Date Open High Low Close Volume Adj Close10/4/2011 3347.22 3352.4 3256.44 3269.45 3.88E+09 3269.4510/3/2011 3548.12 3548.12 3329.87 3348.71 3.56E+09 3348.719/30/2011 3537.27 3579.66 3523.17 3549.03 0 3549.039/29/2011 3512.98 3549.18 3466.63 3537.18 2.67E+09 3537.189/28/2011 3474.31 3531.89 3452.98 3513.17 4.02E+09 3513.179/27/2011 3316.69 3487.76 3316.69 3473.94 4.29E+09 3473.949/26/2011 3425.6 3429.46 3217.95 3316.14 4.89E+09 3316.149/23/2011 3367.4 3426.83 3258.37 3426.35 0 3426.359/22/2011 3695.94 3695.94 3360.19 3369.14 5.29E+09 3369.149/21/2011 3751.93 3752.3 3687.91 3697.49 2.61E+09 3697.499/20/2011 3754.83 3754.83 3673.22 3752.11 3.52E+09 3752.119/19/2011 3834.08 3834.08 3739.51 3755.05 2.67E+09 3755.059/16/2011 3775.45 3850.28 3775.45 3835.18 0 3835.189/15/2011 3799.4 3829.38 3710.09 3774.33 3.27E+09 3774.339/14/2011 3875.06 3897.31 3775.37 3799.04 4.19E+09 3799.049/13/2011 3896.21 3929.55 3855.04 3874.78 3.49E+09 3874.789/12/2011 3997.22 3997.22 3880.7 3896.12 2.72E+09 3896.12

9/9/2011 4004.46 4028.48 3991.58 3998.5 0 3998.59/8/2011 4001.71 4021.76 3978.34 4005.39 3.76E+09 4005.399/7/2011 3890.52 4002.4 3890.52 4001.43 4.4E+09 4001.439/6/2011 3865.53 3891.03 3829.61 3889.97 2.98E+09 3889.979/5/2011 3842.65 3912.19 3841.72 3866.17 31515800 3866.179/2/2011 3841.73 3841.73 3841.73 3841.73 0 3841.73

8/26/2011 3842.51 3847.25 3800.48 3841.73 0 3841.738/25/2011 3847.39 3886.17 3835.02 3844.38 3.31E+09 3844.388/24/2011 3881.4 3906.49 3840.48 3847.02 3.91E+09 3847.028/23/2011 3840.06 3881.2 3821.38 3880.46 4.11E+09 3880.468/22/2011 3843.68 3854.19 3761.02 3839.62 3.97E+09 3839.628/19/2011 4019.8 4019.8 3823.37 3842.75 0 3842.758/18/2011 3953.83 4020.99 3953.83 4020.99 0 4020.998/16/2011 3960.11 3996.37 3937.69 3953.28 6.78E+09 3953.288/15/2011 3890.8 3960.52 3890.8 3960.02 4.37E+09 3960.028/12/2011 3868.63 3926.55 3864.42 3890.53 0 3890.538/11/2011 3863.39 3871.28 3803.25 3869.36 5.79E+09 3869.368/10/2011 3736.04 3883.55 3736.04 3863.58 6.32E+09 3863.58

8/9/2011 3846.23 3873.54 3590.94 3735.12 8.65E+09 3735.128/8/2011 3920.82 3920.82 3714.92 3850.27 7.9E+09 3850.278/5/2011 4119.88 4119.88 3866.71 3921.64 0 3921.648/4/2011 4136.69 4157.25 4095.62 4122.09 0 4122.098/3/2011 4177.57 4177.57 4095.87 4136.51 4.87E+09 4136.518/2/2011 4192.51 4195.72 4148.95 4177.85 5.88E+09 4177.858/1/2011 4131.73 4193.56 4131.73 4193.44 6.56E+09 4193.44

7/29/2011 4146.76 4160.5 4102.82 4130.8 0 4130.87/28/2011 4172.25 4172.25 4122 4145.83 5.21E+09 4145.837/27/2011 4132.67 4177.74 4125.96 4174.11 6.73E+09 4174.117/26/2011 4086.45 4133.69 4082.19 4132.78 8.16E+09 4132.787/25/2011 4104.46 4104.46 4067.24 4087.09 6.09E+09 4087.09

7/22/2011 4069.94 4109.08 4069.94 4106.82 0 4106.827/21/2011 4050.72 4072.83 4048.18 4068.07 7.52E+09 4068.077/20/2011 4023.6 4055.05 4020.82 4050.63 6.8E+09 4050.637/19/2011 4032.7 4032.7 4002.46 4023.42 5.39E+09 4023.427/18/2011 4024.13 4042.73 4021.81 4032.97 3.12E+09 4032.977/15/2011 3997.87 4024.03 3989.74 4023.2 0 4023.27/14/2011 3980.75 3997.95 3975.87 3997.64 4.3E+09 3997.647/13/2011 3938.25 3980.86 3938.25 3980.84 4.58E+09 3980.847/12/2011 3995.22 3995.22 3926.83 3938.01 3.31E+09 3938.017/11/2011 4002.76 4002.76 3971.31 3995.59 2.93E+09 3995.59

7/8/2011 3939.75 4005.69 3939.75 4003.69 0 4003.697/7/2011 3909.14 3944.95 3908.57 3939.47 3.15E+09 3939.477/6/2011 3923.67 3933.02 3890.55 3908.96 3.55E+09 3908.967/5/2011 3953.15 3958.12 3905.73 3924.13 3.76E+09 3924.137/4/2011 3927.19 3962.28 3927.19 3953.52 3.17E+09 3953.527/1/2011 3888.2 3956.78 3888.2 3927.1 0 3927.1

6/30/2011 3830.46 3896.16 3830.46 3888.57 3.57E+09 3888.576/28/2011 3813.52 3838.59 3813.52 3830.27 3.36E+09 3830.276/27/2011 3848.37 3848.37 3806.72 3813.43 2.63E+09 3813.436/24/2011 3823.56 3854.18 3817.38 3848.56 0 3848.566/23/2011 3821.55 3829.63 3801.7 3823.65 3.25E+09 3823.656/22/2011 3795.31 3822.42 3795.31 3821.83 3.65E+09 3821.836/21/2011 3729.67 3797.56 3729.67 3794.94 3.66E+09 3794.946/20/2011 3722.58 3751.75 3710.82 3729.12 2.69E+09 3729.126/17/2011 3739.54 3759.2 3704.58 3721.38 0 3721.386/16/2011 3793.98 3793.98 3720.79 3740.47 4.1E+09 3740.476/15/2011 3773.36 3809.7 3773.36 3794.25 3.49E+09 3794.256/14/2011 3747.82 3775.25 3738.07 3773.27 2.77E+09 3773.276/13/2011 3787.37 3787.37 3728.4 3748.76 3.69E+09 3748.766/10/2011 3807.12 3821.84 3779.27 3787.65 0 3787.65

6/9/2011 3825.64 3829.81 3797.16 3806.19 4.24E+09 3806.196/8/2011 3842.86 3842.86 3811.75 3825.82 4.72E+09 3825.826/7/2011 3832.32 3843.21 3815.55 3842.95 5.34E+09 3842.956/6/2011 3843.74 3843.74 3819.6 3834.2 3.46E+09 3834.26/3/2011 3837.67 3844.02 3812.43 3844.02 0 3844.026/1/2011 3837.18 3856.61 3832.34 3837.76 6.48E+09 3837.76

