2004
14600 192.184 4/30/2004
14600 192.184 5/3/2004
14050 188.416 5/4/2004
13300 186.532 5/5/2004
13600 194.068 5/6/2004
13400 184.648 5/7/2004
13000 180.879 5/10/2004
12950 182.764 5/11/2004
13400 188.416 5/12/2004
13400 188.416 5/13/2004
13350 188.416 5/14/2004
12850 184.648 5/17/2004
12950 184.648 5/18/2004
13250 182.764 5/19/2004
13250 182.764 5/20/2004
13650 188.416 5/21/2004
13900 190.3 5/24/2004
13500 188.416 5/25/2004
13550 188.416 5/26/2004
14100 188.416 5/27/2004
14450 184.648 5/28/2004
14200 186.532 5/31/2004
14200 190.3 6/1/2004
13750 195.953 6/2/2004
13750 195.953 6/3/2004
13550 194.068 6/4/2004
13600 192.184 6/7/2004
13500 192.184 6/8/2004
13550 195.953 6/9/2004
13500 194.068 6/10/2004
13450 192.184 6/11/2004
13350 192.184 6/14/2004
13450 192.184 6/15/2004
13500 190.3 6/16/2004
13350 190.3 6/17/2004
13300 190.3 6/18/2004
13200 184.648 6/21/2004
13200 185.59 6/22/2004
13400 188.416 6/23/2004
13650 186.532 6/24/2004
13700 189.358 6/25/2004
13700 190.3 6/28/2004
13600 190.3 6/29/2004
13700 192.184 6/30/2004
13800 195.953 7/1/2004
14200 199.721 7/2/2004
14200 199.721 7/5/2004
14550 207.258 7/6/2004
14950 212.91 7/7/2004
14200 209.142 7/8/2004
14550 201.605 7/9/2004
14300 195.953 7/12/2004
14550 197.837 7/13/2004
14200 195.953 7/14/2004
14300 199.721 7/15/2004
14400 201.605 7/16/2004
14150 212.91 7/19/2004
14050 218.563 7/20/2004
14000 214.794 7/21/2004
13900 218.563 7/22/2004
13900 212.91 7/23/2004
14050 212.91 7/26/2004
14100 207.258 7/27/2004
14200 207.258 7/28/2004
14250 207.258 7/29/2004
14250 205.373 7/30/2004
14150 203.489 8/2/2004
13900 207.258 8/3/2004
13400 209.142 8/4/2004
13400 211.026 8/5/2004
13350 209.142 8/6/2004
13500 201.605 8/9/2004
13400 201.605 8/10/2004
13450 201.605 8/11/2004
13350 199.721 8/12/2004
13350 203.489 8/13/2004
13300 201.605 8/16/2004
13300 201.605 8/17/2004
13300 203.489 8/18/2004
13300 201.605 8/19/2004
13100 195.953 8/20/2004
13100 195.953 8/23/2004
12750 195.953 8/24/2004
12750 194.068 8/25/2004
12300 188.416 8/26/2004
12550 194.068 8/27/2004
12800 197.837 8/30/2004
12750 199.721 8/31/2004
13200 205.373 9/1/2004
13350 205.373 9/2/2004
13350 207.258 9/3/2004
13300 205.373 9/6/2004
13250 205.373 9/7/2004
13250 205.373 9/8/2004
12950 201.605 9/9/2004
13250 211.026 9/10/2004
13250 211.026 9/13/2004
13400 220.447 9/14/2004
13450 224.215 9/15/2004
13400 224.215 9/16/2004
13400 222.331 9/17/2004
13400 222.331 9/20/2004
13150 222.331 9/21/2004
13200 216.678 9/22/2004
13050 212.91 9/23/2004
13050 216.678 9/24/2004
13050 218.563 9/27/2004
12950 226.099 9/28/2004
12700 227.983 9/29/2004
13000 229.868 9/30/2004
13200 235.52 10/1/2004
13150 237.404 10/4/2004
13100 239.288 10/5/2004
13050 229.868 10/6/2004
12850 220.447 10/7/2004
12800 218.563 10/8/2004
12950 218.563 10/11/2004
12750 212.91 10/12/2004
12800 224.215 10/13/2004
12850 226.099 10/14/2004
12850 226.099 10/15/2004
12850 226.099 10/18/2004
12800 222.331 10/19/2004
12500 218.563 10/20/2004
12450 220.447 10/21/2004
12550 222.331 10/22/2004
12500 222.331 10/25/2004
12550 220.447 10/26/2004
12600 224.215 10/27/2004
12650 229.868 10/28/2004
12750 226.099 10/29/2004
12750 226.099 11/1/2004
12850 231.752 11/2/2004
12900 233.636 11/3/2004
12750 233.636 11/4/2004
12850 233.636 11/5/2004
12700 233.636 11/8/2004
12750 243.057 11/9/2004
12900 246.825 11/10/2004
13150 252.477 11/11/2004
13150 265.667 11/12/2004
13150 265.667 11/15/2004
13150 265.667 11/16/2004
13150 265.667 11/17/2004
13150 265.667 11/18/2004
13150 265.667 11/19/2004
13150 254.362 11/22/2004
13100 256.246 11/23/2004
13050 244.941 11/24/2004
13050 244.941 11/25/2004
12950 246.825 11/26/2004
13000 241.172 11/29/2004
13350 254.362 11/30/2004
13400 260.014 12/1/2004
13650 265.667 12/2/2004
13450 260.014 12/3/2004
13450 258.13 12/6/2004
13400 256.246 12/7/2004
13250 250.593 12/8/2004
13200 252.477 12/9/2004
13000 254.362 12/10/2004
12950 241.172 12/13/2004
12700 231.752 12/14/2004
12900 235.52 12/15/2004
13050 243.057 12/16/2004
13250 254.362 12/17/2004
13000 246.825 12/20/2004
13100 244.941 12/21/2004
13300 248.709 12/22/2004
13500 248.709 12/23/2004
13500 248.709 12/24/2004
13500 252.477 12/27/2004
13500 252.477 12/28/2004
13550 254.362 12/29/2004
13550 250.593 12/30/2004
13550 250.593 12/31/2004
13300 248.709 1/3/2005
13200 260.014 1/4/2005
13350 261.898 1/5/2005
13500 267.551 1/6/2005
13950 261.898 1/7/2005
14150 263.782 1/10/2005
14050 260.014 1/11/2005
14100 260.014 1/12/2005
14150 260.014 1/13/2005
14450 258.13 1/14/2005
14200 260.014 1/17/2005
14350 252.477 1/18/2005
14200 256.246 1/19/2005
14150 256.246 1/20/2005
14100 265.667 1/24/2005
14150 265.667 1/25/2005
14700 275.087 1/26/2005
16200 284.508 1/27/2005
17200 278.856 1/28/2005
16850 280.74 1/31/2005
17000 290.161 2/1/2005
17400 282.624 2/2/2005
17400 286.392 2/3/2005
17150 286.392 2/4/2005
16850 286.392 2/7/2005
16450 284.508 2/8/2005
16750 276.971 2/11/2005
16550 280.74 2/14/2005
16750 307.118 2/15/2005
16600 299.581 2/16/2005
16500 307.118 2/17/2005
16500 301.466 2/18/2005
16450 301.466 2/21/2005
16350 303.35 2/22/2005
16500 303.35 2/23/2005
16600 307.118 2/24/2005
16200 303.35 2/25/2005
15400 307.118 2/28/2005
16350 307.118 3/1/2005
16000 303.35 3/2/2005
15750 307.118 3/3/2005
16500 333.496 3/4/2005
16450 324.076 3/7/2005
16450 331.612 3/8/2005
16450 335.38 3/9/2005
16300 333.496 3/10/2005
18400 393.789 3/14/2005
17550 386.253 3/15/2005
17000 388.137 3/16/2005
17150 388.137 3/17/2005
18250 390.021 3/18/2005
18000 390.021 3/21/2005
17850 388.137 3/22/2005
17300 388.137 3/23/2005
16500 390.021 3/24/2005
16550 388.137 3/28/2005
15900 388.137 3/29/2005
16000 388.137 3/30/2005
16100 390.021 3/31/2005
16450 390.021 4/1/2005
16750 391.905 4/4/2005
16400 388.137 4/5/2005
16400 390.021 4/6/2005
16250 390.021 4/7/2005
16200 390.021 4/8/2005
15800 390.021 4/11/2005
15750 388.137 4/12/2005
15950 388.137 4/13/2005
15750 390.021 4/14/2005
15450 391.905 4/15/2005
15250 390.021 4/18/2005
15500 390.021 4/19/2005
15900 391.905 4/20/2005
15550 390.021 4/21/2005
15000 391.905 4/25/2005
15100 393.789 4/26/2005
15100 393.789 4/27/2005
15150 393.789 4/28/2005
15100 393.789 4/29/2005
15150 391.905 5/2/2005
14950 395.674 5/3/2005
14950 393.789 5/4/2005
15000 391.905 5/6/2005
14600 393.789 5/9/2005
14000 393.789 5/10/2005
13400 393.789 5/11/2005
13350 395.674 5/12/2005
13400 395.674 5/13/2005
13300 386.253 5/16/2005
13400 354.222 5/17/2005
13500 359.875 5/18/2005
13250 339.149 5/19/2005
13200 312.771 5/20/2005
13300 318.423 5/23/2005
13850 314.655 5/25/2005
14100 314.655 5/26/2005
13450 309.002 5/27/2005
12650 305.234 5/30/2005
12900 331.612 5/31/2005
12700 312.771 6/1/2005
12650 314.655 6/2/2005
12050 316.539 6/3/2005
12100 318.423 6/6/2005
11900 314.655 6/7/2005
11800 310.886 6/8/2005
12000 309.002 6/9/2005
12200 309.002 6/10/2005
12350 310.886 6/13/2005
12750 318.423 6/14/2005
12750 318.423 6/15/2005
12750 320.307 6/16/2005
12800 318.423 6/17/2005
12800 318.423 6/20/2005
12550 314.655 6/21/2005
12500 309.002 6/22/2005
12950 307.118 6/23/2005
12800 309.002 6/24/2005
12650 309.002 6/27/2005
12750 310.886 6/28/2005
12750 314.655 6/29/2005
12650 316.539 6/30/2005
12800 316.539 7/1/2005
12700 316.539 7/4/2005
12750 316.539 7/5/2005
12750 314.655 7/6/2005
12700 309.002 7/7/2005
12750 309.002 7/8/2005
12800 309.002 7/11/2005
13050 312.771 7/12/2005
13050 314.655 7/13/2005
13000 318.423 7/14/2005
13050 318.423 7/15/2005
13100 320.307 7/18/2005
13200 322.191 7/19/2005
13200 320.307 7/20/2005
13300 320.307 7/21/2005
13000 310.886 7/22/2005
12850 310.886 7/25/2005
12750 307.118 7/26/2005
12800 309.002 7/27/2005
12750 309.002 7/28/2005
12850 307.118 7/29/2005
12800 309.002 8/1/2005
12850 309.002 8/2/2005
12800 309.002 8/3/2005
12750 307.118 8/4/2005
12700 309.002 8/5/2005
12450 309.002 8/8/2005
12400 318.423 8/9/2005
12450 318.423 8/10/2005
12450 320.307 8/11/2005
12250 316.539 8/12/2005
11800 316.539 8/15/2005
11850 312.771 8/16/2005
11900 309.002 8/18/2005
11750 305.234 8/19/2005
11400 307.118 8/22/2005
11000 312.771 8/23/2005
10200 309.002 8/24/2005
10450 309.002 8/25/2005
10500 309.002 8/26/2005
10200 305.234 8/29/2005
10800 303.35 8/30/2005
11000 316.539 8/31/2005
11000 307.118 9/1/2005
10750 309.002 9/5/2005
10850 309.002 9/6/2005
10950 312.771 9/7/2005
11000 310.886 9/8/2005
11050 312.771 9/9/2005
11400 312.771 9/12/2005
11400 312.771 9/13/2005
10900 312.771 9/14/2005
10600 312.771 9/15/2005
10300 312.771 9/16/2005
10550 314.655 9/19/2005
10600 312.771 9/20/2005
11200 312.771 9/21/2005
10700 316.539 9/22/2005
10750 312.771 9/23/2005
10800 312.771 9/26/2005
10750 318.423 9/27/2005
10500 318.423 9/28/2005
10750 320.307 9/29/2005
10900 327.844 9/30/2005
11000 327.844 10/3/2005
11250 325.96 10/4/2005
11300 320.307 10/5/2005
11000 324.076 10/6/2005
11050 325.96 10/7/2005
11050 325.96 10/10/2005
11000 329.728 10/11/2005
11000 331.612 10/12/2005
10800 329.728 10/13/2005
10400 318.423 10/14/2005
10400 312.771 10/17/2005
10200 309.002 10/18/2005
10200 309.002 10/19/2005
9900 309.002 10/20/2005
9750 309.002 10/21/2005
9800 309.002 10/24/2005
9750 309.002 10/25/2005
9800 309.002 10/26/2005
9950 316.539 10/27/2005
10050 318.423 10/28/2005
10200 329.728 10/31/2005
10350 318.423 11/1/2005
10350 318.423 11/7/2005
10350 318.423 11/8/2005
10400 312.771 11/9/2005
10400 312.771 11/10/2005
10050 312.771 11/11/2005
10200 312.771 11/14/2005
9900 312.771 11/15/2005
10100 310.886 11/16/2005
10350 310.886 11/17/2005
10700 314.655 11/18/2005
10750 314.655 11/21/2005
10700 312.771 11/22/2005
10700 312.771 11/23/2005
10800 312.771 11/24/2005
10750 316.539 11/25/2005
10650 316.539 11/28/2005
10500 320.307 11/29/2005
10950 325.96 11/30/2005
10850 325.96 12/1/2005
11000 324.076 12/2/2005
10850 324.076 12/5/2005
11000 325.96 12/6/2005
11100 327.844 12/7/2005
11050 327.844 12/8/2005
10950 324.076 12/9/2005
11100 327.844 12/12/2005
11250 327.844 12/13/2005
11250 327.844 12/14/2005
10950 325.96 12/15/2005
10750 327.844 12/16/2005
11050 325.96 12/19/2005
11050 325.96 12/20/2005
11600 325.96 12/21/2005
11600 325.96 12/22/2005
11500 325.96 12/23/2005
11500 325.96 12/26/2005
11550 327.844 12/27/2005
11700 327.844 12/28/2005
11650 335.38 12/29/2005
11650 335.38 12/30/2005
11500 335.38 1/2/2006
11500 331.612 1/3/2006
11850 327.844 1/4/2006
12200 322.191 1/5/2006
12350 320.307 1/6/2006