5/31/2011 3826.32 3841.43 3819.31 3836.97 85287600 3836.975/30/2011 3831.43 3836.87 3813.66 3826.14 3.01E+09 3826.145/27/2011 3814.72 3835.46 3790.9 3832.43 0 3832.435/26/2011 3780.35 3818.46 3780.35 3814.82 3.64E+09 3814.825/25/2011 3785.47 3786.9 3760.79 3780.16 4.5E+09 3780.165/24/2011 3778.36 3786.01 3765.98 3785.94 5.66E+09 3785.945/23/2011 3872.21 3872.21 3763.06 3778.45 6.94E+09 3778.455/20/2011 3859.9 3872.95 3855.89 3872.95 0 3872.955/19/2011 3840.58 3867.27 3840.58 3859.81 6.23E+09 3859.815/18/2011 3800.17 3845.04 3800.17 3840.21 5.47E+09 3840.215/16/2011 3831.93 3831.93 3784.26 3799.23 4.8E+09 3799.235/13/2011 3809.43 3832.02 3809.43 3832.02 0 3832.02

5/12/2011 3837.77 3837.77 3795.55 3808.71 9.75E+09 3808.715/11/2011 3800.61 3838.42 3800.61 3838.14 7.18E+09 3838.145/10/2011 3786.4 3801.5 3782.17 3800.52 8.58E+09 3800.52

5/9/2011 3798.74 3803.53 3777.51 3785.45 4.21E+09 3785.455/6/2011 3815.99 3815.99 3781.35 3798.55 0 3798.555/5/2011 3814.46 3817.47 3787.94 3816.27 7.32E+09 3816.275/4/2011 3813.68 3815.35 3783.48 3814.93 6.53E+09 3814.935/3/2011 3847.39 3847.39 3802.69 3813.87 4.6E+09 3813.875/2/2011 3819.8 3849.3 3819.8 3849.3 3.84E+09 3849.3

4/29/2011 3807.99 3822.64 3796.71 3819.62 0 3819.624/28/2011 3805.02 3824.07 3787.86 3808.93 3.89E+09 3808.934/27/2011 3775.15 3806.96 3775.15 3804.93 4.91E+09 3804.934/26/2011 3787.6 3790.48 3743.77 3774.87 3.97E+09 3774.874/25/2011 3801.36 3809.8 3777.43 3788.54 2.34E+09 3788.544/21/2011 3796.43 3813.18 3784.94 3801.08 3.31E+09 3801.084/20/2011 3732.93 3794.76 3732.93 3794.76 5.21E+09 3794.764/19/2011 3726.89 3732.79 3691.29 3732.65 2.79E+09 3732.654/18/2011 3730.03 3738.93 3712.18 3727.07 2.4E+09 3727.074/15/2011 3707.89 3733.49 3706.68 3730.51 0 3730.514/14/2011 3734.6 3734.6 3697.43 3707.98 2.71E+09 3707.984/13/2011 3718.95 3736.09 3701.34 3734.41 3.3E+09 3734.414/12/2011 3745.65 3745.65 3701.11 3719.23 2.34E+09 3719.234/11/2011 3740.87 3768.02 3732.28 3745.84 2.63E+09 3745.84

4/8/2011 3730.68 3749.27 3724.02 3741.81 0 3741.814/7/2011 3729.71 3741.83 3704.43 3730.58 3.13E+09 3730.584/6/2011 3685.84 3728.17 3671.18 3727.8 3.53E+09 3727.84/5/2011 3699.77 3699.94 3672.72 3685.94 2.79E+09 3685.944/4/2011 3707.39 3729.3 3681.81 3700.05 2.54E+09 3700.054/1/2011 3679.05 3709.38 3678.29 3707.49 0 3707.49

3/31/2011 3641.16 3683.47 3637.43 3678.67 3.89E+09 3678.673/30/2011 3591.62 3641.85 3591.53 3640.98 3.52E+09 3640.983/29/2011 3601.92 3601.92 3570.4 3591.51 0 3591.513/28/2011 3602.82 3612.21 3580.99 3602.86 1.94E+09 3602.863/25/2011 3611.83 3639.69 3591.54 3607.11 0 3607.113/24/2011 3556.51 3611.92 3551.42 3611.64 3.6E+09 3611.643/23/2011 3517.11 3556.34 3508.59 3556.23 1.98E+09 3556.233/22/2011 3518.94 3530.39 3497.55 3517.72 1.65E+09 3517.723/21/2011 3493.14 3519.87 3493.14 3518.85 1.73E+09 3518.853/18/2011 3484.77 3511.67 3476.65 3494.07 0 3494.073/17/2011 3531.29 3531.29 3465.6 3484.21 2.22E+09 3484.213/16/2011 3524.67 3535.23 3493.61 3531.48 2.8E+09 3531.483/15/2011 3569.28 3569.28 3476.69 3524.48 3.6E+09 3524.483/14/2011 3542.14 3583.5 3524.79 3569.84 3.33E+09 3569.843/11/2011 3587.28 3587.28 3513.09 3542.23 3.12E+09 3542.233/10/2011 3598.49 3598.49 3564.77 3587.65 2.63E+09 3587.65

3/9/2011 3579.85 3609.21 3577.37 3598.68 3E+09 3598.683/8/2011 3561.44 3580.31 3551.72 3580.31 2.85E+09 3580.313/7/2011 3541.96 3563.05 3526.03 3561.72 2.03E+09 3561.72

3/4/2011 3495.1 3543.55 3495.1 3542.9 0 3542.93/3/2011 3484.52 3512.89 3483.8 3494.54 2.9E+09 3494.543/2/2011 3512.15 3512.15 3469.57 3486.2 2.76E+09 3486.23/1/2011 3470.63 3513.47 3470.63 3512.62 2.96E+09 3512.62

2/28/2011 3443.62 3471.43 3436.1 3470.35 2.37E+09 3470.352/25/2011 3439.69 3454.88 3429.02 3443.53 0 3443.532/24/2011 3473.84 3473.84 3422.58 3439.13 3.95E+09 3439.132/23/2011 3451.47 3486.9 3435.19 3474.12 2.54E+09 3474.122/22/2011 3497.36 3497.36 3437.29 3451.1 2.15E+09 3451.12/21/2011 3500.95 3520.64 3488.61 3497.64 2.57E+09 3497.642/18/2011 3435.31 3507.95 3435.31 3501.5 0 3501.52/17/2011 3416.97 3440.73 3414.66 3434.38 2.32E+09 3434.382/16/2011 3416.58 3417.35 3387.25 3416.78 1.79E+09 3416.782/14/2011 3392.6 3430.04 3392.6 3416.77 1.99E+09 3416.772/11/2011 3372.7 3393.52 3338.53 3391.77 30766800 3391.772/10/2011 3417.19 3417.19 3336.83 3373.64 2.22E+09 3373.64

2/9/2011 3458.25 3458.25 3384.88 3417.47 2.41E+09 3417.472/8/2011 3487.99 3500.46 3450.05 3459.93 2.26E+09 3459.932/7/2011 3497.11 3521.63 3476.35 3487.71 1.74E+09 3487.712/4/2011 3480.92 3500.54 3462.94 3496.17 0 3496.172/2/2011 3443.16 3490.25 3443.16 3480.83 2.27E+09 3480.832/1/2011 3411.08 3452.02 3411.08 3442.5 2.66E+09 3442.5

1/31/2011 3487.14 3487.14 3383.16 3409.17 2.63E+09 3409.171/28/2011 3514.15 3514.15 3462.37 3487.61 0 3487.611/27/2011 3500.75 3549.48 3495.95 3514.62 3.2E+09 3514.621/26/2011 3434.15 3501.72 3414.69 3501.72 3.13E+09 3501.721/25/2011 3347.02 3445.98 3347.02 3433.91 2.77E+09 3433.911/24/2011 3380.5 3396.85 3321.68 3346.06 2.26E+09 3346.061/21/2011 3453.27 3453.27 3309.62 3379.54 0 3379.541/20/2011 3534 3534 3441.63 3454.12 3.01E+09 3454.121/19/2011 3548.84 3558.67 3513.04 3517.27 2.5E+09 3517.271/18/2011 3536.2 3548.69 3507.97 3548.65 2.76E+09 3548.651/17/2011 3568.77 3569.97 3506.87 3535.73 2.02E+09 3535.731/14/2011 3564.65 3569.64 3518.56 3569.14 0 3569.141/13/2011 3555.33 3630.68 3549.01 3564.94 4.33E+09 3564.941/12/2011 3455.41 3555.39 3455.41 3554.77 5.04E+09 3554.771/11/2011 3478.08 3550.36 3434.27 3455.13 3.84E+09 3455.131/10/2011 3631.27 3631.27 3449.58 3478.55 4.55E+09 3478.55