12450 322.191 1/9/2006
12450 322.191 1/10/2006
12250 322.191 1/11/2006
12150 320.307 1/12/2006
12100 318.423 1/13/2006
11750 318.423 1/16/2006
11500 320.307 1/17/2006
11150 316.539 1/18/2006
11100 325.96 1/19/2006
11350 325.96 1/20/2006
11150 320.307 1/23/2006
11250 320.307 1/24/2006
11200 318.423 1/25/2006
10900 320.307 1/26/2006
10650 316.539 1/27/2006
10800 318.423 1/30/2006
10800 318.423 1/31/2006
10700 320.307 2/1/2006
10850 318.423 2/2/2006
10850 318.423 2/3/2006
10800 316.539 2/6/2006
10800 316.539 2/7/2006
10700 318.423 2/8/2006
10450 318.423 2/9/2006
10450 316.539 2/10/2006
10500 324.076 2/13/2006
10600 316.539 2/14/2006
10550 324.076 2/15/2006
10700 316.539 2/16/2006
11100 316.539 2/17/2006
10900 314.655 2/20/2006
10700 314.655 2/21/2006
10900 314.655 2/22/2006
11050 314.655 2/23/2006
11000 314.655 2/24/2006
11200 314.655 2/27/2006
11000 320.307 2/28/2006
11000 320.307 3/1/2006
11150 320.307 3/2/2006
11300 322.191 3/3/2006
11100 320.307 3/6/2006
11000 320.307 3/7/2006
10650 320.307 3/8/2006
10500 320.307 3/9/2006
10400 318.423 3/10/2006
10400 320.307 3/13/2006
10450 318.423 3/14/2006
10100 318.423 3/15/2006
10450 318.423 3/16/2006
10500 318.423 3/17/2006
10500 318.423 3/20/2006
10400 318.423 3/21/2006
10200 314.655 3/22/2006
10250 314.655 3/23/2006
10200 314.655 3/24/2006
10150 316.539 3/27/2006
10150 314.655 3/28/2006
10500 312.771 3/29/2006
10150 314.655 3/30/2006
10150 314.655 3/31/2006
10900 312.771 4/3/2006
10950 312.771 4/4/2006
10800 312.771 4/5/2006
10800 312.771 4/6/2006
10700 310.886 4/7/2006
10700 310.886 4/10/2006
10500 310.886 4/11/2006
10700 310.886 4/12/2006
10850 309.002 4/13/2006
10850 309.002 4/14/2006
10900 309.002 4/17/2006
10900 312.771 4/18/2006
11000 310.886 4/19/2006
11050 310.886 4/20/2006
11050 312.771 4/21/2006
10850 312.771 4/24/2006
11050 310.886 4/25/2006
10950 307.118 4/26/2006
10350 309.002 4/27/2006
10550 312.771 4/28/2006
10550 316.539 5/1/2006
10650 316.539 5/2/2006
10500 312.771 5/3/2006
10750 314.655 5/4/2006
10800 316.539 5/5/2006
10900 314.655 5/8/2006
11100 316.539 5/9/2006
11000 316.539 5/10/2006
11300 316.539 5/11/2006
10900 312.771 5/12/2006
10250 312.771 5/15/2006
10150 307.118 5/16/2006
10150 309.002 5/17/2006
9900 307.118 5/18/2006
9700 305.234 5/19/2006
9550 301.466 5/22/2006
9500 301.466 5/23/2006
9200 303.35 5/24/2006
9200 303.35 5/25/2006
9200 303.35 5/26/2006
9550 303.35 5/29/2006
9850 301.466 5/30/2006
9550 305.234 5/31/2006
9600 299.581 6/1/2006
9650 301.466 6/2/2006
9650 297.697 6/5/2006
9800 297.697 6/6/2006
9650 297.697 6/7/2006
9500 297.697 6/8/2006
9300 295.813 6/9/2006
9750 295.813 6/12/2006
9650 295.813 6/13/2006
9550 295.813 6/14/2006
9200 295.813 6/15/2006
9300 290.161 6/16/2006
9300 295.813 6/19/2006
9300 286.392 6/20/2006
9200 286.392 6/21/2006
9250 290.161 6/22/2006
9250 293.929 6/23/2006
9300 293.929 6/26/2006
9300 293.929 6/27/2006
9200 290.161 6/28/2006
9250 295.813 6/29/2006
9500 293.929 6/30/2006
9350 282.624 7/3/2006
9400 282.624 7/4/2006
9550 290.161 7/5/2006
9500 290.161 7/6/2006
9600 282.624 7/7/2006
9550 288.276 7/10/2006
9600 292.045 7/11/2006
9600 290.161 7/12/2006
9600 290.161 7/13/2006
9650 290.161 7/14/2006
9600 276.971 7/17/2006
9600 276.971 7/18/2006
9600 275.087 7/19/2006
9800 282.624 7/20/2006
9850 284.508 7/21/2006
9250 284.508 7/24/2006
9200 290.161 7/25/2006
9200 293.929 7/26/2006
9200 293.929 7/27/2006
9250 293.929 7/28/2006
9300 297.697 7/31/2006
9300 293.929 8/1/2006
9350 293.929 8/2/2006
9150 290.161 8/3/2006
9200 293.929 8/4/2006
9200 286.392 8/7/2006
9100 286.392 8/8/2006
9150 292.045 8/9/2006
8950 292.045 8/10/2006
9050 293.929 8/11/2006
8950 286.392 8/14/2006
8650 286.392 8/15/2006
8750 284.508 8/16/2006
8750 284.508 8/17/2006
8750 284.508 8/18/2006
8750 284.508 8/21/2006
9050 286.392 8/22/2006
9500 286.392 8/23/2006
9450 286.392 8/24/2006
9500 286.392 8/25/2006
 9450 282.624 8/28/2006
9500 284.508 8/29/2006
9850 288.276 8/30/2006
10100 290.161 8/31/2006
10300 290.161 9/1/2006
10200 290.161 9/4/2006
10600 301.466 9/5/2006
10850 301.466 9/6/2006
11000 297.697 9/7/2006
10950 303.35 9/8/2006
10750 301.466 9/11/2006
10400 301.466 9/12/2006
10500 301.466 9/13/2006
10650 301.466 9/14/2006
10450 297.697 9/15/2006
10450 295.813 9/18/2006
10350 295.813 9/19/2006
10050 295.813 9/20/2006
10200 305.234 9/21/2006
10000 314.655 9/22/2006
9900 307.118 9/25/2006
10000 310.886 9/26/2006
10000 309.002 9/27/2006
10200 307.118 9/28/2006
10350 305.234 9/29/2006
10500 297.697 10/2/2006
10500 301.466 10/3/2006
10450 301.466 10/4/2006
10600 299.581 10/5/2006
10600 301.466 10/6/2006
10600 301.466 10/9/2006
10750 299.581 10/10/2006
10400 301.466 10/11/2006
10250 293.929 10/12/2006
10350 293.929 10/13/2006
10400 293.929 10/16/2006
10300 290.161 10/17/2006
10200 290.161 10/18/2006
10100 295.813 10/19/2006
9750 295.813 10/20/2006
9750 292.045 10/23/2006
9750 292.045 10/24/2006
9750 292.045 10/25/2006
9750 292.045 10/26/2006
9750 292.045 10/27/2006
 9800 295.813 10/30/2006
9850 293.929 10/31/2006
9850 297.697 11/1/2006
9650 297.697 11/2/2006
9550 297.697 11/3/2006
9650 303.35 11/6/2006
9650 301.466 11/7/2006
9750 299.581 11/8/2006
9750 293.929 11/9/2006
9750 299.581 11/10/2006
9750 299.581 11/13/2006
10150 307.118 11/14/2006
9900 307.118 11/15/2006
10000 312.771 11/16/2006
10300 316.539 11/17/2006
10500 316.539 11/20/2006
10300 320.307 11/21/2006
10100 322.191 11/22/2006
10000 320.307 11/23/2006
10000 318.423 11/24/2006
10050 320.307 11/27/2006
9700 320.307 11/28/2006
9600 320.307 11/29/2006
9950 316.539 11/30/2006
10000 316.539 12/1/2006
10100 316.539 12/4/2006
10100 331.612 12/5/2006
9900 327.844 12/6/2006
9950 331.612 12/7/2006
9900 339.149 12/8/2006
10150 342.917 12/11/2006
10050 361.759 12/12/2006
10200 361.759 12/13/2006
10200 367.411 12/14/2006
10300 369.295 12/15/2006
10250 365.527 12/18/2006
10050 356.106 12/19/2006
10200 348.57 12/20/2006
10150 354.222 12/21/2006
9950 365.527 12/22/2006
9950 365.527 12/26/2006
10150 365.527 12/27/2006
10200 365.527 12/28/2006
10200 365.527 12/29/2006
10300 365.527 1/2/2007
10200 363.643 1/3/2007
10200 361.759 1/4/2007
10100 361.759 1/5/2007
9900 367.411 1/8/2007
9850 373.064 1/9/2007
9800 378.716 1/10/2007
9800 393.789 1/11/2007
9850 391.905 1/12/2007
9900 395.674 1/15/2007
9950 393.789 1/16/2007
10100 393.789 1/17/2007
10300 399.442 1/18/2007
10050 406.979 1/19/2007
10050 444.662 1/22/2007
10000 459.735 1/23/2007
10000 452.198 1/24/2007
9850 450.314 1/25/2007
9850 444.662 1/26/2007
9900 444.662 1/29/2007
10200 452.198 1/30/2007
10350 450.314 1/31/2007
10250 452.198 2/1/2007
10450 452.198 2/2/2007
10350 444.662 2/5/2007
10500 448.43 2/6/2007
10550 452.198 2/7/2007
10400 450.314 2/8/2007
10500 450.314 2/9/2007
10250 450.314 2/12/2007
10000 450.314 2/13/2007
10050 450.314 2/14/2007
10500 450.314 2/15/2007
10050 450.314 2/16/2007
10050 448.43 2/19/2007
10100 448.43 2/20/2007
10050 446.546 2/21/2007
11600 450.314 2/22/2007
11700 452.198 2/23/2007
11800 442.778 2/26/2007
10900 444.662 2/27/2007
10850 452.198 2/28/2007
10950 452.198 3/1/2007
10800 452.198 3/2/2007
10400 448.43 3/5/2007
10600 452.198 3/6/2007
10300 452.198 3/7/2007
10300 452.198 3/8/2007
10300 452.198 3/9/2007
10400 452.198 3/12/2007
10400 452.198 3/13/2007
10400 450.314 3/14/2007
10350 446.546 3/15/2007
10550 452.198 3/16/2007
10450 471.04 3/20/2007
10500 471.04 3/21/2007
10600 478.577 3/22/2007
10700 478.577 3/23/2007
10600 480.461 3/26/2007
10600 489.882 3/27/2007
10550 489.882 3/28/2007
10650 489.882 3/29/2007
10600 493.65 3/30/2007
10700 489.882 4/2/2007
10950 489.882 4/3/2007
11500 501.187 4/4/2007
11500 497.418 4/5/2007
11050 504.955 4/9/2007
11000 499.302 4/10/2007
11000 501.187 4/11/2007
11000 508.723 4/12/2007
10700 557.711 4/13/2007
11150 561.48 4/16/2007
10900 614.236 4/17/2007
11150 621.773 4/18/2007
10750 610.468 4/19/2007
10800 612.352 4/20/2007
11050 640.614 4/23/2007
10950 625.541 4/24/2007
11000 629.309 4/25/2007
10950 602.931 4/26/2007
10950 591.626 4/27/2007
10850 561.48 4/30/2007
11200 587.858 5/1/2007
11000 576.553 5/2/2007
11300 557.711 5/3/2007
11700 553.943 5/4/2007
11950 546.406 5/7/2007
11900 527.565 5/8/2007
11850 527.565 5/9/2007
11750 518.144 5/10/2007
11200 516.26 5/11/2007
11000 508.723 5/14/2007
10900 497.418 5/15/2007
11350 493.65 5/16/2007
11000 495.534 5/21/2007
11000 495.534 5/22/2007
11250 497.418 5/23/2007
11200 497.418 5/24/2007
11200 493.65 5/25/2007
11300 484.229 5/28/2007
11250 482.345 5/29/2007
11250 474.808 5/30/2007
11100 480.461 5/31/2007
11000 474.808 6/4/2007
11150 474.808 6/5/2007
11150 474.808 6/6/2007
11100 474.808 6/7/2007
10800 474.808 6/8/2007
11000 471.04 6/11/2007
11000 474.808 6/12/2007
11100 474.808 6/13/2007
11400 486.113 6/14/2007
11450 510.607 6/15/2007
11300 508.723 6/18/2007
11150 508.723 6/19/2007
11450 520.028 6/20/2007
11200 516.26 6/21/2007
11450 516.26 6/22/2007
11450 520.028 6/25/2007
11250 516.26 6/26/2007
11150 508.723 6/27/2007
11050 493.65 6/28/2007
11150 520.028 6/29/2007
11000 520.028 7/2/2007
11000 527.565 7/3/2007
10900 523.796 7/4/2007
11000 520.028 7/5/2007
10950 520.028 7/6/2007
11100 516.26 7/9/2007
11100 520.028 7/10/2007
11200 520.028 7/11/2007
11200 520.028 7/12/2007
11350 518.144 7/13/2007
11300 493.65 7/16/2007
11300 501.187 7/17/2007
11250 501.187 7/18/2007
11450 491.766 7/19/2007
11500 489.882 7/20/2007
11400 489.882 7/23/2007
11300 504.955 7/24/2007
11200 520.028 7/25/2007
11200 508.723 7/26/2007
11000 512.492 7/27/2007
10850 516.26 7/30/2007
10000 516.26 7/31/2007
10250 508.723 8/1/2007
10300 506.839 8/2/2007
10350 504.955 8/3/2007
10000 520.028 8/6/2007
9950 486.113 8/7/2007
10100 489.882 8/8/2007
10250 501.187 8/9/2007
9700 499.302 8/10/2007
9350 499.302 8/13/2007
9450 499.302 8/14/2007
9150 499.302 8/15/2007
8750 489.882 8/16/2007
9000 493.65 8/20/2007
9250 493.65 8/21/2007
9200 508.723 8/22/2007
9200 508.723 8/23/2007
9700 508.723 8/24/2007
9600 480.461 8/27/2007
9650 478.577 8/28/2007
9600 484.229 8/29/2007
9650 499.302 8/30/2007
9550 503.071 8/31/2007
9550 503.071 9/3/2007
9650 503.071 9/4/2007
9650 497.418 9/5/2007
9600 497.418 9/6/2007
9600 503.071 9/7/2007
9700 497.418 9/10/2007
9800 501.187 9/11/2007
9700 504.955 9/12/2007
9800 508.723 9/13/2007
9700 508.723 9/14/2007
9500 508.723 9/17/2007
9350 508.723 9/18/2007
9550 516.26 9/19/2007
 9700 516.26 9/20/2007
9750 508.723 9/21/2007
9850 508.723 9/24/2007
9700 508.723 9/25/2007
9650 508.723 9/26/2007
9700 512.492 9/27/2007
9400 521.912 9/28/2007
9650 525.681 10/1/2007
10100 527.565 10/2/2007
9900 520.028 10/3/2007
10000 536.986 10/4/2007
10000 529.449 10/5/2007
9950 527.565 10/8/2007
10050 527.565 10/9/2007
10000 527.565 10/10/2007
10100 520.028 10/11/2007
9800 516.26 10/17/2007
9800 527.565 10/18/2007
9900 531.333 10/19/2007
10050 527.565 10/22/2007
10000 527.565 10/23/2007
10000 527.565 10/24/2007
10000 527.565 10/25/2007
10000 535.101 10/26/2007
10000 531.333 10/29/2007
10100 535.101 10/30/2007
10000 535.101 10/31/2007
10150 531.333 11/1/2007
10000 533.217 11/2/2007
9950 516.26 11/5/2007
10000 531.333 11/6/2007
10000 529.449 11/7/2007
9950 529.449 11/8/2007
9900 525.681 11/9/2007
9800 525.681 11/12/2007
9750 527.565 11/13/2007
9700 527.565 11/14/2007
9850 529.449 11/15/2007
9600 501.187 11/16/2007
9800 499.302 11/19/2007
9500 514.376 11/20/2007
9100 512.492 11/21/2007
9050 514.376 11/22/2007
9100 514.376 11/23/2007
9050 518.144 11/26/2007
8850 518.144 11/27/2007
8850 518.144 11/28/2007
8800 518.144 11/29/2007
8400 523.796 11/30/2007
8600 531.333 12/3/2007
8600 535.101 12/4/2007
8650 533.217 12/5/2007
9000 535.101 12/6/2007
9150 531.333 12/7/2007
8950 531.333 12/10/2007
8850 535.101 12/11/2007
8800 535.101 12/12/2007
8750 535.101 12/13/2007
8500 527.565 12/14/2007
8450 518.144 12/17/2007
8400 508.723 12/18/2007
8400 518.144 12/19/2007
8400 518.144 12/26/2007
8550 527.565 12/27/2007
8500 538.87 12/28/2007
8500 538.87 12/31/2007
8450 538.87 1/2/2008
8450 538.87 1/3/2008
8400 538.87 1/4/2008
8400 557.711 1/7/2008
8450 557.711 1/8/2008
8600 546.406 1/9/2008
8700 546.406 1/14/2008
8700 546.406 1/15/2008
8400 546.406 1/16/2008
8450 546.406 1/17/2008
8450 546.406 1/18/2008
8200 538.87 1/21/2008
7700 527.565 1/22/2008
7850 542.638 1/23/2008
8200 542.638 1/24/2008
8200 553.943 1/25/2008
7950 550.175 1/28/2008
8100 553.943 1/29/2008
8300 550.175 1/30/2008
8150 527.565 1/31/2008
8000 531.333 2/1/2008
8100 540.754 2/4/2008
8200 535.101 2/5/2008
8000 535.101 2/6/2008
8000 520.028 2/11/2008
8000 527.565 2/12/2008
7950 527.565 2/13/2008
7950 527.565 2/14/2008
7950 523.796 2/15/2008
7950 535.101 2/18/2008
7800 535.101 2/19/2008
7800 531.333 2/20/2008
7800 535.101 2/21/2008
7750 535.101 2/22/2008
7900 535.101 2/25/2008
7900 535.101 2/26/2008
7900 535.101 2/27/2008
8000 523.796 2/28/2008
7950 523.796 2/29/2008
7950 508.723 3/3/2008
8000 508.723 3/4/2008
7800 508.723 3/5/2008
7950 523.796 3/6/2008
8000 523.796 3/10/2008
7950 512.492 3/11/2008
7950 535.101 3/12/2008
7950 531.333 3/13/2008
7800 531.333 3/14/2008
7900 525.681 3/17/2008
7950 476.692 3/18/2008
7950 474.808 3/19/2008
7800 476.692 3/24/2008
7700 506.839 3/25/2008
7500 506.839 3/26/2008
7700 499.302 3/27/2008
8000 499.302 3/28/2008
7650 489.882 3/31/2008
7700 489.882 4/1/2008
7650 486.113 4/2/2008
7500 482.345 4/3/2008
7500 487.997 4/4/2008
7500 471.04 4/7/2008
7450 487.997 4/8/2008
7500 484.229 4/9/2008
7500 484.229 4/10/2008
7500 484.229 4/11/2008
7500 484.229 4/14/2008
7500 484.229 4/15/2008
7500 484.229 4/16/2008
7700 484.229 4/17/2008
7550 484.229 4/18/2008
7600 484.229 4/21/2008
7400 484.229 4/22/2008
7300 484.229 4/23/2008
7700 484.229 4/24/2008
7300 484.229 4/25/2008
7300 484.229 4/28/2008
7350 474.808 4/29/2008
7600 474.808 4/30/2008
7900 478.577 5/5/2008
7800 474.808 5/6/2008
8000 474.808 5/7/2008
7650 474.808 5/8/2008
7900 482.345 5/9/2008
7750 482.345 5/12/2008
7800 482.345 5/13/2008
7700 478.577 5/14/2008
7650 471.04 5/15/2008
7700 471.04 5/16/2008
7700 471.04 5/21/2008
7650 461.619 5/22/2008
7850 457.851 5/23/2008
7550 471.04 5/26/2008
7550 448.43 5/27/2008
7450 450.314 5/28/2008
7500 450.314 5/29/2008
7400 452.198 5/30/2008
7750 444.662 6/2/2008
7700 444.662 6/3/2008
7950 448.43 6/4/2008
7950 450.314 6/5/2008
8000 444.662 6/6/2008
7900 440.893 6/9/2008
7750 440.893 6/10/2008
7700 429.588 6/11/2008
7700 429.588 6/12/2008
7600 429.588 6/13/2008
7450 429.588 6/16/2008
7250 429.588 6/17/2008
7250 429.588 6/18/2008
7250 429.588 6/19/2008
6900 429.588 6/20/2008
6400 414.515 6/23/2008
6400 423.936 6/24/2008
6400 429.588 6/25/2008
6400 429.588 6/26/2008
6400 437.125 6/27/2008
6450 414.515 6/30/2008
6450 414.515 7/1/2008
6900 414.515 7/2/2008
6500 414.515 7/3/2008
6600 414.515 7/4/2008
6500 414.515 7/7/2008
6500 414.515 7/8/2008
6450 414.515 7/9/2008
6500 403.21 7/10/2008
6450 403.21 7/11/2008
6600 412.631 7/14/2008
6500 412.631 7/15/2008
5900 408.863 7/16/2008
5250 397.558 7/17/2008
5400 410.747 7/18/2008
5250 414.515 7/21/2008
4950 414.515 7/22/2008
5050 410.747 7/23/2008
5250 410.747 7/24/2008
5200 420.168 7/25/2008
6200 433.357 7/28/2008
7650 418.284 7/29/2008
6650 414.515 7/31/2008
6400 429.588 8/1/2008
6450 414.515 8/4/2008
6250 406.979 8/5/2008
6500 406.979 8/6/2008
6700 406.979 8/7/2008
6750 418.284 8/8/2008
6600 418.284 8/11/2008
6400 414.515 8/12/2008
6450 414.515 8/13/2008
6550 414.515 8/14/2008
6400 414.515 8/15/2008
6400 414.515 8/19/2008
6350 414.515 8/20/2008
6200 414.515 8/21/2008
6200 414.515 8/22/2008
6200 414.515 8/25/2008
6200 414.515 8/26/2008
6200 414.515 8/27/2008
6400 410.747 8/28/2008
6450 410.747 8/29/2008
6500 406.979 9/1/2008
6350 406.979 9/2/2008
6200 403.21 9/3/2008
6300 403.21 9/4/2008
6150 399.442 9/5/2008
6300 405.094 9/8/2008
6200 403.21 9/9/2008
6250 403.21 9/10/2008
6300 403.21 9/11/2008
6200 403.21 9/12/2008
6100 403.21 9/15/2008
6050 376.832 9/16/2008
6200 401.326 9/17/2008
6250 376.832 9/18/2008
6200 376.832 9/19/2008
6100 376.832 9/22/2008
6200 376.832 9/23/2008
5950 376.832 9/24/2008
5900 376.832 9/25/2008
5900 386.253 9/26/2008
5850 357.99 10/6/2008
5800 373.064 10/7/2008
5200 346.685 10/8/2008
5200 346.685 10/9/2008
5200 346.685 10/10/2008
5700 346.685 10/13/2008
5950 356.106 10/14/2008
5400 356.106 10/15/2008
5500 356.106 10/16/2008
5000 322.191 10/17/2008
5400 327.844 10/20/2008
5400 327.844 10/21/2008
5200 333.496 10/22/2008
4950 333.496 10/23/2008
4500 307.118 10/24/2008
4050 307.118 10/27/2008
3675 301.466 10/28/2008
3500 301.466 10/29/2008
3800 301.466 10/30/2008
4300 301.466 10/31/2008
5150 301.466 11/3/2008
5200 301.466 11/4/2008
5250 301.466 11/5/2008
5000 301.466 11/6/2008
4600 301.466 11/7/2008
4800 301.466 11/10/2008
4800 301.466 11/11/2008
4700 301.466 11/12/2008
4300 301.466 11/13/2008
4950 301.466 11/14/2008
4525 301.466 11/17/2008
4400 301.466 11/18/2008
4650 301.466 11/19/2008
4450 301.466 11/20/2008
4350 301.466 11/21/2008
4325 301.466 11/24/2008
4275 301.466 11/25/2008
4275 301.466 11/26/2008
4325 339.149 11/27/2008
4325 339.149 11/28/2008
4250 339.149 12/1/2008
4225 339.149 12/2/2008
4250 339.149 12/3/2008
4200 339.149 12/4/2008
4025 316.539 12/5/2008
4100 320.307 12/9/2008
4250 320.307 12/10/2008
4150 320.307 12/11/2008
4000 320.307 12/12/2008
4500 320.307 12/15/2008
5400 318.423 12/16/2008
4950 316.539 12/17/2008
4550 303.35 12/18/2008
4350 301.466 12/19/2008
4575 301.466 12/22/2008
4425 301.466 12/23/2008
4425 301.466 12/24/2008
4250 305.234 12/30/2008
4425 350.454 1/5/2009
4425 357.99 1/6/2009
4575 361.759 1/7/2009
4600 365.527 1/8/2009
4875 369.295 1/9/2009
4775 371.18 1/12/2009
4900 371.18 1/13/2009
4900 371.18 1/14/2009
4700 361.759 1/15/2009
4725 369.295 1/16/2009
4675 369.295 1/19/2009
4600 369.295 1/20/2009
4625 367.411 1/21/2009
4650 376.832 1/22/2009
4875 373.064 1/23/2009
4975 373.064 1/27/2009
5075 373.064 1/28/2009
5150 374.948 1/29/2009
5400 384.369 1/30/2009
5950 373.064 2/2/2009
5650 373.064 2/3/2009
6000 373.064 2/4/2009
5750 373.064 2/5/2009
5800 373.064 2/6/2009
5550 373.064 2/9/2009
5400 373.064 2/10/2009
5400 373.064 2/11/2009
5350 373.064 2/12/2009
5650 373.064 2/13/2009
5750 373.064 2/16/2009
5600 373.064 2/17/2009
5600 376.832 2/18/2009
5700 376.832 2/19/2009
5650 376.832 2/20/2009
5300 388.137 2/23/2009
5400 376.832 2/24/2009
5250 373.064 2/25/2009
5200 373.064 2/26/2009
5200 384.369 2/27/2009
5000 384.369 3/2/2009
5200 384.369 3/3/2009
5150 384.369 3/4/2009
5100 388.137 3/5/2009
5000 388.137 3/6/2009
5300 388.137 3/10/2009
5150 395.674 3/11/2009
5200 395.674 3/12/2009
5500 395.674 3/13/2009
5550 395.674 3/16/2009
5450 395.674 3/17/2009
5250 395.674 3/18/2009
5150 371.18 3/19/2009
5250 395.674 3/20/2009
5500 395.674 3/23/2009
5650 395.674 3/24/2009
5650 395.674 3/25/2009
 5850 395.674 3/27/2009
5850 395.674 3/30/2009
5900 406.979 3/31/2009
6000 406.979 4/1/2009
6300 395.674 4/2/2009
6150 403.21 4/3/2009
6500 403.21 4/6/2009
6450 403.21 4/7/2009
6250 403.21 4/8/2009
9150 399.442 4/9/2009
6400 414.515 4/13/2009
6350 414.515 4/14/2009
6400 414.515 4/15/2009
6350 414.515 4/16/2009
6400 414.515 4/17/2009
6350 414.515 4/20/2009
6350 414.515 4/22/2009
6200 414.515 4/23/2009
6250 414.515 4/24/2009
6250 414.515 4/27/2009
6100 414.515 4/28/2009
6450 406.979 4/29/2009
7450 395.674 4/30/2009
7650 406.979 5/1/2009
7900 414.515 5/4/2009
8000 425.82 5/5/2009
7800 422.052 5/6/2009
7950 422.052 5/7/2009
8250 422.052 5/8/2009
8000 414.515 5/11/2009
8100 414.515 5/12/2009
8400 414.515 5/13/2009
7950 414.515 5/14/2009
8250 414.515 5/15/2009
8700 414.515 5/18/2009
10150 406.979 5/19/2009
10000 406.979 5/20/2009
9150 406.979 5/21/2009
10000 391.905 5/22/2009
10050 391.905 5/25/2009
10350 399.442 5/26/2009
10400 393.789 5/27/2009
11500 391.905 5/28/2009
11350 391.905 5/29/2009
11250 395.674 6/1/2009
11350 395.674 6/2/2009
11050 393.789 6/3/2009
11100 393.789 6/4/2009
11100 391.905 6/5/2009
11100 384.369 6/8/2009
11500 384.369 6/9/2009
11500 384.369 6/10/2009
11300 376.832 6/11/2009
11600 376.832 6/12/2009
11050 373.064 6/15/2009
11400 373.064 6/16/2009
12050 373.064 6/17/2009
11750 361.759 6/18/2009
12300 357.99 6/19/2009
11900 357.99 6/22/2009
11600 357.99 6/23/2009
11600 357.99 6/24/2009
12000 350.454 6/25/2009
11650 350.454 6/26/2009
12450 352.338 6/29/2009
12550 350.454 6/30/2009
12350 350.454 7/1/2009
12250 350.454 7/2/2009
12250 350.454 7/3/2009
12050 339.149 7/6/2009
12050 339.149 7/7/2009
12050 339.149 7/8/2009
12450 339.149 7/9/2009
12500 346.685 7/10/2009
12000 339.149 7/13/2009
12700 333.496 7/14/2009
13500 335.38 7/15/2009
14000 335.38 7/16/2009
14050 346.685 7/17/2009
13700 335.38 7/21/2009
13300 333.496 7/22/2009
13650 333.496 7/23/2009
13850 331.612 7/24/2009
13800 331.612 7/27/2009