1/7/2011 3734.37 3734.37 3607.33 3631.45 0 3631.451/6/2011 3782.99 3789.47 3720.57 3736.26 2.88E+09 3736.261/5/2011 3759.97 3786.05 3728.91 3783.71 3.36E+09 3783.711/4/2011 3727.8 3763.38 3724.47 3760.06 5.31E+09 3760.061/3/2011 3704.44 3738.59 3704.44 3727.52 3.52E+09 3727.52

12/30/2010 3698.94 3718.98 3689.03 3703.51 2.05E+09 3703.5112/29/2010 3660.09 3704 3660.09 3699.22 1.89E+09 3699.2212/28/2010 3625.73 3672.18 3623.83 3659.99 2.01E+09 3659.9912/27/2010 3612 3626.25 3601.48 3625.27 1.87E+09 3625.2712/23/2010 3621.63 3626.12 3587.99 3611.53 1.98E+09 3611.53

12/22/2010 3637.69 3649.98 3610.57 3620.68 2.24E+09 3620.6812/21/2010 3569.46 3642.1 3569.46 3637.45 2.55E+09 3637.4512/20/2010 3589.15 3591.29 3537.67 3568.81 3.58E+09 3568.8112/17/2010 3571.46 3601.85 3536.66 3581.56 0 3581.5612/16/2010 3657.47 3657.47 3554.85 3571.74 4.01E+09 3571.7412/15/2010 3691.11 3691.11 3613.67 3658.31 4.15E+09 3658.3112/14/2010 3692.42 3712.33 3676.73 3689.67 3.58E+09 3689.6712/13/2010 3747.81 3751.93 3681.32 3692.23 3.8E+09 3692.2312/10/2010 3784.66 3784.66 3728.98 3747.71 0 3747.71

12/9/2010 3771.49 3788.56 3764.29 3786.1 4.78E+09 3786.112/8/2010 3722.91 3771.79 3722.91 3769.99 4.31E+09 3769.9912/6/2010 3696.73 3728.97 3696.73 3722.35 3.98E+09 3722.3512/3/2010 3694.67 3728.09 3679.83 3696.26 0 3696.2612/2/2010 3619.85 3706.4 3619.85 3694.58 6.52E+09 3694.5812/1/2010 3530.93 3619.09 3530.93 3619.09 6.65E+09 3619.09

11/30/2010 3631.54 3633.99 3529.85 3531.21 7.97E+09 3531.2111/29/2010 3642.88 3642.88 3573.22 3630.64 5.04E+09 3630.6411/26/2010 3701.92 3710.46 3632.09 3642.5 0 3642.511/25/2010 3659.16 3710.94 3659.16 3702.01 8.58E+09 3702.0111/24/2010 3677.62 3684.15 3619.88 3658.78 5.43E+09 3658.7811/23/2010 3741.04 3741.04 3658.58 3678.19 6.74E+09 3678.1911/22/2010 3725.33 3742.94 3707.9 3741.23 5.46E+09 3741.2311/19/2010 3678.47 3725.05 3678.47 3725.05 0 3725.0511/18/2010 3673.55 3682.37 3641.17 3677.9 1.38E+09 3677.911/16/2010 3656.94 3682.8 3637.9 3674.03 6.79E+09 3674.0311/15/2010 3665.09 3674.57 3633.15 3656.46 5.71E+09 3656.4611/12/2010 3744.52 3744.53 3633.42 3665.85 5.87E+09 3665.8511/11/2010 3757.35 3777.92 3721.89 3744.62 7.83E+09 3744.6211/10/2010 3738.06 3759.48 3731.19 3756.97 7.13E+09 3756.97

11/9/2010 3699.15 3742.77 3689.75 3737.48 5.96E+09 3737.4811/8/2010 3655.4 3700.54 3654.48 3699.26 4.13E+09 3699.2611/5/2010 3629.72 3665.85 3629.72 3655.3 0 3655.311/4/2010 3605.86 3633.69 3604.72 3629.05 4.17E+09 3629.0511/3/2010 3625.68 3641.73 3590.37 3605.67 4.73E+09 3605.6711/2/2010 3644.18 3648.26 3616.37 3625.49 4.94E+09 3625.4911/1/2010 3635.52 3663.79 3621.56 3645.15 3.82E+09 3645.15

10/29/2010 3639.21 3647.56 3615.22 3635.32 0 3635.3210/28/2010 3623.89 3643.52 3614.63 3638.83 4.32E+09 3638.8310/27/2010 3652.19 3667.01 3602.12 3624.47 5.12E+09 3624.4710/26/2010 3643.11 3661.2 3638.06 3654.1 5.37E+09 3654.110/25/2010 3598.21 3644.72 3598.21 3643.49 5.13E+09 3643.4910/22/2010 3588.75 3605.21 3582.81 3597.75 0 3597.7510/21/2010 3579.15 3610.56 3579.15 3588.01 6.8E+09 3588.0110/20/2010 3592.5 3592.5 3537.09 3578.95 8.22E+09 3578.9510/19/2010 3567.41 3599.82 3567.41 3592.79 6.4E+09 3592.7910/18/2010 3596.84 3596.84 3557.27 3566.92 4.98E+09 3566.9210/15/2010 3619.47 3619.47 3584.79 3597.03 5.01E+09 3597.0310/14/2010 3612.17 3645.61 3603 3618.48 6.64E+09 3618.48

10/13/2010 3549.47 3611.98 3547.98 3611.98 8.52E+09 3611.9810/12/2010 3548.94 3565.41 3535.78 3547.25 6.45E+09 3547.2510/11/2010 3547.72 3575.24 3536.51 3548.75 5.45E+09 3548.75

10/8/2010 3585.9 3585.9 3532.01 3546.95 0 3546.9510/7/2010 3603.5 3605.53 3540.61 3586.19 6.48E+09 3586.1910/6/2010 3592.08 3630.39 3582.25 3603.4 8.12E+09 3603.410/5/2010 3569.59 3592.09 3553.09 3591.7 6.84E+09 3591.710/4/2010 3547.31 3594.37 3547.31 3569.5 5.64E+09 3569.510/1/2010 3501.2 3550.03 3501.2 3547.11 0 3547.119/30/2010 3495.76 3514.77 3487.71 3501.3 5.58E+09 3501.39/29/2010 3473.29 3513.36 3473.29 3495.46 6.12E+09 3495.469/28/2010 3468.23 3524.32 3455.5 3472.71 6.18E+09 3472.719/27/2010 3397.82 3472.03 3397.82 3468.04 6.05E+09 3468.049/24/2010 3338.71 3400.56 3331.86 3397.63 4.98E+09 3397.639/23/2010 3343.83 3351.39 3313.31 3337.2 7.51E+09 3337.29/22/2010 3365.13 3380.2 3332.27 3343.34 1.12E+09 3343.349/21/2010 3371.47 3405.85 3342.2 3365.04 1.01E+09 3365.049/20/2010 3384.56 3392.06 3344.9 3370.98 1.03E+09 3370.989/17/2010 3341.44 3390.56 3341.44 3384.65 0 3384.659/16/2010 3357.13 3358.12 3317.79 3341.63 5.09E+09 3341.639/15/2010 3232.08 3360.05 3232.08 3357.03 4.68E+09 3357.03

9/7/2010 3217.54 3239.45 3214.2 3230.89 3.68E+09 3230.899/6/2010 3164.47 3217.37 3164.47 3217.15 2.84E+09 3217.159/3/2010 3122.25 3164.36 3122.25 3164.28 46251000 3164.289/2/2010 3135.71 3159.72 3105.81 3122.15 4.01E+09 3122.159/1/2010 3081.49 3135.54 3081.49 3135.32 3.83E+09 3135.32

8/31/2010 3098.77 3099.75 3058.05 3081.88 3.6E+09 3081.888/30/2010 3105.22 3138.49 3089.64 3099.56 3.82E+09 3099.568/27/2010 3145.04 3145.04 3089.69 3104.73 4.82E+09 3104.738/26/2010 3138.52 3150.16 3128.87 3145.14 6.94E+09 3145.148/25/2010 3114.74 3140.16 3102.51 3138.91 6.59E+09 3138.918/24/2010 3128.44 3145.11 3099.92 3114.94 4.9E+09 3114.948/23/2010 3117.43 3129.66 3107.76 3128.73 5.52E+09 3128.738/20/2010 3103.37 3118.65 3084.99 3117.72 4.46E+09 3117.728/19/2010 3072.48 3118.37 3072.48 3105.35 5.73E+09 3105.358/18/2010 3053.36 3072.83 3045.22 3072.09 3.51E+09 3072.098/16/2010 3052.91 3059.04 3032.43 3052.6 2.6E+09 3052.68/13/2010 3025.74 3053.57 3025.74 3053.01 2.25E+09 3053.018/12/2010 3034.24 3034.24 2993.77 3025.64 2.59E+09 3025.648/11/2010 3054.64 3061.88 3022.5 3035.32 2.88E+09 3035.328/10/2010 3082.99 3083.29 3047.22 3057.16 2.39E+09 3057.16

8/9/2010 3057.55 3082.78 3056.17 3082.6 2.45E+09 3082.68/6/2010 3045.43 3062.68 3031.43 3060.59 2.78E+09 3060.598/5/2010 2983.84 3046.87 2983.84 3044.94 3.59E+09 3044.948/4/2010 2973.85 3001.12 2959.75 2983.25 3.03E+09 2983.258/3/2010 3059.37 3084.17 2965.56 2973.66 4.32E+09 2973.668/2/2010 3070.28 3083.86 3048.59 3058.98 2.96E+09 3058.98

7/30/2010 3096.72 3104.08 3054.1 3069.28 3.36E+09 3069.28

7/29/2010 3057.97 3097.19 3056.67 3096.82 4.57E+09 3096.827/28/2010 3041.58 3064.79 3041.58 3057.48 3.99E+09 3057.487/27/2010 3023.99 3061.63 3023.99 3041.68 3.81E+09 3041.687/26/2010 3042.12 3062.95 3014.55 3023.7 4.18E+09 3023.77/23/2010 3010.31 3051.36 3010.31 3042.02 5.12E+09 3042.027/22/2010 3013.7 3019.01 2997.3 3009.92 4.22E+09 3009.927/21/2010 2995.74 3014.48 2994.21 3013.4 5.06E+09 3013.47/20/2010 2975.87 2995.44 2970.8 2995.44 4.28E+09 2995.447/19/2010 2992.16 2992.16 2948.03 2975.57 2.91E+09 2975.577/16/2010 2980.48 2992.45 2972.27 2992.45 4.34E+09 2992.457/15/2010 2980.06 2987.04 2956.89 2980.6 4.53E+09 2980.67/14/2010 2961.71 2994.59 2961.71 2981.06 3.95E+09 2981.067/13/2010 2957.79 2978.51 2946.41 2961.51 2.77E+09 2961.517/12/2010 2942.13 2972.56 2940.6 2958.79 3.46E+09 2958.79

7/9/2010 2916.2 2943.96 2909.67 2943.9 4.29E+09 2943.97/8/2010 2902.63 2936.26 2902.63 2915.91 4.2E+09 2915.917/7/2010 2910.53 2913.84 2890.29 2902.04 2.05E+09 2902.047/6/2010 2877.4 2912.08 2864.75 2910.65 2.46E+09 2910.657/5/2010 2871.95 2885.35 2869.07 2877.3 2.26E+09 2877.37/2/2010 2874.84 2891.19 2861.23 2871.55 2.45E+09 2871.557/1/2010 2912.88 2912.88 2860.91 2874.25 3.86E+09 2874.25

6/30/2010 2892.58 2918.06 2844.45 2913.68 2.49E+09 2913.686/29/2010 2955.83 2960.81 2872.42 2893.37 2.74E+09 2893.376/28/2010 2947.22 2975.9 2945.22 2955.73 2.97E+09 2955.736/25/2010 2913.8 2949.42 2904.39 2947.02 2.52E+09 2947.026/24/2010 2924.89 2946.54 2908.35 2914.09 4.06E+09 2914.096/23/2010 2933.9 2933.9 2899.27 2924.79 4.59E+09 2924.796/22/2010 2940.9 2956.81 2921.3 2934.59 3.45E+09 2934.596/21/2010 2929.99 2981.28 2926.08 2941.9 5.48E+09 2941.96/18/2010 2891.3 2932.06 2891.3 2929.59 6.32E+09 2929.596/17/2010 2856.37 2897.61 2856.37 2891.1 4.96E+09 2891.16/16/2010 2830.67 2877.85 2830.67 2858.66 3.78E+09 2858.666/15/2010 2827.03 2850.03 2824.38 2830.17 3.72E+09 2830.176/14/2010 2802.1 2826.96 2802.1 2826.84 2.5E+09 2826.846/11/2010 2771.48 2817.41 2771.48 2801.9 3.08E+09 2801.96/10/2010 2786.19 2792.52 2758.16 2770.79 3.46E+09 2770.79

6/9/2010 2779.78 2794.18 2765.35 2785.79 4.1E+09 2785.796/8/2010 2750.35 2781.35 2750.35 2779.98 4.31E+09 2779.986/7/2010 2820.88 2820.88 2698.28 2750.23 3.97E+09 2750.236/4/2010 2810.88 2823.86 2791.46 2823.25 4.97E+09 2823.256/3/2010 2734.17 2811.83 2734.17 2810.98 6.34E+09 2810.986/2/2010 2725.01 2771.28 2721.19 2733.68 5.92E+09 2733.686/1/2010 2796.66 2796.66 2724.11 2724.61 5.5E+09 2724.61

5/31/2010 2714.32 2799.45 2714.32 2796.96 5.66E+09 2796.965/27/2010 2696.28 2732.06 2618.28 2713.92 1E+09 2713.925/26/2010 2514.91 2701.99 2514.91 2696.78 9.66E+09 2696.785/25/2010 2609.02 2609.02 2502.05 2514.12 7.16E+09 2514.125/24/2010 2623.72 2672.86 2600.85 2609.61 5.42E+09 2609.61

5/21/2010 2692.67 2692.67 2584.97 2623.22 4.17E+09 2623.225/20/2010 2730.29 2763.88 2660.12 2694.25 4.92E+09 2694.255/19/2010 2833.69 2833.69 2721.73 2729.48 4.79E+09 2729.485/18/2010 2820.48 2837.56 2818.84 2834.19 3.2E+09 2834.195/17/2010 2857.99 2857.99 2780.39 2819.47 2.6E+09 2819.475/14/2010 2847.13 2869.49 2843.85 2858.39 2.8E+09 2858.395/12/2010 2812.99 2849.08 2812.99 2847.62 2.77E+09 2847.625/11/2010 2850.82 2865.48 2808.57 2812.89 5.09E+09 2812.895/10/2010 2739.93 2860.05 2739.93 2850.43 5.73E+09 2850.43

5/7/2010 2808.74 2808.74 2705.21 2739.33 3.57E+09 2739.335/6/2010 2846.04 2846.04 2748.68 2810.62 4.97E+09 2810.625/5/2010 2958.52 2958.52 2834.96 2846.24 6.43E+09 2846.245/4/2010 2961.29 2996.42 2946.42 2959.01 3.91E+09 2959.015/3/2010 2971.75 2982.36 2950.43 2960.9 4.09E+09 2960.9