13400 335.38 7/28/2009
13150 333.496 7/29/2009
14000 331.612 7/30/2009
14100 333.496 7/31/2009
14450 333.496 8/3/2009
15300 333.496 8/4/2009
15150 331.612 8/5/2009
15250 333.496 8/6/2009
15000 331.612 8/7/2009
14700 325.96 8/10/2009
14700 325.96 8/11/2009
14600 324.076 8/12/2009
14850 325.96 8/13/2009
15000 325.96 8/14/2009
14950 325.96 8/18/2009
14500 322.191 8/19/2009
14700 324.076 8/20/2009
14750 324.076 8/21/2009
14650 324.076 8/24/2009
14600 322.191 8/25/2009
14650 322.191 8/26/2009
14400 322.191 8/27/2009
14500 322.191 8/28/2009
14300 386.253 8/31/2009
14050 382.484 9/1/2009
14600 374.948 9/2/2009
14600 376.832 9/3/2009
14600 365.527 9/4/2009
14450 354.222 9/7/2009
14250 376.832 9/8/2009
14200 386.253 9/9/2009
14250 388.137 9/10/2009
14250 384.369 9/11/2009
13700 384.369 9/14/2009
14000 378.716 9/15/2009
14300 378.716 9/16/2009
14700 391.905 9/17/2009
14900 388.137 9/24/2009
14600 388.137 9/25/2009
14450 384.369 9/28/2009
14750 382.484 9/29/2009
14900 384.369 9/30/2009
14900 390.021 10/1/2009
14500 395.674 10/2/2009
14600 391.905 10/5/2009
14300 388.137 10/6/2009
13850 395.674 10/7/2009
13850 390.021 10/8/2009
14100 390.021 10/9/2009
13850 390.021 10/12/2009
14000 388.137 10/13/2009
14250 390.021 10/14/2009
14300 393.789 10/15/2009
14600 393.789 10/16/2009
14200 388.137 10/19/2009
14300 388.137 10/20/2009
14000 388.137 10/21/2009
13900 386.253 10/22/2009
13950 388.137 10/23/2009
13900 384.369 10/26/2009
13450 382.484 10/27/2009
12850 376.832 10/28/2009
12950 374.948 10/29/2009
14300 376.832 10/30/2009
15450 376.832 11/2/2009
15550 376.832 11/3/2009
15200 376.832 11/4/2009
16100 373.064 11/5/2009
17250 376.832 11/6/2009
16950 386.253 11/9/2009
16500 386.253 11/10/2009
16300 380.6 11/11/2009
16500 382.484 11/12/2009
17150 386.253 11/13/2009
17250 388.137 11/16/2009
16900 388.137 11/17/2009
16850 384.369 11/18/2009
17100 388.137 11/19/2009
16700 386.253 11/20/2009
17100 384.369 11/23/2009
17000 378.716 11/24/2009
16950 376.832 11/25/2009
17250 388.137 11/26/2009
17250 380.6 11/30/2009
17700 384.369 12/1/2009
18500 384.369 12/2/2009
18600 380.6 12/3/2009
18500 382.484 12/4/2009
18250 380.6 12/7/2009
18100 380.6 12/8/2009
18700 380.6 12/9/2009
19300 386.253 12/10/2009
19900 390.021 12/11/2009
20750 390.021 12/14/2009
20400 384.369 12/15/2009
20250 388.137 12/16/2009
19800 391.905 12/17/2009
19850 384.369 12/21/2009
20250 384.369 12/22/2009
20000 384.369 12/23/2009
20450 384.369 12/28/2009
20700 386.253 12/29/2009
21550 391.905 12/30/2009
21800 393.789 1/4/2010
21750 395.674 1/5/2010
21300 401.326 1/6/2010
20900 399.442 1/7/2010
22150 414.515 1/8/2010
23150 406.979 1/11/2010
23850 448.43 1/12/2010
23550 536.986 1/13/2010
23450 548.291 1/14/2010
23500 523.796 1/15/2010
23350 510.607 1/18/2010
24050 533.217 1/19/2010
24200 527.565 1/20/2010
24050 527.565 1/21/2010
23800 527.565 1/22/2010
24000 518.144 1/25/2010
23300 516.26 1/26/2010
23500 512.492 1/27/2010
24050 518.144 1/28/2010
24000 508.723 1/29/2010
24100 497.418 2/1/2010
24100 501.187 2/2/2010
24600 510.607 2/3/2010
25750 516.26 2/4/2010
25000 508.723 2/5/2010
24100 501.187 2/8/2010
24250 508.723 2/9/2010
24250 497.418 2/10/2010
23950 499.302 2/11/2010
24200 503.071 2/12/2010
23950 503.071 2/15/2010
24250 503.071 2/16/2010
24300 504.955 2/17/2010
24100 503.071 2/18/2010
24050 499.302 2/19/2010
24050 497.418 2/22/2010
24600 499.302 2/23/2010
25600 497.418 2/24/2010
26050 495.534 2/25/2010
27100 497.418 3/1/2010
27450 497.418 3/2/2010
27750 497.418 3/3/2010
27700 497.418 3/4/2010
27000 497.418 3/5/2010
26500 497.418 3/8/2010
26850 499.302 3/9/2010
27100 523.796 3/10/2010
27100 508.723 3/11/2010
26800 508.723 3/12/2010
26800 508.723 3/15/2010
27200 516.26 3/17/2010
27350 512.492 3/18/2010
27000 514.376 3/19/2010
27000 510.607 3/22/2010
26700 504.955 3/23/2010
25900 504.955 3/24/2010
25800 504.955 3/25/2010
25600 523.796 3/26/2010
25500 527.565 3/29/2010
25350 529.449 3/30/2010
24750 525.681 3/31/2010
25250 523.796 4/1/2010
25300 520.028 4/5/2010
25600 520.028 4/6/2010
27000 521.912 4/7/2010
28100 521.912 4/8/2010
27600 520.028 4/9/2010
27600 520.028 4/12/2010
27150 520.028 4/13/2010
27500 520.028 4/14/2010
28300 525.681 4/15/2010
27050 518.144 4/16/2010
27100 516.26 4/19/2010
27500 516.26 4/20/2010
27400 516.26 4/21/2010
27000 516.26 4/22/2010
26700 516.26 4/23/2010
27600 521.912 4/26/2010
27450 521.912 4/27/2010
27550 518.144 4/28/2010
27400 521.912 4/29/2010
27600 527.565 4/30/2010
27650 525.681 5/3/2010
28100 531.333 5/4/2010
27950 489.882 5/5/2010
28200 510.607 5/6/2010
28000 542.638 5/7/2010
28200 864.038 5/10/2010
28400 538.87 5/11/2010
31400 548.291 5/12/2010
31450 540.754 5/14/2010
31150 542.638 5/17/2010
31100 548.291 5/18/2010
30800 533.217 5/19/2010
31300 536.986 5/20/2010
29900 535.101 5/21/2010
31500 536.986 5/24/2010
31800 520.028 5/25/2010
36000 561.48 5/26/2010
33500 548.291 5/27/2010
33700 552.059 5/31/2010
33000 552.059 6/1/2010
30650 542.638 6/2/2010
31450 550.175 6/3/2010
31050 553.943 6/4/2010
30550 553.943 6/7/2010
31350 563.364 6/8/2010
31700 565.248 6/9/2010
32300 572.785 6/10/2010
33700 584.09 6/11/2010
34000 567.132 6/14/2010
34450 578.437 6/15/2010
34150 569.016 6/16/2010
34900 570.9 6/17/2010
34900 610.468 6/18/2010
34500 676.413 6/21/2010
34600 719.749 6/22/2010
33950 715.981 6/23/2010
33150 706.56 6/24/2010
33050 712.212 6/25/2010
34150 712.212 6/28/2010
34150 697.139 6/29/2010
34200 702.792 6/30/2010
33950 693.371 7/1/2010
34000 693.371 7/2/2010
34100 697.139 7/5/2010
34950 719.749 7/6/2010
35000 708.444 7/7/2010
34900 714.097 7/8/2010
34900 729.17 7/9/2010
34850 708.444 7/12/2010
34800 708.444 7/13/2010
34100 715.981 7/14/2010
33200 704.676 7/15/2010
34050 712.212 7/16/2010
34050 710.328 7/19/2010
34050 719.749 7/20/2010
35300 721.633 7/21/2010
35400 714.097 7/22/2010
35400 715.981 7/23/2010
35250 715.981 7/26/2010
35550 714.097 7/27/2010
34850 714.097 7/28/2010
35100 715.981 7/29/2010
35000 719.749 7/30/2010
36300 712.212 8/2/2010
35450 710.328 8/3/2010
35050 715.981 8/4/2010
35500 715.981 8/5/2010
35650 715.981 8/6/2010
35700 710.328 8/9/2010
35750 704.676 8/10/2010
35950 700.908 8/11/2010
35550 712.212 8/12/2010
35500 715.981 8/13/2010
35500 708.444 8/16/2010
35800 708.444 8/18/2010
37300 712.212 8/19/2010
40050 715.981 8/20/2010
40550 757.432 8/23/2010
40300 736.707 8/24/2010
39400 744.243 8/25/2010
39100 751.78 8/26/2010
39250 749.896 8/27/2010
39500 748.011 8/30/2010
39400 746.127 8/31/2010
40700 748.011 9/1/2010
43450 770.621 9/2/2010
48000 800.768 9/3/2010
47000 821.494 9/6/2010
45000 812.073 9/7/2010
45000 787.579 9/15/2010
45500 785.695 9/16/2010
45050 774.39 9/17/2010
45000 766.853 9/20/2010
44500 764.969 9/21/2010
44750 763.085 9/22/2010
44700 763.085 9/23/2010
47200 787.579 9/24/2010
48850 819.61 9/27/2010
50050 827.146 9/28/2010
50500 823.378 9/29/2010
51600 829.03 9/30/2010
51400 819.61 10/1/2010
52000 817.725 10/4/2010
52000 817.725 10/5/2010
52250 810.189 10/6/2010
52100 810.189 10/7/2010
51900 804.536 10/8/2010
51900 821.494 10/11/2010
50200 812.073 10/12/2010
49550 815.841 10/13/2010
49650 808.305 10/14/2010
48200 804.536 10/15/2010
46800 808.305 10/18/2010
46600 802.652 10/19/2010
47950 804.536 10/20/2010
47800 806.42 10/21/2010
47150 802.652 10/22/2010
46900 804.536 10/25/2010
47450 800.768 10/26/2010
47100 798.884 10/27/2010
46950 806.42 10/28/2010
47700 808.305 10/29/2010
48200 802.652 11/1/2010
48500 910.049 11/2/2010
48400 1070.2 11/3/2010
47700 1036.29 11/4/2010
48000 985.416 11/5/2010
48050 985.416 11/8/2010
47700 1017.45 11/9/2010
47650 1013.68 11/10/2010
46900 1047.59 11/11/2010
46200 1055.13 11/12/2010
45550 1053.25 11/15/2010
46050 1041.94 11/16/2010
46050 1040.06 11/18/2010
46050 1047.59 11/19/2010
46750 1060.78 11/22/2010
45500 1055.13 11/23/2010
44000 1038.17 11/24/2010
44000 1057.01 11/25/2010
42700 1055.13 11/26/2010
42600 1040.06 11/29/2010
40700 1036.29 11/30/2010
42000 1036.29 12/1/2010
43750 1045.71 12/2/2010
43950 1047.59 12/3/2010
45800 1055.13 12/6/2010
45400 1053.25 12/8/2010
44200 1072.09 12/9/2010
44000 1094.7 12/10/2010
41850 1096.58 12/13/2010
42200 1087.16 12/14/2010
41250 1075.86 12/15/2010
40000 1094.7 12/16/2010
39200 1092.81 12/17/2010
38700 1073.97 12/20/2010
39650 1073.97 12/21/2010
38750 1066.43 12/22/2010
38400 1062.67 12/23/2010
39000 1070.2 12/27/2010
40200 1077.74 12/28/2010
40650 1089.04 12/29/2010
40000 1060.78 12/30/2010
41050 1055.13 1/3/2011
41100 1047.59 1/4/2011
41000 1043.82 1/5/2011
40200 1040.06 1/6/2011
39050 1036.29 1/7/2011
35800 1011.79 1/10/2011
37000 1006.14 1/11/2011
39600 1013.68 1/12/2011
40300 1006.14 1/13/2011
38400 998.605 1/14/2011
38150 998.605 1/17/2011
37000 998.605 1/18/2011
37550 987.3 1/19/2011
36200 979.763 1/20/2011
36200 979.763 1/21/2011
35500 975.995 1/24/2011
36900 975.995 1/25/2011
38100 957.153 1/26/2011
38500 959.037 1/27/2011
37950 964.69 1/28/2011
37250 960.922 1/31/2011
36800 955.269 2/1/2011
36900 966.574 2/2/2011
36700 964.69 2/4/2011
36200 962.806 2/7/2011
35700 960.922 2/8/2011
34650 960.922 2/9/2011
33950 955.269 2/10/2011
34200 951.501 2/11/2011
34150 968.458 2/14/2011
34100 953.385 2/16/2011
33450 951.501 2/17/2011
35750 959.037 2/18/2011
37550 972.227 2/21/2011
37000 968.458 2/22/2011
37050 970.342 2/23/2011
36500 957.153 2/24/2011
36050 970.342 2/25/2011
36550 968.458 2/28/2011
36800 957.153 3/1/2011
36450 957.153 3/2/2011
35850 955.269 3/3/2011
36150 957.153 3/4/2011
37750 959.037 3/7/2011
39700 957.153 3/8/2011
40500 957.153 3/9/2011
40950 955.269 3/10/2011
39750 945.848 3/11/2011
41700 955.269 3/14/2011
41550 955.269 3/15/2011
40050 960.922 3/16/2011
39700 957.153 3/17/2011
41750 977.879 3/18/2011
42000 977.879 3/21/2011
41900 977.879 3/22/2011
42650 994.836 3/24/2011
42400 994.836 3/25/2011
42550 983.531 3/28/2011
41650 975.995 3/29/2011
42700 983.531 3/30/2011
41850 987.3 3/31/2011
40950 998.605 4/1/2011
40950 1158.76 4/4/2011
40750 1075.86 4/5/2011
40750 1077.74 4/6/2011
41150 1066.43 4/7/2011
41150 1064.55 4/8/2011
41100 1068.32 4/11/2011
40750 1070.2 4/12/2011
41000 1060.78 4/13/2011
40400 1068.32 4/14/2011
40500 1068.32 4/15/2011
40700 1055.13 4/18/2011
40200 1055.13 4/19/2011
41150 1055.13 4/20/2011
41200 1055.13 4/21/2011
40850 1055.13 4/25/2011
40450 1055.13 4/26/2011
40350 1055.13 4/27/2011
40250 1055.13 4/28/2011