4/30/2010 2927.26 2972.92 2927.26 2971.25 5.24E+09 2971.254/29/2010 2903.52 2927.96 2903.52 2926.86 6.14E+09 2926.864/28/2010 2939 2939 2875.67 2903.32 5.16E+09 2903.324/27/2010 2943.68 2944.44 2930.42 2939.3 4.2E+09 2939.34/26/2010 2924.93 2954.83 2924.93 2944.71 4.08E+09 2944.714/23/2010 2926.13 2926.39 2907.03 2924.73 3.85E+09 2924.734/22/2010 2912.73 2927.39 2883.01 2926.53 5.01E+09 2926.534/21/2010 2891.47 2916.55 2891.47 2912.83 6.54E+09 2912.834/20/2010 2840.63 2892.62 2840.63 2891.27 4.07E+09 2891.274/19/2010 2877.97 2877.97 2811.79 2840.43 3.76E+09 2840.434/16/2010 2900.83 2903.28 2860.93 2878.67 3.63E+09 2878.674/15/2010 2885.12 2913.72 2885.12 2900.53 5.72E+09 2900.534/14/2010 2884.9 2897.33 2875.25 2885.01 5.04E+09 2885.014/13/2010 2881.03 2884.95 2856.25 2884.7 4.99E+09 2884.74/12/2010 2845.61 2882.71 2845.61 2881.33 5.05E+09 2881.33

4/9/2010 2850.63 2870.97 2833.24 2845.01 4.24E+09 2845.014/8/2010 2898.18 2898.18 2837.4 2850.83 5.13E+09 2850.834/7/2010 2881.37 2916.11 2881.37 2898.58 6.58E+09 2898.584/6/2010 2888.81 2911.46 2871.75 2880.97 8.45E+09 2880.974/5/2010 2831.03 2890.18 2831.03 2887.25 4.42E+09 2887.254/1/2010 2777.7 2834.24 2777.7 2830 4.21E+09 2830

3/31/2010 2798.68 2809.47 2758.26 2777.3 4.17E+09 2777.33/30/2010 2795.18 2818.94 2787.5 2798.27 4.14E+09 2798.273/29/2010 2813.49 2813.8 2780.43 2794.77 4.62E+09 2794.773/26/2010 2799.25 2813.08 2792.36 2813.08 4.01E+09 2813.083/25/2010 2773.3 2814.86 2760.2 2799.15 4.2E+09 2799.153/24/2010 2721.16 2774.85 2721.16 2774.85 3.32E+09 2774.853/23/2010 2702.6 2746.14 2702.6 2720.86 2.75E+09 2720.863/22/2010 2742.67 2742.67 2698.26 2702.4 3.43E+09 2702.43/19/2010 2738.8 2758.13 2725.65 2742.97 3.88E+09 2742.973/18/2010 2756.46 2779.36 2718.31 2737.24 6.03E+09 2737.243/17/2010 2669.41 2756.26 2669.41 2756.26 6.57E+09 2756.263/15/2010 2666.41 2683.11 2658.55 2669.61 2.95E+09 2669.613/12/2010 2676.11 2686.24 2661.06 2666.51 5.27E+09 2666.51

3/11/2010 2670.12 2687.12 2661.93 2676.52 4.08E+09 2676.523/10/2010 2656.86 2676.27 2652.85 2670.22 3.02E+09 2670.22

3/9/2010 2626.25 2657.38 2624.11 2657.17 3.04E+09 2657.173/8/2010 2578.97 2627.7 2578.97 2626.45 2.98E+09 2626.453/5/2010 2566.05 2583.09 2566.05 2578.77 2.54E+09 2578.773/4/2010 2566.99 2579.53 2557.37 2565.65 2.5E+09 2565.653/3/2010 2577 2585.83 2552.85 2567.09 3.42E+09 2567.093/2/2010 2554.47 2577.09 2554.47 2576.59 2.54E+09 2576.593/1/2010 2548.83 2565.44 2545.89 2554.67 1.9E+09 2554.67

2/25/2010 2579.31 2583.16 2536.09 2549.03 2.37E+09 2549.032/24/2010 2582.42 2582.42 2555.47 2579.42 4.01E+09 2579.422/23/2010 2564.16 2583.7 2538.03 2583.65 3.27E+09 2583.652/22/2010 2554.78 2574.97 2553.81 2564.26 1.9E+09 2564.262/19/2010 2559.93 2559.93 2527.75 2554.38 2.19E+09 2554.382/18/2010 2581.44 2581.44 2550.53 2560.03 2.63E+09 2560.032/17/2010 2558.61 2581.6 2558.61 2581.34 3.57E+09 2581.342/16/2010 2517.66 2558.66 2516.34 2558.5 2.23E+09 2558.52/15/2010 2533.73 2533.73 2510.96 2517.46 1.67E+09 2517.462/12/2010 2508.15 2536.57 2501.99 2534.14 3.53E+09 2534.142/11/2010 2483.64 2508.26 2468.85 2507.75 4.09E+09 2507.752/10/2010 2490.29 2511.74 2474.4 2483.44 2.65E+09 2483.44

2/9/2010 2474.75 2490.11 2439.91 2489.49 3.27E+09 2489.492/8/2010 2518.61 2518.61 2431.84 2475.57 3.69E+09 2475.572/5/2010 2592.41 2592.41 2506.89 2518.98 3.48E+09 2518.982/4/2010 2604.75 2610.37 2589.05 2593.22 3.8E+09 2593.222/3/2010 2580.66 2606.28 2580.66 2604.55 3.83E+09 2604.552/2/2010 2588.26 2613.67 2574.11 2580.25 3.06E+09 2580.252/1/2010 2610.59 2610.59 2571.76 2587.55 3.23E+09 2587.55

1/29/2010 2619.26 2619.26 2569.27 2610.8 2.17E+09 2610.81/28/2010 2565.38 2619.98 2565.38 2619.56 3.36E+09 2619.561/27/2010 2577.91 2594.25 2554.88 2564.55 2.6E+09 2564.551/26/2010 2597.35 2608.74 2568.95 2578.42 4.21E+09 2578.421/25/2010 2609.73 2609.73 2575.96 2597.86 3.37E+09 2597.861/22/2010 2636.96 2636.96 2580.17 2610.34 3.67E+09 2610.341/21/2010 2664.66 2664.66 2621.36 2638.38 3.24E+09 2638.381/20/2010 2666.58 2689.77 2655 2667.27 3.7E+09 2667.271/19/2010 2642.35 2666.57 2640.18 2666.07 3.28E+09 2666.071/18/2010 2645.44 2648.92 2629.91 2642.55 3.09E+09 2642.551/15/2010 2646.75 2655.81 2638.36 2647.09 4.76E+09 2647.091/14/2010 2633.58 2661.93 2633.58 2645.18 5.31E+09 2645.181/13/2010 2657.9 2657.9 2623.46 2632.87 4.27E+09 2632.871/12/2010 2632.31 2659.98 2623.77 2659.55 5.75E+09 2659.551/11/2010 2615.61 2649.2 2615.61 2632.2 5.29E+09 2632.2

1/8/2010 2586.79 2614.54 2583.85 2614.37 7.37E+09 2614.371/7/2010 2603.5 2611.6 2570.27 2586.9 4.55E+09 2586.91/6/2010 2605.48 2622.12 2587.71 2603.3 5.16E+09 2603.31/5/2010 2575.62 2606.07 2575.62 2605.28 5.7E+09 2605.281/4/2010 2533.95 2576.06 2532.9 2575.41 1.83E+09 2575.41

12/30/2009 2520.3 2534.36 2519.01 2534.36 1.99E+09 2534.3612/29/2009 2511.26 2520.86 2504.87 2518.99 2.21E+09 2518.9912/28/2009 2475.09 2512.22 2475.09 2509.69 2.37E+09 2509.6912/24/2009 2474.88 2474.88 2474.88 2474.88 0 2474.8812/23/2009 2467.84 2476.57 2456.21 2474.88 1.93E+09 2474.8812/22/2009 2432.22 2468.79 2432.22 2467.64 2.34E+09 2467.6412/21/2009 2508.96 2509.38 2415.35 2431.39 2.85E+09 2431.3912/17/2009 2522.65 2542.5 2505.97 2509.58 3.39E+09 2509.5812/16/2009 2495.05 2523.19 2482.44 2522.54 3.96E+09 2522.5412/15/2009 2505.59 2510.29 2481.7 2494.74 3.57E+09 2494.7412/14/2009 2519.3 2519.3 2492.45 2506.39 3.33E+09 2506.3912/11/2009 2485.82 2519.1 2485.82 2519.1 3.07E+09 2519.112/10/2009 2481.5 2492.31 2476.57 2486.44 2.81E+09 2486.44

12/9/2009 2483.79 2485.84 2462.88 2481.3 3.11E+09 2481.312/8/2009 2484.28 2497.51 2470.24 2483.89 2.94E+09 2483.8912/7/2009 2511.96 2516.18 2478.58 2483.76 2.8E+09 2483.7612/4/2009 2499.62 2512.66 2484.9 2511.54 3.6E+09 2511.5412/3/2009 2471.15 2502.55 2471.15 2500.04 5.13E+09 2500.0412/2/2009 2452.92 2481.88 2452.92 2471.56 4.69E+09 2471.5612/1/2009 2416.04 2452.5 2413 2452.5 3.86E+09 2452.5

11/30/2009 2393.42 2430.25 2370.53 2415.84 4.46E+09 2415.8411/26/2009 2459.94 2462.32 2386.73 2393.52 5.94E+09 2393.5211/25/2009 2471.09 2482.29 2458.74 2461.53 4.39E+09 2461.5311/24/2009 2481.52 2491.86 2455.32 2471.88 4.82E+09 2471.8811/23/2009 2487.78 2494.82 2467.5 2481.42 6.81E+09 2481.4211/20/2009 2468.26 2490.29 2458.63 2487.36 7.12E+09 2487.3611/19/2009 2483.92 2491.48 2458.28 2468.79 8.54E+09 2468.7911/18/2009 2473.69 2487.61 2451.71 2484.23 7.3E+09 2484.2311/17/2009 2468.99 2487.01 2461.28 2473.79 6.29E+09 2473.7911/16/2009 2427.31 2471.71 2427.31 2468.68 5.65E+09 2468.6811/13/2009 2420.07 2431.23 2408.62 2426.8 2.4E+09 2426.811/12/2009 2405.13 2434.01 2405.13 2420.28 5.6E+09 2420.2811/11/2009 2382.58 2414.91 2380.27 2403.88 5.6E+09 2403.8811/10/2009 2406.74 2432.33 2372.04 2381.96 3.6E+09 2381.96

11/9/2009 2395.41 2406.92 2380.49 2406.43 2.28E+09 2406.4311/6/2009 2367.62 2403.27 2367.62 2395.11 2.89E+09 2395.1111/5/2009 2371.65 2376.26 2355.44 2367.21 3E+09 2367.2111/4/2009 2334.94 2371.9 2334.94 2371.86 4.08E+09 2371.8611/3/2009 2371.95 2386.18 2328.45 2334.11 3.67E+09 2334.1111/2/2009 2365.65 2373.2 2294.56 2371.64 4.42E+09 2371.64

10/30/2009 2345.06 2402.42 2345.06 2367.7 5.31E+09 2367.710/29/2009 2354.7 2354.7 2235.39 2344.03 6.92E+09 2344.0310/28/2009 2424.41 2426.78 2336.8 2355.31 5.01E+09 2355.3110/27/2009 2466.88 2466.88 2417.47 2425.2 4.32E+09 2425.210/26/2009 2468.48 2475.91 2456.42 2467.71 3.44E+09 2467.7110/23/2009 2433.49 2469.14 2429.56 2467.95 4.46E+09 2467.9510/22/2009 2476.38 2476.81 2421.51 2433.18 3.77E+09 2433.1810/21/2009 2501.39 2501.39 2462.03 2476.8 3.44E+09 2476.8

10/20/2009 2521.34 2531.79 2493.78 2502.22 2.97E+09 2502.2210/19/2009 2515.5 2521.56 2497.32 2520.92 1.79E+09 2520.9210/16/2009 2515.59 2520.89 2501.79 2515.81 1.88E+09 2515.8110/15/2009 2512.34 2537.64 2506.04 2515.38 4.02E+09 2515.3810/14/2009 2472.3 2512.13 2472.3 2511.72 3.56E+09 2511.7210/13/2009 2457.1 2486.13 2456.98 2471.99 2.92E+09 2471.9910/12/2009 2474.82 2480.76 2446.47 2456.69 2.7E+09 2456.69

10/9/2009 2484.94 2489.92 2464.61 2474.4 2.77E+09 2474.410/8/2009 2513.82 2524.15 2472.63 2484.52 4.51E+09 2484.5210/7/2009 2528.76 2559.67 2499.42 2513.41 6.18E+09 2513.4110/6/2009 2480.83 2533.06 2480.83 2528.15 5.75E+09 2528.1510/5/2009 2479.13 2486.08 2454.04 2480.41 6.08E+09 2480.4110/2/2009 2477.56 2493.36 2433.07 2479.85 2.43E+09 2479.8510/1/2009 2467.9 2484.68 2467.64 2477.97 2.76E+09 2477.979/30/2009 2444.25 2471.88 2435.02 2467.59 2.99E+09 2467.599/29/2009 2398.55 2444.47 2398.55 2443.83 3.03E+09 2443.839/28/2009 2444.38 2444.38 2394.77 2397.83 2.56E+09 2397.839/25/2009 2468.18 2468.18 2432.44 2444.58 1.84E+09 2444.589/24/2009 2457.29 2482.85 2454.86 2468.9 2.37E+09 2468.99/17/2009 2440.18 2474.79 2440.18 2456.99 5.24E+09 2456.999/16/2009 2420.31 2442.14 2420.31 2439.36 3.91E+09 2439.369/15/2009 2382.97 2420.82 2382.97 2420.11 4.34E+09 2420.119/14/2009 2415.11 2415.11 2377.03 2382.7 2.7E+09 2382.79/11/2009 2412.18 2425.39 2408.41 2415.95 4.84E+09 2415.959/10/2009 2383.75 2422.58 2383.75 2411.86 4.74E+09 2411.86

9/9/2009 2371.51 2389.79 2364.65 2383.34 3.52E+09 2383.349/8/2009 2340.7 2371.4 2333.87 2371.3 4.65E+09 2371.39/7/2009 2323.16 2342.16 2323.16 2340.39 3.79E+09 2340.399/4/2009 2322.56 2333.95 2316.05 2322.74 3.58E+09 2322.749/3/2009 2286.23 2329.28 2284.93 2322.25 5.79E+09 2322.259/2/2009 2325.88 2325.88 2272.76 2285.93 4.55E+09 2285.939/1/2009 2341.43 2355.81 2325.47 2326.91 3.87E+09 2326.91

8/31/2009 2377.45 2378.29 2333.31 2341.54 4.69E+09 2341.548/28/2009 2356.58 2378.11 2355.97 2377.25 4.44E+09 2377.258/27/2009 2379.67 2379.67 2338.69 2356.06 6.06E+09 2356.068/26/2009 2379.8 2387.38 2366.28 2380.09 6.74E+09 2380.098/25/2009 2375.67 2382.41 2351.86 2380.52 4.68E+09 2380.528/24/2009 2335.75 2379.91 2335.75 2375.87 4.72E+09 2375.878/21/2009 2328.43 2346.83 2313.77 2333.9 4.07E+09 2333.98/20/2009 2279.2 2330.7 2279.2 2328.64 5.91E+09 2328.648/19/2009 2337.19 2351.18 2271.21 2277.75 7.57E+09 2277.758/18/2009 2384.8 2384.8 2296.96 2336.99 8.14E+09 2336.998/14/2009 2397.62 2411.9 2370.09 2386.86 6.12E+09 2386.868/13/2009 2347.98 2408.88 2347.98 2396.49 1.1E+09 2396.498/12/2009 2399.17 2399.17 2326.81 2347.36 8.68E+09 2347.368/11/2009 2389.46 2404.74 2370.68 2399.28 1.45E+09 2399.288/10/2009 2349.75 2394.32 2349.75 2389.56 1.59E+09 2389.56