40600 1055.13 4/29/2011
40700 1055.13 5/2/2011
40950 1053.25 5/3/2011
40900 1051.36 5/4/2011
40950 1047.59 5/5/2011
40900 1047.59 5/6/2011
40700 1045.71 5/9/2011
41050 1049.48 5/10/2011
41350 1051.36 5/11/2011
40850 1051.36 5/12/2011
43750 1055.13 5/13/2011
44150 1053.25 5/16/2011
44550 1055.13 5/18/2011
44250 1081.51 5/19/2011
43700 1085.28 5/20/2011
43700 1073.97 5/23/2011
43500 1077.74 5/24/2011
43500 1077.74 5/25/2011
43500 1085.28 5/26/2011
43750 1092.81 5/27/2011
43550 1089.04 5/30/2011
43550 1090.93 5/31/2011
44500 1098.47 6/1/2011
44600 1092.81 6/3/2011
45400 1092.81 6/6/2011
45250 1096.58 6/7/2011
45550 1107.89 6/8/2011
45200 1096.58 6/9/2011
45350 1100.35 6/10/2011
43750 1064.55 6/13/2011
45450 1064.55 6/14/2011
46250 1058.9 6/15/2011
45650 1057.01 6/16/2011
44300 1053.25 6/17/2011
45300 1055.13 6/20/2011
46600 1055.13 6/21/2011
46950 1057.01 6/22/2011
47000 1060.78 6/23/2011
47050 1062.67 6/24/2011
46200 1055.13 6/27/2011
47650 1066.43 6/28/2011
49800 1077.74 6/30/2011
50000 1092.81 7/1/2011
48850 1085.28 7/5/2011
48050 1081.51 7/6/2011
49250 1083.39 7/7/2011
51000 1096.58 7/8/2011
49650 1100.35 7/11/2011
50000 1092.81 7/12/2011
51500 1104.12 7/13/2011
51000 1107.89 7/14/2011
50700 1136.15 7/15/2011
50950 1130.5 7/18/2011
51050 1132.38 7/19/2011
52400 1134.26 7/20/2011
55050 1141.8 7/21/2011
53950 1168.18 7/22/2011
52400 1168.18 7/25/2011
52650 1164.41 7/26/2011
52400 1175.72 7/27/2011
51500 1177.6 7/28/2011
50900 1205.86 7/29/2011
53000 1213.4 8/1/2011
53250 1209.63 8/2/2011
52000 1203.98 8/3/2011
52700 1226.59 8/4/2011
51150 1187.02 8/5/2011
50000 1171.95 8/8/2011
50000 1166.3 8/9/2011
50950 1187.02 8/10/2011
52950 1187.02 8/11/2011
54950 1179.48 8/12/2011
54550 1183.25 8/15/2011
54200 1183.25 8/16/2011
56000 1183.25 8/18/2011
53000 1171.95 8/19/2011
53950 1171.95 8/22/2011
53950 1164.41 8/23/2011
54000 1166.3 8/24/2011
54150 1166.3 8/25/2011
55000 1168.18 8/26/2011
55600 1187.02 9/5/2011
56600 1190.79 9/6/2011
58700 1205.86 9/7/2011
59350 1236.01 9/8/2011
59800 1237.89 9/9/2011
57250 1215.28 9/12/2011
58000 1215.28 9/13/2011
58000 1205.86 9/14/2011
55900 1194.56 9/15/2011
56150 1202.09 9/16/2011
55500 1194.56 9/19/2011
54500 1194.56 9/20/2011
53100 1194.56 9/21/2011
50300 1073.97 9/22/2011
50000 1121.08 9/23/2011
49000 1090.93 9/26/2011
51600 1134.26 9/27/2011
51550 1126.73 9/28/2011
50500 1130.5 9/29/2011
52500 1134.26 9/30/2011
52500 1113.54 10/3/2011
51100 1100.35 10/4/2011
52250 1107.89 10/5/2011
54600 1130.5 10/6/2011
55000 1134.26 10/7/2011
55600 1134.26 10/10/2011
56000 1154.99 10/11/2011
61000 1156.87 10/12/2011
58950 1166.3 10/13/2011
57100 1158.76 10/14/2011
56150 1168.18 10/17/2011
56100 1164.41 10/18/2011
56100 1173.83 10/19/2011
55350 1168.18 10/20/2011
54200 1179.48 10/21/2011
56700 1187.02 10/24/2011
56750 1187.02 10/25/2011
58250 1187.02 10/26/2011
59300 1203.98 10/27/2011
60000 1198.33 10/28/2011
58600 1192.67 10/31/2011
56900 1188.9 11/1/2011
58000 1202.09 11/2/2011
58400 1200.21 11/3/2011
60550 1215.28 11/4/2011
61500 1217.17 11/7/2011
61550 1213.4 11/8/2011
62450 1226.59 11/9/2011
61000 1213.4 11/10/2011
60500 1213.4 11/11/2011
62000 1234.12 11/14/2011
62000 1283.11 11/15/2011
62450 1269.92 11/16/2011
61500 1315.14 11/17/2011
61800 1345.29 11/18/2011
60500 1394.28 11/21/2011
61750 1447.03 11/22/2011
60700 1413.12 11/23/2011
61000 1398.05 11/24/2011
60000 1411.24 11/25/2011
61550 1413.12 11/28/2011
62600 1473.41 11/29/2011
65000 1469.64 11/30/2011
65000 1469.64 12/1/2011
66400 1480.95 12/2/2011
65300 1469.64 12/5/2011
62850 1462.11 12/6/2011
63300 1463.99 12/7/2011
63350 1460.22 12/8/2011
62500 1460.22 12/9/2011
62850 1458.34 12/12/2011
62000 1467.76 12/13/2011
62000 1463.99 12/14/2011
60600 1458.34 12/15/2011
61700 1452.69 12/16/2011
62200 1454.57 12/19/2011
62500 1450.8 12/20/2011
61950 1450.8 12/21/2011
62450 1450.8 12/22/2011
61800 1450.8 12/23/2011
61100 1450.8 12/27/2011
60100 1450.8 12/28/2011
61750 1456.46 12/29/2011
62050 1469.64 12/30/2011
62300 1469.64 1/2/2012
62200 1469.64 1/3/2012
63150 1499.79 1/4/2012
62800 1507.33 1/5/2012
61400 1490.37 1/6/2012
61000 1505.44 1/9/2012
61450 1516.75 1/10/2012
60500 1575.16 1/11/2012
59150 1590.23 1/12/2012
59550 1595.88 1/13/2012
58150 1582.69 1/16/2012
57950 1582.69 1/17/2012
58050 1582.69 1/18/2012
58100 1592.12 1/19/2012
57500 1586.46 1/20/2012
57900 1601.54 1/24/2012
57500 1601.54 1/25/2012
57400 1620.38 1/26/2012
56550 1618.49 1/27/2012
55500 1597.77 1/30/2012
57000 1601.54 1/31/2012
58100 1612.84 2/1/2012
58150 1658.06 2/2/2012
59150 1695.74 2/3/2012
57950 1752.27 2/6/2012
56750 1761.69 2/7/2012
55950 1761.69 2/8/2012
56700 1756.04 2/9/2012
55000 1752.27 2/10/2012
55000 1789.95 2/13/2012
54800 1782.42 2/14/2012
55300 1805.03 2/15/2012
54100 1805.03 2/16/2012
54650 1797.49 2/17/2012
54100 1797.49 2/20/2012
54000 1797.49 2/21/2012
52750 1838.94 2/22/2012
53650 1997.21 2/23/2012
51950 1997.21 2/24/2012
51000 1961.41 2/27/2012
53150 1991.56 2/28/2012
56750 1997.21 2/29/2012
56150 1997.21 3/1/2012
57150 1997.21 3/2/2012
57050 1989.67 3/5/2012
56500 1991.56 3/6/2012
54550 1995.33 3/7/2012
55250 2016.05 3/8/2012
54550 1995.33 3/9/2012
55250 1993.44 3/12/2012
55400 1989.67 3/13/2012
56300 1991.56 3/14/2012
55600 1991.56 3/15/2012
54500 1984.02 3/16/2012
52900 1997.21 3/19/2012
52700 1995.33 3/20/2012
51600 1989.67 3/21/2012
51600 1987.79 3/22/2012
51800 1984.02 3/26/2012
53800 1984.02 3/27/2012
53550 1987.79 3/28/2012
54350 1993.44 3/29/2012
55050 2004.75 3/30/2012
58950 2016.05 4/2/2012
58950 2016.05 4/3/2012
57250 2042.43 4/4/2012
58050 2046.2 4/5/2012
57250 2042.43 4/9/2012
56800 2046.2 4/10/2012
58550 2031.12 4/11/2012
59000 2034.89 4/12/2012
59400 2040.55 4/13/2012
59950 2042.43 4/16/2012
58650 2034.89 4/17/2012
57600 2048.08 4/18/2012
57800 2048.08 4/19/2012
58450 2049.97 4/20/2012
59650 2046.2 4/23/2012
60000 2048.08 4/24/2012
59800 2046.2 4/25/2012
59800 2048.08 4/26/2012
57550 2048.08 4/27/2012
59200 2042.43 4/30/2012
59700 2044.31 5/1/2012
59700 2044.31 5/2/2012
59250 2065.04 5/3/2012
58400 2098.95 5/4/2012
58850 2098.95 5/7/2012
57650 2091.42 5/8/2012
57750 2091.42 5/9/2012
57000 2098.95 5/10/2012
58250 2100.84 5/11/2012
58000 2072.58 5/14/2012
59000 2053.73 5/15/2012
57400 2034.89 5/16/2012
57400 2034.89 5/21/2012
59900 2025.47 5/22/2012
59950 1985.9 5/23/2012
60350 2000.98 5/24/2012
60300 1997.21 5/25/2012
59800 2000.98 5/28/2012
60150 2000.98 5/29/2012
58500 1997.21 5/30/2012
54100 1989.67 5/31/2012
55000 1987.79 6/1/2012
55400 1884.16 6/4/2012
54400 1863.43 6/5/2012
55800 1918.07 6/6/2012
56250 1901.12 6/7/2012
58650 1884.16 6/8/2012
58050 1895.46 6/11/2012
58650 1833.29 6/12/2012
57600 1833.29 6/13/2012
57250 1833.29 6/14/2012
57250 1838.94 6/15/2012
57900 1859.67 6/18/2012
58500 1842.71 6/19/2012
59950 1865.32 6/20/2012
58950 1865.32 6/21/2012
59000 1874.74 6/22/2012
59000 1874.74 6/25/2012
58950 1874.74 6/26/2012
62000 1874.74 6/27/2012
59000 1874.74 6/28/2012
61500 1874.74 6/29/2012
62650 1944.45 7/2/2012
63000 1946.34 7/3/2012
61500 1946.34 7/4/2012
61400 1891.7 7/5/2012
61500 1889.81 7/6/2012
60100 1874.74 7/9/2012
59200 1865.32 7/10/2012
59550 1861.55 7/11/2012
59000 1854.01 7/12/2012
59500 1884.16 7/13/2012
59400 1897.35 7/16/2012
59100 1904.89 7/17/2012
59500 1914.31 7/18/2012
58350 1904.89 7/19/2012
58350 1916.19 7/20/2012
57800 1899.23 7/23/2012
57500 1899.23 7/24/2012
57900 1899.23 7/25/2012
56650 1921.84 7/26/2012
58150 1940.68 7/27/2012
58400 1940.68 7/30/2012
56350 1959.53 7/31/2012
52200 1940.68 8/1/2012
50850 1940.68 8/2/2012
51000 1936.92 8/3/2012
51400 1944.45 8/6/2012
50650 1946.34 8/7/2012
50650 1916.19 8/8/2012
51250 1921.84 8/9/2012
51200 1933.15 8/10/2012
51450 1940.68 8/13/2012
51350 1940.68 8/14/2012
51500 1940.68 8/15/2012
51600 1959.53 8/16/2012
52200 1959.53 8/23/2012
52100 1929.38 8/24/2012
51900 1940.68 8/27/2012
51250 1953.87 8/28/2012
50500 1955.76 8/29/2012
49450 1957.64 8/30/2012
50100 1959.53 8/31/2012
50350 1984.02 9/3/2012
50050 1972.72 9/4/2012
49650 1978.37 9/5/2012
49400 1974.6 9/6/2012
49750 1978.37 9/7/2012
50000 1959.53 9/10/2012
49800 1974.6 9/11/2012
49750 1978.37 9/12/2012
49300 1985.9 9/13/2012
49050 1987.79 9/14/2012
48100 1987.79 9/17/2012
47700 1968.95 9/18/2012
48600 1978.37 9/19/2012
47900 1957.64 9/20/2012
47250 1974.6 9/21/2012
46600 1967.06 9/24/2012
47050 1970.83 9/25/2012
46350 1959.53 9/26/2012
46000 1967.06 9/27/2012
46450 1982.14 9/28/2012
48900 1978.37 10/1/2012
49000 1968.95 10/2/2012
49400 1967.06 10/3/2012
49550 1974.6 10/4/2012
49950 1974.6 10/5/2012
49000 1974.6 10/8/2012
49900 1982.14 10/9/2012
51600 1978.37 10/10/2012
51850 1978.37 10/11/2012
52500 1982.14 10/12/2012
53150 1982.14 10/15/2012
51250 1978.37 10/16/2012
50400 1978.37 10/17/2012
50600 1993.44 10/18/2012
51100 2000.98 10/19/2012
51450 2000.98 10/22/2012
50550 2042.43 10/23/2012
50050 2042.43 10/24/2012
50900 2042.43 10/25/2012
50650 2006.63 10/29/2012
50300 2016.05 10/30/2012
49150 2034.89 10/31/2012
48200 2063.16 11/1/2012
47850 2072.58 11/2/2012
46650 2072.58 11/5/2012
46450 2065.04 11/6/2012
47500 2068.81 11/7/2012
47600 2072.58 11/8/2012
47600 2066.92 11/9/2012
47200 2068.81 11/12/2012
46800 2083.88 11/13/2012
46300 2083.88 11/14/2012
46100 2072.58 11/19/2012
46600 2091.42 11/20/2012
47850 2072.58 11/21/2012
51000 2110.26 11/22/2012
51800 2110.26 11/23/2012
52500 2129.1 11/26/2012
52100 2144.17 11/27/2012
52000 2129.1 11/28/2012
52650 2170.55 11/29/2012
52850 2178.09 11/30/2012
53750 2181.86 12/3/2012
53850 2178.09 12/4/2012
54300 2195.05 12/5/2012
54800 2195.05 12/6/2012
55300 2195.05 12/7/2012
56550 2195.05 12/10/2012
57000 2196.93 12/11/2012
58150 2185.63 12/12/2012
57900 2202.58 12/13/2012
57450 2185.63 12/14/2012
59150 2208.24 12/17/2012
59950 2208.24 12/18/2012
58600 2212 12/19/2012
57000 2204.47 12/20/2012
57000 2204.47 12/21/2012
57100 2204.47 12/26/2012
56000 2223.31 12/27/2012
56300 2257.22 12/28/2012
55500 2298.68 1/2/2013
55750 2379.69 1/3/2013
55000 2392.88 1/4/2013
54550 2392.88 1/7/2013
54200 2391 1/8/2013
54000 2392.88 1/9/2013
52850 2374.04 1/10/2013
52300 2377.81 1/11/2013
54400 2377.81 1/14/2013
54150 2377.81 1/15/2013
54100 2377.81 1/16/2013
53300 2377.81 1/17/2013
52850 2227.08 1/18/2013
53700 2374.04 1/21/2013
53700 2374.04 1/22/2013
51600 2377.81 1/23/2013