8/7/2009 2359.56 2366.96 2333.74 2349.13 1.12E+09 2349.13

8/6/2009 2317.37 2360.05 2309.99 2359.98 1.44E+09 2359.988/5/2009 2360.51 2362.77 2308.63 2317.06 1.14E+09 2317.068/4/2009 2339 2382.1 2339 2360.09 1.3E+09 2360.098/3/2009 2323.85 2350.68 2323.85 2338.8 1.03E+09 2338.8

7/31/2009 2298.65 2332.76 2298.65 2323.24 1.33E+09 2323.247/30/2009 2224.56 2298.77 2218.43 2298.14 9.14E+09 2298.147/29/2009 2236.9 2241.63 2190.41 2225.81 5.28E+09 2225.817/28/2009 2209.52 2240.64 2201.19 2237.1 6.9E+09 2237.17/27/2009 2186.07 2213.62 2186.07 2209.1 4.73E+09 2209.17/24/2009 2161.13 2199.22 2161.13 2185.65 3.96E+09 2185.657/23/2009 2125.72 2162.75 2125.72 2160.72 3.95E+09 2160.727/22/2009 2146.86 2156.42 2119.51 2125.61 6.89E+09 2125.617/21/2009 2107.07 2157.49 2107.07 2146.55 4.1E+09 2146.557/17/2009 2117.12 2126.51 2060.62 2106.35 4.35E+09 2106.357/16/2009 2123.79 2154.88 2112.93 2117.95 5.14E+09 2117.957/15/2009 2056.99 2123.46 2056.99 2123.28 4.93E+09 2123.287/14/2009 2020.64 2059.84 2020.64 2056.58 3.94E+09 2056.587/13/2009 2062.68 2063.95 1992.38 2020.14 3.75E+09 2020.147/10/2009 2084.81 2090.58 2058.32 2063.09 4.13E+09 2063.09

7/9/2009 2083.45 2116.86 2060.48 2083.97 7.11E+09 2083.977/7/2009 2034.89 2083.25 2034.89 2083.25 4.89E+09 2083.257/6/2009 2074.88 2074.88 2023.97 2035.01 2.9E+09 2035.017/3/2009 2065.55 2078.05 2039.08 2075.3 0 2075.37/2/2009 2060.09 2085.45 2056.75 2065.75 4.62E+09 2065.757/1/2009 2026.88 2059.89 2023.85 2059.88 3.86E+09 2059.88

6/30/2009 2034.98 2060.73 2020.69 2026.78 3.82E+09 2026.786/29/2009 2040.46 2049.85 2021.36 2033.72 2.74E+09 2033.726/26/2009 2044.38 2066.31 2026.74 2040.19 3.75E+09 2040.196/25/2009 1996.09 2045.67 1996.09 2044.17 7.59E+09 2044.176/24/2009 1913.96 1995.67 1913.96 1995.67 7.08E+09 1995.676/23/2009 1973.99 1973.99 1888.82 1914.39 6.86E+09 1914.396/22/2009 1990.68 2011.7 1965.39 1975.03 8.41E+09 1975.036/19/2009 1951.83 1993.24 1922.86 1990.47 7.39E+09 1990.476/18/2009 2024.65 2025.12 1940.32 1950.99 8.36E+09 1950.996/17/2009 2029.95 2034.32 2009.43 2024.96 5.82E+09 2024.966/16/2009 2069.46 2069.46 1995.57 2030.37 7.63E+09 2030.376/15/2009 2090.74 2100.77 2060.62 2069.88 6.05E+09 2069.886/12/2009 2089.79 2106.98 2073.34 2090.94 8.46E+09 2090.946/11/2009 2108.5 2112.84 2077.45 2089.58 1.48E+09 2089.586/10/2009 2094.14 2116.17 2094.14 2108.81 1.25E+09 2108.81

6/9/2009 2057.07 2096.93 2057.03 2093.29 6.59E+09 2093.296/8/2009 2079.77 2099.08 2052.03 2056.65 8.57E+09 2056.656/5/2009 2033.03 2078.93 2033.03 2078.93 7.55E+09 2078.936/4/2009 2010.81 2033.05 1989.79 2032.72 5.78E+09 2032.726/3/2009 1999.16 2027.69 1993.08 2010.91 1.06E+09 2010.916/2/2009 1999.2 2043.95 1991.96 1998.64 1.18E+09 1998.646/1/2009 1917.45 1998.58 1917.45 1998.58 1.01E+09 1998.58

5/29/2009 1903.19 1941.79 1903.19 1916.83 1.28E+09 1916.83

5/28/2009 1892.74 1904.62 1878.47 1902.88 6.2E+09 1902.885/27/2009 1858.41 1902.08 1858.41 1892.84 7.32E+09 1892.845/26/2009 1891.18 1905.91 1852.02 1857.59 9.1E+09 1857.595/25/2009 1881.4 1898.05 1878.65 1890.97 7.11E+09 1890.975/22/2009 1885.41 1889.88 1858.08 1881.71 1.33E+09 1881.715/20/2009 1886.22 1907.49 1872.26 1885.72 1.69E+09 1885.725/19/2009 1805.43 1888.22 1805.43 1886.02 1.58E+09 1886.025/18/2009 1750.49 1804.87 1712.64 1803.57 1.37E+09 1803.575/15/2009 1785 1820.85 1708.39 1750.91 1.82E+09 1750.915/14/2009 1851.33 1851.33 1776.94 1785 2.71E+09 17855/13/2009 1842.02 1871.82 1834.3 1851.33 2.88E+09 1851.335/12/2009 1830.74 1842.73 1796.94 1842.02 1.39E+09 1842.025/11/2009 1862.53 1891.77 1827.16 1830.74 2.26E+09 1830.74

5/8/2009 1828.85 1863.63 1821.14 1862.53 1.78E+09 1862.535/7/2009 1798.34 1840.48 1798.34 1828.85 1.69E+09 1828.855/6/2009 1772.07 1799.62 1761.11 1798.34 9.1E+08 1798.345/5/2009 1788.15 1823.38 1759.48 1772.07 1.13E+09 1772.075/4/2009 1729.58 1796.71 1729.58 1788.15 1.07E+09 1788.155/1/2009 1722.77 1738.71 1701.99 1729.58 1.13E+09 1729.58

4/30/2009 1644.19 1728.07 1644.19 1722.77 1.63E+09 1722.774/29/2009 1595.92 1648.63 1595.92 1644.19 6.96E+09 1644.194/28/2009 1576.08 1618.06 1576.08 1595.92 6.89E+09 1595.924/27/2009 1591.34 1598.96 1574.23 1576.08 5.93E+09 1576.084/24/2009 1592.7 1609.97 1576.29 1591.34 8.67E+09 1591.344/23/2009 1615.23 1615.25 1585.92 1592.7 7.34E+09 1592.74/22/2009 1628.85 1674.92 1610.46 1615.23 1.45E+09 1615.234/21/2009 1661.84 1661.84 1606.32 1628.85 2.21E+09 1628.854/20/2009 1634.79 1661.84 1618.88 1661.84 1.97E+09 1661.844/17/2009 1625.09 1659.34 1619.34 1634.79 1.06E+09 1634.794/16/2009 1593.66 1641.8 1593.66 1625.09 1.82E+09 1625.094/15/2009 1570.26 1603.31 1564.94 1593.66 9.59E+09 1593.664/14/2009 1540.4 1573.4 1536.67 1570.26 8.15E+08 1570.264/13/2009 1465.75 1540.52 1465.75 1540.4 4.72E+08 1540.4