50500 2383.46 1/25/2013
49650 2374.04 1/28/2013
50350 2377.81 1/29/2013
51700 2381.58 1/30/2013
51850 2385.35 1/31/2013
52250 2389.11 2/1/2013
50700 2385.35 2/4/2013
49950 2404.19 2/5/2013
50150 2409.84 2/6/2013
50400 2438.1 2/7/2013
49900 2487.09 2/8/2013
49900 2487.09 2/11/2013
49500 2571.88 2/12/2013
50100 2713.19 2/13/2013
50000 2732.03 2/14/2013
50450 2713.19 2/15/2013
50650 2732.03 2/18/2013
50950 2788.56 2/19/2013
51300 2750.87 2/20/2013
51300 2750.87 2/21/2013
50550 2748.99 2/22/2013
49750 2747.11 2/25/2013
49450 2750.87 2/26/2013
48850 2769.72 2/27/2013
48300 2822.47 2/28/2013
49950 2833.78 3/1/2013
50000 2905.37 3/4/2013
50000 2912.91 3/5/2013
50700 2916.68 3/6/2013
50100 2901.61 3/7/2013
49850 2916.68 3/8/2013
49500 2871.46 3/11/2013
48750 2909.14 3/13/2013
48200 2901.61 3/14/2013
49250 2916.68 3/15/2013
48450 2905.37 3/18/2013
48100 2939.29 3/19/2013
47750 2939.29 3/20/2013
47150 2975.09 3/21/2013
46100 2975.09 3/22/2013
46050 3014.66 3/25/2013
46550 3014.66 3/26/2013
47000 3108.86 3/27/2013
48950 3184.23 3/28/2013
52000 3203.07 4/1/2013
52950 3206.84 4/2/2013
52000 3203.07 4/3/2013
51950 3184.23 4/4/2013
51650 3184.23 4/5/2013
49800 3171.04 4/8/2013
50000 3165.39 4/9/2013
52200 3165.39 4/10/2013
53450 3146.55 4/11/2013
54250 3165.39 4/12/2013
53500 3165.39 4/15/2013
53000 3154.08 4/16/2013
53000 3171.04 4/17/2013
51650 3171.04 4/18/2013
50100 3146.55 4/19/2013
49800 3154.08 4/22/2013
49100 3154.08 4/23/2013
50950 3139.01 4/24/2013
50100 3146.55 4/25/2013
50000 3155.97 4/26/2013
49350 3176.69 4/29/2013
49400 3176.69 4/30/2013
50000 3176.69 5/1/2013
51000 3184.23 5/2/2013
49950 3191.77 5/3/2013
50150 3203.07 5/6/2013
51700 3208.72 5/7/2013
52050 3210.61 5/8/2013
53800 3259.6 5/10/2013
52600 3259.6 5/13/2013
52650 3259.6 5/14/2013
53600 3236.99 5/15/2013
54400 3221.91 5/16/2013
55500 3316.12 5/17/2013
57650 3308.58 5/20/2013
56300 3316.12 5/21/2013
55250 3316.12 5/22/2013
53000 3297.28 5/23/2013
53650 3314.24 5/24/2013
54100 3280.32 5/27/2013
54600 3297.28 5/28/2013
56500 3297.28 5/29/2013
56500 3297.28 5/30/2013
53500 3297.28 5/31/2013
53150 3297.28 6/3/2013
53650 3297.28 6/4/2013
53050 3278.44 6/5/2013
51500 3240.76 6/7/2013
51200 3210.61 6/10/2013
49100 3123.94 6/11/2013
48950 3108.86 6/12/2013
47500 3086.25 6/13/2013
49400 3108.86 6/14/2013
50300 3120.17 6/17/2013
51100 3108.86 6/18/2013
50550 3108.86 6/19/2013
48550 3033.5 6/20/2013
47700 3071.18 6/21/2013
47250 3071.18 6/24/2013
45750 3090.02 6/25/2013
46150 3203.07 6/26/2013
48300 3203.07 6/27/2013
50600 3203.07 6/28/2013
51300 3203.07 7/1/2013
50950 3203.07 7/2/2013
48550 3127.71 7/3/2013
49000 3127.71 7/4/2013
49050 3127.71 7/5/2013
46500 3127.71 7/8/2013
46500 3203.07 7/9/2013
46450 3203.07 7/10/2013
46550 3203.07 7/11/2013
46050 3203.07 7/12/2013
45600 3203.07 7/15/2013
45250 3165.39 7/16/2013
46750 3146.55 7/17/2013
47200 3127.71 7/18/2013
46900 3154.08 7/19/2013
46500 3154.08 7/22/2013
46000 3165.39 7/23/2013
44950 3161.62 7/24/2013
44200 3142.78 7/25/2013
43900 3137.13 7/26/2013
43000 3052.34 7/29/2013
43600 3090.02 7/30/2013
42350 3090.02 7/31/2013
41600 3048.57 8/1/2013
41700 3050.46 8/2/2013
40000 3025.96 8/12/2013
41000 3014.66 8/13/2013
42700 3014.66 8/14/2013
43600 2976.97 8/15/2013
43450 2901.61 8/16/2013
40400 2826.24 8/19/2013
37100 2713.19 8/20/2013
37500 2635.94 8/21/2013
37150 2534.2 8/22/2013
36000 2479.55 8/23/2013
35500 2445.64 8/26/2013
34000 2298.68 8/27/2013
35500 2336.36 8/28/2013
37450 2392.88 8/29/2013
37950 2468.25 8/30/2013
37650 2468.25 9/2/2013
36850 2490.86 9/3/2013
35600 2468.25 9/4/2013
36000 2464.48 9/5/2013
37250 2447.52 9/6/2013
37950 2458.83 9/9/2013
39600 2524.77 9/10/2013
39950 2536.08 9/11/2013
40000 2545.5 9/12/2013
41300 2573.76 9/13/2013
43300 2588.84 9/16/2013
43000 2581.3 9/17/2013
39750 2562.46 9/18/2013
39750 2618.98 9/19/2013
39800 2600.14 9/20/2013
39250 2600.14 9/23/2013
37150 2536.08 9/24/2013
37150 2505.93 9/25/2013
36500 2487.09 9/26/2013
36300 2464.48 9/27/2013
35000 2464.48 9/30/2013
35950 2468.25 10/1/2013
35900 2449.41 10/2/2013
35650 2439.99 10/3/2013
35350 2424.91 10/4/2013
35050 2411.72 10/7/2013
35100 2424.91 10/8/2013
34450 2424.91 10/9/2013
34550 2428.68 10/10/2013
34350 2487.09 10/11/2013
33250 2487.09 10/16/2013
33950 2500.28 10/17/2013
33850 2500.28 10/18/2013
36650 2504.05 10/21/2013
37100 2502.16 10/22/2013
36850 2524.77 10/23/2013
37500 2524.77 10/24/2013
37450 2577.53 10/25/2013
38100 2577.53 10/28/2013
37450 2558.69 10/29/2013
37700 2537.96 10/30/2013
36900 2521.01 10/31/2013
36100 2488.98 11/1/2013
35300 2566.23 11/4/2013
35000 2524.77 11/6/2013
34850 2543.62 11/7/2013
35600 2553.04 11/8/2013
36850 2553.04 11/11/2013
37000 2551.15 11/12/2013
37400 2487.09 11/13/2013
38000 2468.25 11/14/2013
38000 2449.41 11/15/2013
38000 2487.09 11/18/2013
38050 2477.67 11/19/2013
37700 2479.55 11/20/2013
36850 2479.55 11/21/2013
37150 2449.41 11/22/2013
36050 2449.41 11/25/2013
36000 2445.64 11/26/2013
36400 2449.41 11/27/2013
36450 2449.41 11/28/2013
37000 2449.41 11/29/2013
38800 2487.09 12/2/2013
39350 2487.09 12/3/2013
38500 2430.57 12/4/2013
39600 2392.88 12/5/2013
39150 2317.52 12/6/2013
39000 2281.72 12/9/2013
40150 2306.21 12/10/2013
41400 2326.94 12/11/2013
40000 2317.52 12/12/2013
39400 2332.59 12/13/2013
38600 2260.99 12/16/2013
40600 2259.11 12/17/2013
41150 2260.99 12/18/2013
41700 2308.1 12/19/2013
41900 2281.72 12/20/2013
41550 2300.56 12/23/2013
41250 2308.1 12/24/2013
41250 2355.2 12/27/2013
42000 2351.43 12/30/2013
42750 2353.32 1/2/2014
42500 2351.43 1/3/2014
42500 2319.4 1/6/2014
42875 2304.33 1/7/2014
42050 2289.25 1/8/2014
41900 2281.72 1/9/2014
42500 2298.68 1/10/2014
42600 2317.52 1/13/2014
44025 2411.72 1/15/2014
44800 2411.72 1/16/2014
45000 2411.72 1/17/2014
45350 2409.84 1/20/2014
45000 2424.91 1/21/2014
44825 2430.57 1/22/2014
43525 2448.47 1/23/2014
42150 2553.04 1/24/2014
40425 2551.15 1/27/2014
41000 2488.98 1/28/2014
42175 2485.21 1/29/2014
41900 2526.66 1/30/2014
41750 2505.93 2/3/2014
42600 2521.01 2/4/2014
43350 2564.34 2/5/2014
44350 2628.4 2/6/2014
43900 2675.51 2/7/2014
44500 2675.51 2/10/2014
44500 2675.51 2/11/2014
44450 2607.68 2/12/2014
44350 2628.4 2/13/2014
43650 2609.56 2/14/2014
43650 2609.56 2/17/2014
45500 2600.14 2/18/2014
46750 2596.37 2/19/2014
46600 2596.37 2/20/2014
47900 2588.84 2/21/2014
47850 2588.84 2/24/2014
47000 2581.3 2/25/2014
46900 2596.37 2/26/2014
48200 2581.3 2/27/2014
47700 2581.3 2/28/2014
47350 2581.3 3/3/2014
47500 2585.07 3/4/2014
47875 2600.14 3/5/2014
47000 2618.98 3/6/2014
47200 2607.68 3/7/2014
47350 2600.14 3/10/2014
47050 2592.6 3/11/2014
47025 2600.14 3/12/2014
48450 2618.98 3/13/2014
49000 2622.75 3/14/2014
48275 2611.45 3/17/2014
47175 2600.14 3/18/2014
46550 2602.97 3/19/2014
45450 2600.14 3/20/2014
46100 2600.14 3/21/2014
46250 2600.14 3/24/2014
45100 2592.6 3/25/2014
47500 2600.14 3/26/2014
49150 2598.26 3/27/2014
49400 2600.14 3/28/2014
50900 2603.91 4/1/2014
51475 2618.98 4/2/2014
50500 2618.98 4/3/2014
48900 2635.94 4/4/2014
50200 2637.82 4/7/2014
50750 2637.82 4/8/2014
50750 2637.82 4/9/2014
49200 2594.49 4/10/2014
49000 2592.6 4/11/2014
49600 2618.98 4/14/2014
49400 2622.75 4/15/2014
49150 2596.37 4/16/2014
50600 2617.1 4/17/2014
50600 2600.14 4/21/2014
51875 2600.14 4/22/2014
52500 2599.2 4/23/2014
54550 2601.08 4/24/2014
54550 2600.14 4/25/2014
55050 2600.14 4/28/2014
55750 2600.14 4/29/2014
56500 2634.06 4/30/2014
57300 2788.56 5/2/2014
57800 2786.67 5/5/2014
55850 2634.06 5/6/2014
53500 2637.82 5/7/2014
54000 2637.82 5/8/2014
56000 2675.51 5/9/2014
55500 2656.67 5/12/2014
56300 2637.82 5/13/2014
56900 2656.67 5/14/2014
57025 2656.67 5/16/2014
57000 2656.67 5/19/2014
55000 2600.14 5/20/2014
53550 2581.3 5/21/2014
53500 2590.72 5/22/2014
53500 2590.72 5/23/2014
53525 2581.3 5/26/2014
53950 2581.3 5/28/2014
52050 2596.37 5/30/2014
52000 2581.3 6/2/2014
53500 2577.53 6/3/2014
53800 2577.53 6/4/2014
53600 2569.99 6/5/2014
54250 2558.69 6/6/2014
54250 2532.31 6/9/2014
54900 2522.89 6/10/2014
54900 2522.89 6/11/2014
54025 2562.46 6/12/2014
53600 2549.27 6/13/2014
52975 2558.69 6/16/2014
53025 2558.69 6/17/2014
53000 2558.69 6/18/2014
52675 2581.3 6/19/2014
52600 2543.62 6/20/2014
52700 2543.62 6/23/2014
53500 2547.38 6/24/2014
52000 2536.08 6/25/2014
52975 2536.08 6/26/2014
52950 2536.08 6/27/2014
53500 2536.08 6/30/2014
53100 2536.08 7/1/2014
52750 2543.62 7/2/2014
52550 2562.46 7/3/2014
53275 2573.76 7/4/2014
53400 2573.76 7/7/2014
53225 2569.99 7/8/2014
53225 2569.99 7/9/2014
53800 2600.14 7/10/2014
52475 2637.82 7/11/2014
52750 2618.98 7/14/2014
53050 2618.98 7/15/2014
53700 2600.14 7/16/2014
53550 2602.02 7/17/2014
53950 2618.98 7/18/2014
54000 2618.98 7/21/2014
54000 2609.56 7/22/2014
53500 2626.52 7/23/2014
53150 2626.52 7/24/2014
54200 2626.52 7/25/2014
54400 2618.98 8/4/2014
54600 2618.98 8/5/2014
54300 2581.3 8/6/2014
53300 2562.46 8/7/2014
52950 2585.07 8/8/2014
53975 2558.69 8/11/2014
54400 2590.72 8/12/2014
55050 2634.06 8/13/2014
55000 2637.82 8/14/2014
54400 2637.82 8/15/2014
54500 2638.77 8/18/2014
54500 2645.36 8/19/2014
55000 2639.71 8/20/2014
55600 2637.82 8/21/2014
55500 2643.48 8/22/2014
55025 2643.48 8/25/2014
53700 2656.67 8/26/2014
54800 2656.67 8/27/2014
54600 2656.67 8/28/2014
54000 2662.32 8/29/2014
55025 2662.32 9/1/2014
55500 2662.32 9/2/2014
55000 2666.09 9/3/2014
55075 2669.85 9/4/2014
55000 2666.09 9/5/2014
55300 2666.09 9/8/2014
54150 2666.09 9/9/2014
54000 2656.67 9/10/2014
55000 2656.67 9/11/2014
55000 2677.39 9/12/2014
56000 2675.51 9/15/2014
56550 2673.62 9/16/2014
56750 2694.35 9/17/2014
56550 2694.35 9/18/2014
55500 2694.35 9/19/2014
56500 2694.35 9/22/2014
55700 2694.35 9/23/2014
55800 2698.12 9/24/2014
56550 2713.19 9/25/2014
56950 2732.03 9/26/2014
56600 2713.19 9/29/2014
56675 2713.19 9/30/2014
56200 2713.19 10/1/2014
55900 2716.96 10/2/2014
56500 2711.31 10/3/2014
55525 2686.81 10/6/2014
56500 2686.81 10/7/2014
56500 2670.8 10/8/2014
55800 2675.51 10/9/2014
56600 2675.51 10/10/2014
56600 2671.74 10/13/2014
56800 2671.74 10/14/2014
58325 2666.09 10/15/2014
57950 2675.51 10/16/2014
60500 2668.91 10/17/2014
59275 2669.85 10/20/2014
57475 2675.51 10/21/2014
57225 2675.51 10/22/2014
56225 2675.51 10/23/2014
56150 2637.82 10/24/2014
56300 2666.09 10/27/2014
56225 2671.74 10/28/2014
56925 2713.19 10/29/2014
56350 2694.35 10/30/2014
57750 2679.28 10/31/2014
57950 2669.85 11/3/2014
60700 2669.85 11/4/2014
61700 2656.67 11/5/2014
61300 2669.85 11/6/2014
61300 2669.85 11/7/2014
60800 2669.85 11/10/2014
60250 2669.85 11/11/2014
60275 2669.85 11/12/2014
60300 2669.85 11/13/2014
60025 2669.85 11/14/2014
60200 2667.97 11/17/2014
62425 2671.74 11/18/2014
63700 2667.97 11/19/2014
62650 2671.74 11/20/2014
61500 2652.9 11/21/2014
60050 2637.82 11/24/2014
60000 2637.82 11/25/2014
60975 2618.98 11/26/2014
60600 2635.94 11/27/2014
61175 2632.17 11/28/2014
60700 2627.46 12/1/2014
61125 2614.27 12/2/2014
60500 2613.33 12/3/2014
59950 2634.06 12/4/2014
59575 2634.06 12/5/2014
59875 2584.13 12/8/2014
59075 2562.46 12/9/2014
59700 2549.27 12/10/2014
59600 2562.46 12/11/2014
59700 2562.46 12/12/2014
59725 2549.27 12/15/2014
58500 2538.91 12/16/2014
59175 2541.73 12/17/2014
60700 2553.04 12/18/2014
59450 2557.75 12/19/2014
59475 2549.27 12/22/2014
59450 2566.23 12/23/2014
59600 2557.75 12/24/2014
59375 2557.75 12/29/2014
60700 2586.95 12/30/2014
61800 2562.46 1/2/2015
63700 2549.27 1/5/2015
62450 2544.56 1/6/2015
63525 2547.38 1/7/2015
61300 2549.27 1/8/2015
60000 2552.09 1/9/2015
60100 2546.44 1/12/2015
60000 2545.5 1/13/2015
59775 2545.5 1/14/2015
59925 2545.5 1/15/2015
59925 2545.5 1/16/2015
59975 2536.08 1/19/2015
56000 2536.08 1/20/2015
53025 2534.2 1/21/2015
56175 2537.96 1/22/2015
58450 2543.62 1/23/2015
57100 2536.08 1/26/2015
58500 2537.96 1/27/2015
57175 2536.08 1/28/2015
56700 2530.43 1/29/2015
57800 2532.31 1/30/2015
56975 2515.35 2/2/2015
55700 2521.01 2/3/2015
55450 2505.93 2/4/2015
56500 2505.93 2/5/2015
58500 2501.22 2/6/2015
57025 2487.09 2/9/2015
55875 2477.67 2/10/2015
55300 2477.67 2/11/2015
54950 2461.66 2/12/2015
55400 2462.6 2/13/2015
55225 2455.06 2/16/2015
54950 2449.41 2/17/2015
55175 2464.48 2/18/2015
55000 2468.25 2/20/2015
54425 2453.18 2/23/2015
54250 2453.18 2/24/2015
54200 2455.06 2/25/2015
53800 2455.06 2/26/2015
53425 2456.94 2/27/2015
55025 2475.79 3/2/2015
55000 2475.79 3/3/2015
54025 2475.79 3/4/2015
54275 2475.79 3/5/2015
54300 2478.61 3/6/2015
53975 2486.15 3/9/2015
54475 2486.15 3/10/2015
53900 2487.09 3/11/2015
54075 2487.09 3/12/2015
52800 2487.09 3/13/2015
52200 2494.63 3/16/2015
52150 2468.25 3/17/2015
51525 2520.06 3/18/2015
52475 2524.77 3/19/2015
51950 2524.77 3/20/2015
52225 2526.66 3/23/2015
50650 2534.2 3/24/2015
49700 2546.44 3/25/2015
48100 2551.15 3/26/2015
49750 2553.04 3/27/2015
49500 2581.3 3/30/2015
51000 2768.77 3/31/2015
51000 2761.24 4/1/2015
52000 2807.4 4/2/2015
51975 2805.51 4/6/2015
52000 2818.7 4/7/2015
53900 2807.4 4/8/2015
54650 2818.7 4/9/2015
53500 2816.82 4/10/2015
52100 2816.82 4/13/2015
50575 2788.56 4/14/2015
49875 2807.4 4/15/2015
49225 2803.63 4/16/2015
50500 2807.4 4/17/2015
52200 2807.4 4/20/2015
53975 2807.4 4/21/2015
53100 2788.56 4/22/2015
53100 2788.56 4/23/2015
54500 2788.56 4/24/2015
52000 2826.24 4/27/2015
53225 2788.56 4/28/2015
52225 2760.29 4/29/2015
50000 2769.72 4/30/2015
49000 2779.14 5/4/2015
48500 2747.11 5/5/2015
48175 2713.19 5/6/2015
45975 2713.19 5/7/2015
46200 2741.45 5/8/2015
45950 2732.03 5/11/2015
47150 2767.83 5/12/2015
47125 2760.29 5/13/2015
46500 2760.29 5/15/2015
45050 2760.29 5/18/2015
45850 2758.41 5/19/2015
47450 2732.03 5/20/2015
47250 2731.09 5/21/2015
47075 2730.15 5/22/2015
46300 2730.15 5/25/2015
46350 2720.73 5/26/2015
45800 2732.03 5/27/2015
46200 2713.19 5/28/2015
47100 2732.03 5/29/2015
47000 2730.15 6/1/2015
46000 2730.15 6/3/2015
45000 2730.15 6/4/2015
45200 2710.36 6/5/2015
45200 2710.36 6/8/2015
43025 2710.36 6/9/2015
43250 2713.19 6/10/2015
43175 2679.28 6/11/2015
44000 2710.36 6/12/2015
43500 2710.36 6/15/2015
44275 2677.39 6/16/2015
45625 2677.39 6/17/2015
46000 2726.38 6/18/2015
46200 2726.38 6/19/2015
46000 2724.5 6/22/2015
45950 2713.19 6/23/2015
45300 2698.12 6/24/2015
44000 2698.12 6/25/2015
44200 2697.18 6/26/2015
43800 2667.97 6/29/2015
45100 2713.19 6/30/2015
45025 2656.67 7/1/2015
46850 2675.51 7/2/2015
47475 2658.55 7/3/2015
47050 2679.28 7/6/2015
46650 2783.85 7/7/2015
45900 2750.87 7/8/2015
45625 2750.87 7/9/2015
46000 2788.56 7/10/2015
47600 2796.09 7/13/2015
49000 2830.01 7/14/2015
49550 2835.66 7/15/2015
52000 3090.02 7/22/2015
53650 3391.49 7/23/2015
51000 3282.21 7/24/2015
50000 3165.39 7/27/2015
47975 3146.55 7/28/2015
47000 3202.13 7/29/2015
47000 3112.63 7/30/2015
49500 3144.66 7/31/2015
49375 3143.72 8/3/2015
48850 3180.46 8/4/2015
48850 3165.39 8/5/2015
47375 3165.39 8/6/2015
47100 3165.39 8/7/2015
47100 3159.74 8/10/2015
46275 3116.4 8/11/2015
46675 3033.5 8/12/2015
46500 3033.5 8/13/2015
46500 3041.03 8/14/2015
46500 3014.66 8/18/2015
46600 2976.97 8/19/2015
46750 2967.55 8/20/2015
45000 2939.29 8/21/2015
41450 2807.4 8/24/2015
41425 2713.19 8/25/2015
41950 2750.87 8/26/2015
44200 2782.9 8/27/2015
42000 2826.24 8/28/2015
44500 2863.92 8/31/2015
43000 2826.24 9/1/2015
42800 2827.18 9/2/2015
43075 2873.34 9/3/2015
42600 2837.54 9/4/2015
41900 2862.98 9/7/2015
41875 2826.24 9/8/2015
41500 2826.24 9/9/2015
41750 2845.08 9/10/2015
41750 2881.82 9/11/2015
42025 2867.69 9/14/2015
41000 2863.92 9/15/2015
40650 2877.11 9/16/2015
41675 2878.05 9/17/2015
42825 2881.82 9/18/2015
43025 2826.24 9/21/2015
42250 2826.24 9/22/2015
41750 2826.24 9/23/2015
41775 2854.5 9/25/2015
40500 2879 9/28/2015
42750 2850.73 9/29/2015
42000 2862.98 9/30/2015
43300 3014.66 10/1/2015
44450 3353.8 10/2/2015
46600 3391.49 10/5/2015
44850 3391.49 10/6/2015
42500 3308.58 10/7/2015
42925 3316.12 10/8/2015
43425 3316.12 10/9/2015
44325 3353.8 10/12/2015
43000 3312.35 10/13/2015
42975 3312.35 10/15/2015
42800 3312.35 10/16/2015
43450 3316.12 10/19/2015
43700 3720 10/20/2015
45475 3896 10/21/2015
44000 3920 10/22/2015
46200 3924 10/23/2015
46350 3548 10/26/2015
45900 3370 10/27/2015
45000 3680 10/28/2015
42900 3670 10/29/2015
42950 3679 10/30/2015
43475 3690 11/2/2015
44850 3690 11/3/2015
48250 3816 11/4/2015
47975 3788 11/5/2015
48100 3816 11/6/2015
47475 3911 11/9/2015
46400 4023 11/10/2015
47000 3916 11/11/2015
49000 3787 11/12/2015
47500 3921 11/13/2015
48750 3802 11/16/2015
51175 3806 11/17/2015
49525 3720 11/18/2015
49325 3695 11/19/2015
51250 3720 11/20/2015
49500 3820 11/23/2015
49400 3872 11/24/2015
50400 3916 11/25/2015
51600 3900 11/26/2015
50000 3880 11/27/2015
48900 4076 11/30/2015
51000 4008 12/1/2015
50800 3881 12/2/2015
51575 3904 12/3/2015
51300 3888 12/4/2015
50700 3868 12/7/2015
51200 3840 12/8/2015
51200 3840 12/9/2015
52000 3880 12/10/2015
50800 3788 12/11/2015
48500 3788 12/14/2015
49250 3800 12/15/2015
50900 3865 12/16/2015
51500 3856 12/17/2015
51800 3740 12/18/2015
51800 3740 12/21/2015
53725 3820 12/22/2015
54150 3865 12/23/2015
53900 3864 12/28/2015
54575 3856 12/29/2015
55000 3760 12/30/2015
53725 3669 1/4/2016
53400 3721 1/5/2016
54750 3778 1/6/2016
54025 3688 1/7/2016
55100 3724 1/8/2016
54500 3640 1/11/2016
56000 3614 1/12/2016
55900 3655 1/13/2016
55800 3679 1/14/2016
56300 3852 1/15/2016
55500 3780 1/18/2016
55000 3733 1/19/2016
55500 3620 1/20/2016
55400 3605 1/21/2016
55250 3612 1/22/2016
54975 3759 1/25/2016
55875 3919 1/26/2016
58800 4160 1/27/2016
58000 4280 1/28/2016
58350 4140 1/29/2016
58025 4277 2/1/2016
57900 4192 2/2/2016
58250 4180 2/3/2016
59900 4259 2/4/2016
60200 4360 2/5/2016
60600 4447 2/9/2016
61500 4280 2/10/2016
61000 4280 2/11/2016
60700 4228 2/12/2016
61500 4280 2/15/2016
61500 4240 2/16/2016
63475 4240 2/17/2016
63500 4268 2/18/2016
64125 4220 2/19/2016
65400 4335 2/22/2016
66100 4263 2/23/2016
65500 4280 2/24/2016
61800 4332 2/25/2016
63000 4399 2/26/2016
63700 4398 2/29/2016
63175 4456 3/1/2016
64550 4431 3/2/2016
66000 4404 3/3/2016
66200 4358 3/4/2016
65025 4220 3/7/2016
63150 4198 3/8/2016
65575 4063 3/10/2016
65600 4139 3/15/2016
63000 4181 3/16/2016
62500 4174 3/17/2016
61000 4072 3/18/2016
60800 4070 3/21/2016
59300 3900 3/22/2016
61150 4000 3/23/2016
60625 3991 3/24/2016
59300 3908 3/28/2016
61000 3980 3/29/2016
62800 3934 3/30/2016
65300 3936 3/31/2016
65200 3960 4/1/2016
65900 3880 4/4/2016
66575 4040 4/5/2016
67000 4041 4/6/2016
67150 3980 4/7/2016
66000 3960 4/8/2016
67500 3935 4/12/2016
67500 3935 4/19/2016
65850 3814 4/20/2016
65500 3810 4/21/2016
67000 3820 4/22/2016
68000 3812 4/25/2016
69200 3700 4/26/2016
70200 3886 4/27/2016
71550 3900 4/28/2016
69250 3995 4/29/2016
71600 3970 5/2/2016
68100 3956 5/3/2016
67900 3999 5/4/2016
67775 3881 5/9/2016
71050 3880 5/10/2016
70900 3940 5/11/2016
73800 3950 5/12/2016
71225 3958 5/13/2016
71200 3913 5/16/2016
73000 3920 5/17/2016
72000 3912 5/18/2016
71000 3817 5/19/2016
72525 3878 5/20/2016
73925 3881 5/23/2016
71150 3856 5/24/2016
71000 3880 5/25/2016
70000 3860 5/26/2016
71325 3816 5/27/2016
70000 3840 5/30/2016
69200 3800 5/31/2016
69000 3920 6/1/2016
69025 3939 6/2/2016
69575 3944 6/3/2016
70000 3960 6/6/2016
70350 3992 6/7/2016
69550 3971 6/8/2016
68125 3914 6/9/2016
67575 3825 6/10/2016
67900 3806 6/13/2016
68025 3880 6/14/2016
64350 3660 6/15/2016
63350 3740 6/16/2016
63350 3750 6/17/2016
63400 3800 6/20/2016
66250 3790 6/21/2016
66375 3730 6/22/2016
65450 3650 6/23/2016
66000 3670 6/24/2016
65775 3630 6/27/2016
68725 3660 6/28/2016
67925 3800 6/29/2016
69000 3800 6/30/2016
68250 3690 7/1/2016
72000 3770 7/11/2016
70225 3720 7/12/2016
72250 3740 7/13/2016
72125 3690 7/14/2016
70400 3690 7/15/2016
71225 3690 7/18/2016
71900 3710 7/19/2016
75025 3940 7/20/2016
77100 4000 7/21/2016
77500 3970 7/22/2016
75000 4000 7/25/2016
71000 4060 7/26/2016
69200 4010 7/27/2016
68800 4020 7/28/2016
67525 3630 7/29/2016
68125 3940 8/1/2016
69275 4080 8/2/2016
68850 4050 8/3/2016
68850 4040 8/4/2016
67800 3940 8/5/2016
66775 3950 8/8/2016
65500 3860 8/9/2016
66225 3790 8/10/2016
66000 3910 8/11/2016
65900 3840 8/12/2016
64925 3800 8/15/2016
64800 3890 8/16/2016
67500 4070 8/18/2016
68025 4040 8/19/2016
67150 4020 8/22/2016
67000 4050 8/23/2016
66300 3980 8/24/2016
66825 4100 8/25/2016
65800 4060 8/26/2016
64900 4100 8/29/2016
63875 4050 8/30/2016
64400 3980 8/31/2016
62500 3980 9/1/2016
63300 3990 9/2/2016
64000 3910 9/5/2016
64450 3940 9/6/2016
63275 3940 9/7/2016
62450 4000 9/8/2016
61125 3890 9/9/2016
60000 3870 9/13/2016
61000 3760 9/14/2016
62500 3900 9/15/2016
62500 4080 9/16/2016
65025 4110 9/19/2016
63950 4020 9/20/2016
64375 4000 9/21/2016
65125 4060 9/22/2016
65125 4090 9/23/2016
64000 4030 9/26/2016
64075 4090 9/27/2016
63600 4240 9/28/2016
62500 4040 9/29/2016
62000 3950 9/30/2016
64900 4110 10/3/2016
66975 4190 10/4/2016
66975 4140 10/5/2016
66850 4180 10/6/2016
65900 4100 10/7/2016
65025 4030 10/10/2016
64500 4090 10/11/2016
64250 4020 10/12/2016
64925 4000 10/13/2016
64800 4110 10/14/2016
65100 4190 10/17/2016
66175 4130 10/18/2016
66275 4080 10/19/2016
65150 4130 10/20/2016
65475 4170 10/21/2016
65875 4080 10/24/2016
65225 4010 10/25/2016
65250 3990 10/26/2016
66400 3980 10/27/2016
66000 3990 10/28/2016
67900 3950 10/31/2016
68000 3990 11/1/2016
68250 4000 11/2/2016
65000 3900 11/3/2016
67050 3940 11/4/2016
66475 3980 11/7/2016
67950 4070 11/8/2016
67200 4040 11/9/2016
67950 4000 11/10/2016
64150 3820 11/11/2016
61600 3850 11/14/2016
61125 3800 11/15/2016
62500 3760 11/16/2016
62975 3780 11/17/2016
63100 3800 11/18/2016
63000 3780 11/21/2016
64500 3990 11/22/2016
64500 3930 11/23/2016
62500 3840 11/24/2016
62425 3910 11/25/2016
62775 3870 11/28/2016
63050 3830 11/29/2016
65000 3800 11/30/2016
65000 3840 12/1/2016
66325 3880 12/2/2016
67575 3950 12/5/2016
67450 3920 12/6/2016
65450 3950 12/7/2016
67500 3980 12/8/2016
66950 3980 12/9/2016
66850 3980 12/13/2016
67025 3950 12/14/2016
66300 4000 12/15/2016
65550 4000 12/16/2016
63900 3920 12/19/2016
62975 3930 12/20/2016
62000 3740 12/21/2016
60850 3630 12/22/2016
60300 3640 12/23/2016
62900 3800 12/27/2016
63850 3930 12/28/2016
64000 3920 12/29/2016
63900 3830 12/30/2016
63900 3830 1/2/2017
63300 3800 1/3/2017
63200 3920 1/4/2017
65600 3980 1/5/2017
64425 4000 1/6/2017
63600 3970 1/9/2017
63000 3950 1/10/2017
63150 3950 1/11/2017
63250 3900 1/12/2017
63050 3900 1/13/2017
63200 3950 1/16/2017
62500 3920 1/17/2017
63000 3880 1/18/2017
63400 3870 1/19/2017
62500 3830 1/20/2017
63475 3860 1/23/2017
63750 3950 1/24/2017
63000 3990 1/25/2017
63400 3990 1/26/2017
62800 3920 1/27/2017
62800 3900 1/30/2017
61750 3850 1/31/2017
62700 3860 2/1/2017
62000 3880 2/2/2017
61800 3910 2/3/2017
61850 3980 2/6/2017
62500 3960 2/7/2017
62600 3930 2/8/2017
62400 3870 2/9/2017
62000 3890 2/10/2017
62000 3890 2/13/2017
61500 3850 2/14/2017
61500 3850 2/15/2017
61000 3870 2/16/2017
60800 3850 2/17/2017
60500 3840 2/20/2017
60150 3800 2/21/2017
62200 3850 2/22/2017
63125 3890 2/23/2017
65000 3920 2/24/2017
65750 3950 2/27/2017
65850 3870 2/28/2017
64625 3850 3/1/2017
65850 4090 3/2/2017
64475 3990 3/3/2017
63400 3950 3/6/2017
62850 3950 3/7/2017
62825 3990 3/8/2017
63625 3980 3/9/2017
63500 3990 3/10/2017
63000 4030 3/13/2017
64475 4040 3/14/2017
64450 4020 3/15/2017
65050 4050 3/16/2017
65250 4010 3/17/2017
65450 3980 3/20/2017
65800 3960 3/21/2017
65425 3940 3/22/2017
65450 3960 3/23/2017
64925 4000 3/24/2017
64500 4010 3/27/2017
65500 4010 3/29/2017
66700 4000 3/30/2017
65525 3900 3/31/2017
66700 3990 4/3/2017
67700 4010 4/4/2017
67950 4030 4/5/2017
68000 4000 4/6/2017
68200 3970 4/7/2017
67000 3970 4/10/2017
65450 3920 4/11/2017
64950 3910 4/12/2017
64675 3910 4/13/2017
64600 3930 4/17/2017
64900 3950 4/18/2017
64900 3950 4/19/2017
63575 3900 4/20/2017
64200 3890 4/21/2017
64500 3880 4/25/2017
65950 3890 4/26/2017
66400 3860 4/27/2017
66400 3820 4/28/2017
67150 3820 5/2/2017
67800 3880 5/3/2017
68000 3870 5/4/2017
71400 3900 5/5/2017
70000 3780 5/8/2017
71200 3810 5/9/2017
70975 3810 5/10/2017
73900 3840 5/12/2017
73600 3850 5/15/2017
70500 3860 5/16/2017
70100 3840 5/17/2017
72025 3910 5/18/2017
76500 3970 5/19/2017
74250 3810 5/22/2017
73100 3880 5/23/2017
73600 3870 5/24/2017
74275 3820 5/26/2017
73400 3790 5/29/2017
73500 3830 5/30/2017
73950 3930 5/31/2017
73950 3930 6/1/2017
74500 3850 6/2/2017
74300 3850 6/5/2017
74400 3860 6/6/2017
75500 3810 6/7/2017
74950 3870 6/8/2017
75500 3840 6/9/2017
77750 3830 6/12/2017
77675 3820 6/13/2017
79000 3860 6/14/2017
80000 3830 6/15/2017
79000 3830 6/16/2017
79900 3830 6/19/2017
79400 3840 6/20/2017
78400 3840 6/21/2017
78300 3840 6/22/2017
78300 3840 6/23/2017
78300 3840 6/26/2017
78300 3840 6/27/2017
78300 3840 6/28/2017
78300 3840 6/29/2017
78300 3840 6/30/2017
81300 3850 7/3/2017
78500 3810 7/4/2017
75800 3790 7/5/2017
77875 3810 7/6/2017
76350 3780 7/7/2017
76500 3790 7/10/2017
75825 3780 7/11/2017
78200 3810 7/12/2017
78900 3800 7/13/2017
76150 3790 7/14/2017
75800 3810 7/17/2017
76750 3780 7/18/2017
76150 3770 7/19/2017
76250 3770 7/20/2017
75700 3710 7/21/2017
76950 3700 7/24/2017
76625 3770 7/25/2017
76100 3680 7/26/2017
78000 3660 7/27/2017
79800 3650 7/28/2017
76100 3550 7/31/2017
72275 3430 8/1/2017
70400 3520 8/2/2017
71100 3510 8/3/2017
71650 3470 8/4/2017
69500 3400 8/7/2017
68800 3500 8/8/2017
66300 3420 8/9/2017
66900 3420 8/10/2017
65900 3370 8/11/2017
66800 3380 8/14/2017
67325 3470 8/15/2017
70950 3690 8/16/2017
70950 3690 8/17/2017
74000 3740 8/18/2017
72300 3590 8/21/2017
70500 3610 8/22/2017
71100 3700 8/23/2017
71300 3640 8/24/2017
71975 3700 8/25/2017
71650 3670 8/28/2017
71500 3680 8/29/2017
68850 3620 8/30/2017
69200 3640 8/31/2017
69200 3640 9/1/2017
67025 3580 9/4/2017
66100 3670 9/5/2017
66700 3660 9/6/2017
67125 3650 9/7/2017
66250 3710 9/8/2017
66125 3770 9/11/2017
65575 3830 9/12/2017
65575 3780 9/13/2017
69250 3810 9/14/2017
68000 3870 9/15/2017
67775 3920 9/18/2017
67125 3900 9/19/2017
68950 3930 9/20/2017
68950 3930 9/21/2017
68000 3880 9/22/2017
67150 3910 9/25/2017
65675 3850 9/26/2017
65575 3910 9/27/2017
65575 3900 9/28/2017
65800 3860 9/29/2017
64775 3950 10/2/2017
65700 3940 10/3/2017
66525 3920 10/4/2017
65850 3880 10/5/2017
66425 3860 10/6/2017
67825 3910 10/9/2017
66250 3900 10/10/2017
66000 3820 10/11/2017
65600 3790 10/12/2017
64200 3760 10/13/2017
64475 3850 10/16/2017
64475 3910 10/17/2017
64200 3930 10/18/2017
63125 3820 10/19/2017
62500 3870 10/20/2017
62775 3930 10/23/2017
62025 3920 10/24/2017
63000 4020 10/25/2017
64675 3990 10/26/2017
66900 3990 10/27/2017
67675 3900 10/30/2017
70000 3980 10/31/2017
71750 4000 11/1/2017
71925 3900 11/2/2017
73600 3990 11/3/2017
73950 3940 11/6/2017
76800 3940 11/7/2017
76525 4020 11/8/2017
77250 3950 11/9/2017
76000 4030 11/10/2017
78950 4100 11/13/2017
75950 4050 11/14/2017
76950 4030 11/15/2017
81000 4250 11/16/2017
77975 4100 11/17/2017
80375 4140 11/20/2017
78850 4180 11/21/2017
77975 4110 11/22/2017
78000 4110 11/23/2017
79500 4150 11/24/2017
79500 4220 11/27/2017
79850 4380 11/28/2017
80100 4310 11/29/2017
76525 4100 11/30/2017
76525 4100 12/1/2017
79150 4320 12/4/2017
80300 4370 12/5/2017
80325 4370 12/6/2017
79950 4320 12/7/2017
80575 4340 12/8/2017
79850 4400 12/11/2017
78400 4370 12/12/2017
78300 4350 12/13/2017
78300 4400 12/14/2017
78575 4390 12/15/2017
81000 4500 12/18/2017
81000 4550 12/19/2017
79075 4450 12/20/2017
81000 4600 12/21/2017
80950 4650 12/22/2017
80950 4650 12/25/2017
80950 4650 12/26/2017
81400 4690 12/27/2017
81750 4710 12/28/2017
83800 4730 12/29/2017
83800 4730 1/1/2018
81500 4750 1/2/2018
81350 4570 1/3/2018
84000 4700 1/4/2018
84775 4850 1/5/2018
84800 4860 1/8/2018
81600 4920 1/9/2018
83000 4860 1/10/2018
82875 4860 1/11/2018
83050 4920 1/12/2018
82000 4850 1/15/2018
84000 4800 1/16/2018
82750 4820 1/17/2018
83600 4990 1/18/2018
84025 5100 1/19/2018
85000 5150 1/22/2018
85200 5500 1/23/2018
85275 5250 1/24/2018
84500 5175 1/25/2018
84250 5200 1/26/2018
82200 5175 1/29/2018
80050 4990 1/30/2018
81050 4900 1/31/2018
81800 4780 2/1/2018
81500 4800 2/2/2018
81700 4890 2/5/2018
82600 4860 2/6/2018
83250 4930 2/7/2018
83150 4880 2/8/2018
81200 4840 2/9/2018
79550 4820 2/12/2018
80000 4850 2/13/2018
80000 4880 2/14/2018
80625 4850 2/15/2018
80625 4850 2/16/2018
81925 4920 2/19/2018
81000 4830 2/20/2018
80100 4780 2/21/2018
79650 4730 2/22/2018
81400 4710 2/23/2018
79075 4580 2/26/2018
79750 4750 2/27/2018
79750 4820 2/28/2018
79825 4810 3/1/2018
80000 4800 3/2/2018
79200 4750 3/5/2018
79750 4710 3/6/2018
77300 4510 3/7/2018
79950 4480 3/8/2018
78300 4400 3/9/2018
77125 4380 3/12/2018
73900 4210 3/13/2018
72500 4310 3/14/2018
74600 4260 3/15/2018
75200 4360 3/16/2018
75000 4270 3/19/2018
74475 4210 3/20/2018
74950 4210 3/21/2018
72850 4200 3/22/2018
71000 4080 3/23/2018
70300 4080 3/26/2018
70700 4140 3/27/2018
70900 4010 3/28/2018
72475 3980 3/29/2018
72475 3980 3/30/2018
73400 4110 4/2/2018
73600 4040 4/3/2018
72000 4010 4/4/2018
73150 4020 4/5/2018
73900 4060 4/6/2018
74200 4070 4/9/2018
77500 4140 4/10/2018
77500 4150 4/11/2018
76650 4060 4/12/2018
76000 4010 4/13/2018
76000 4010 4/16/2018
76000 4010 4/17/2018
76875 4120 4/18/2018
76875 4120 4/19/2018
76875 4120 4/20/2018
74075 4010 4/23/2018
72500 3960 4/24/2018
72500 3960 4/25/2018
72500 3960 4/26/2018
72500 3960 4/27/2018
69325 3540 4/30/2018
69325 3540 5/1/2018
68975 3300 5/3/2018
68975 3300 5/4/2018
70000 3550 5/7/2018
67800 3400 5/8/2018
70000 3600 5/9/2018
70000 3600 5/10/2018
69000 3710 5/16/2018
68100 3650 5/17/2018
67225 3580 5/18/2018
66550 3500 5/21/2018
66725 3470 5/22/2018
68075 3550 5/23/2018
68775 3700 5/24/2018
68900 3770 5/25/2018
69475 3850 5/28/2018
69475 3850 5/29/2018
68375 3820 5/30/2018
68500 3790 5/31/2018
68500 3790 6/1/2018
68500 3690 6/4/2018
69100 3800 6/5/2018
68225 3720 6/6/2018
70075 3700 6/7/2018
70250 3640 6/8/2018
70250 3640 6/11/2018
70250 3640 6/12/2018
70250 3640 6/13/2018
70250 3640 6/14/2018
70250 3640 6/15/2018
70250 3640 6/18/2018
70250 3640 6/19/2018
68975 3530 6/20/2018
67550 3430 6/21/2018
66525 3400 6/22/2018
71750 3570 6/25/2018
70375 3620 6/26/2018
68800 3570 6/27/2018
66950 3520 6/28/2018
67250 3580 6/29/2018
69000 3660 7/2/2018
68975 3650 7/3/2018
69450 3850 7/4/2018
69025 3760 7/5/2018
68450 3670 7/6/2018
70000 3680 7/9/2018
70975 3810 7/10/2018
70575 3800 7/11/2018
69500 3720 7/12/2018
70475 3800 7/13/2018
68500 3770 7/16/2018
69000 3710 7/17/2018
70000 3700 7/18/2018
69275 3640 7/19/2018
71000 3760 7/20/2018
71350 3870 7/23/2018
71350 3830 7/24/2018
70550 3770 7/25/2018
70550 3870 7/26/2018
72550 3920 7/27/2018
74400 3940 7/30/2018
75150 3840 7/31/2018
75000 3800 8/1/2018
74650 3770 8/2/2018
75000 3770 8/3/2018
74375 3920 8/6/2018
76000 3950 8/7/2018
77000 3820 8/8/2018
76000 3740 8/9/2018
77000 3770 8/10/2018
75000 3630 8/13/2018
73500 3510 8/14/2018
71800 3580 8/15/2018
71600 3550 8/16/2018
71600 3550 8/17/2018