4/8/2009 1490.86 1491.11 1460.04 1465.75 3.1E+08 1465.754/7/2009 1516.64 1516.64 1483.72 1490.86 2.93E+08 1490.864/6/2009 1500.36 1527.18 1500.36 1516.64 2.85E+08 1516.644/3/2009 1499.73 1511.33 1494.12 1500.36 3.03E+08 1500.364/2/2009 1461.75 1500 1461.75 1499.73 3.22E+08 1499.734/1/2009 1434.07 1464.39 1434.07 1461.75 2.51E+08 1461.75

3/31/2009 1419.09 1453.77 1417.34 1434.07 1.56E+08 1434.073/30/2009 1462.74 1463.59 1404.38 1419.09 1.79E+08 1419.093/27/2009 1419.97 1467.52 1419.97 1462.74 2.83E+08 1462.743/26/2009 1419.97 1467.52 1419.97 1462.74 0 1462.743/25/2009 1436.12 1448.47 1418.26 1419.97 2.81E+08 1419.973/24/2009 1406.65 1449.95 1406.65 1436.12 3.67E+08 1436.123/23/2009 1360.89 1407.59 1360.89 1406.65 2.66E+09 1406.653/20/2009 1341.6 1364.31 1341.15 1360.89 1.63E+08 1360.893/19/2009 1322.84 1347.12 1322.84 1341.6 1.28E+08 1341.6

3/18/2009 1312.09 1324.08 1312.09 1322.84 1.18E+09 1322.843/17/2009 1324.85 1326.11 1308.39 1312.09 1.04E+08 1312.093/16/2009 1327.44 1340.99 1322.48 1324.85 1.02E+09 1324.853/13/2009 1310.41 1333.22 1310.41 1327.44 1.2E+08 1327.443/12/2009 1314.52 1318.15 1305.26 1310.41 72730700 1310.413/11/2009 1300.21 1319.51 1300.21 1314.52 1.37E+08 1314.523/10/2009 1286.69 1300.54 1282.63 1300.21 7.3E+08 1300.21

3/6/2009 1288.07 1290.62 1278.86 1286.69 58386900 1286.693/5/2009 1289.38 1300.2 1282.22 1288.07 1.35E+08 1288.073/4/2009 1264.82 1289.8 1261.5 1289.38 1.32E+08 1289.383/3/2009 1256.11 1270.95 1244.87 1264.82 1.22E+08 1264.823/2/2009 1285.48 1285.48 1252.87 1256.11 1.07E+09 1256.11

2/27/2009 1292.28 1293.95 1281.07 1285.48 1.04E+08 1285.482/26/2009 1303.75 1303.75 1281.77 1290.32 1.96E+08 1290.322/25/2009 1301.08 1312.34 1290.17 1300.11 2.04E+09 1300.112/24/2009 1305.7 1305.7 1286.73 1295.87 94302900 1295.872/23/2009 1298.29 1312.44 1294.38 1312.44 1.18E+09 1312.442/20/2009 1320.62 1320.62 1291.41 1296.94 1.88E+08 1296.942/19/2009 1330.81 1330.81 1313.72 1323.7 2.36E+09 1323.72/18/2009 1312.48 1331.64 1304.35 1330.61 1.44E+08 1330.612/17/2009 1338.82 1338.82 1311.47 1318.04 1.54E+09 1318.042/16/2009 1338.81 1346.17 1336.52 1342 1.12E+08 13422/13/2009 1326.87 1342.76 1325.56 1338.74 1.73E+08 1338.742/12/2009 1322.1 1325.65 1315.39 1325.42 3.14E+08 1325.422/11/2009 1327.4 1327.4 1302.04 1324.82 3.07E+08 1324.822/10/2009 1342.27 1342.27 1326.66 1332.13 1.95E+08 1332.13

2/9/2009 1360.94 1360.94 1332.28 1342.23 1.79E+09 1342.232/6/2009 1337.58 1351.91 1336.52 1350.64 2.76E+08 1350.642/5/2009 1319.52 1331.51 1318.79 1328.07 1.35E+09 1328.072/4/2009 1311.88 1320.36 1307.64 1320.36 5.82E+08 1320.362/3/2009 1311.2 1313.49 1300.07 1304.33 47637500 1304.332/2/2009 1330.02 1330.02 1298.02 1310.64 5.41E+08 1310.64

1/30/2009 1324.52 1332.67 1315.24 1332.67 55676700 1332.671/29/2009 1333.62 1336.63 1319.66 1324.65 86971300 1324.651/28/2009 1339.94 1339.94 1320.79 1321.45 7.77E+08 1321.451/27/2009 1320.14 1340.94 1320.14 1336.63 59264800 1336.631/23/2009 1321.43 1321.43 1307.53 1315.58 5.45E+08 1315.581/22/2009 1332.33 1336.78 1314.74 1327.32 66456600 1327.321/21/2009 1326.68 1334.91 1311.39 1321.45 95167800 1321.451/20/2009 1335.72 1344.15 1320.69 1344.15 1.07E+08 1344.151/19/2009 1370.9 1375.37 1342.08 1350.69 1.38E+08 1350.691/16/2009 1349.82 1363.88 1345.4 1363.88 1.95E+08 1363.881/15/2009 1358.7 1358.7 1329.3 1343.49 86340900 1343.491/14/2009 1406.51 1416.06 1383.26 1386.91 2.99E+08 1386.911/13/2009 1395.45 1412.68 1392.36 1399.73 1.26E+08 1399.731/12/2009 1406.78 1411.23 1392.22 1406.55 1.05E+09 1406.55

1/9/2009 1400.7 1416.67 1395.32 1416.67 1.49E+09 1416.671/8/2009 1401.09 1410.93 1388.09 1402.66 1.31E+08 1402.66

1/7/2009 1440.25 1472.46 1414.15 1421.47 3.95E+08 1421.471/6/2009 1438.42 1462.63 1430.1 1435.54 4.48E+08 1435.541/5/2009 1377.45 1438.2 1377.45 1437.34 2.45E+08 1437.34

12/30/2008 1345.28 1361.86 1345.28 1355.41 79468400 1355.4112/26/2008 1337.6 1345.01 1326.71 1340.89 47494100 1340.8912/24/2008 1346.58 1356.75 1333.9 1336.61 99315600 1336.6112/23/2008 1341.45 1343.72 1323.49 1343.72 1.16E+08 1343.7212/22/2008 1344.56 1348.39 1327.28 1345.31 1.5E+08 1345.3112/19/2008 1339.24 1352.14 1332.22 1348.29 2.36E+08 1348.2912/18/2008 1362.55 1362.55 1340.67 1351.76 1.32E+08 1351.7612/17/2008 1371.58 1376.1 1348.82 1363.98 2.04E+08 1363.9812/16/2008 1352.67 1359.16 1333.9 1342.84 1.74E+08 1342.8412/15/2008 1285.23 1359.28 1285.23 1359.28 2.09E+08 1359.2812/12/2008 1307.56 1321.9 1255.91 1262.97 1.98E+08 1262.9712/11/2008 1314.78 1343.71 1310.06 1316.69 4.56E+08 1316.6912/10/2008 1267.02 1315.9 1267.02 1315.9 2.73E+08 1315.9

12/9/2008 1233.33 1266.12 1229.98 1266.12 1.8E+08 1266.1212/5/2008 1197.31 1208.2 1191.78 1202.34 84591600 1202.3412/4/2008 1205.44 1215.12 1197.72 1205.32 1.42E+08 1205.3212/3/2008 1201.13 1205.17 1188.82 1192.53 1.4E+08 1192.5312/2/2008 1204.73 1204.73 1177.86 1191.36 94255000 1191.3612/1/2008 1240.85 1261.03 1216.84 1223.12 1.81E+08 1223.12

11/28/2008 1207.68 1241.54 1201.17 1241.54 2E+08 1241.5411/27/2008 1211.45 1222.12 1185.14 1202.07 2.46E+09 1202.0711/26/2008 1157.31 1193.15 1155.9 1193.15 2.59E+08 1193.1511/25/2008 1169.73 1176.37 1148.76 1154.14 2.98E+08 1154.1411/24/2008 1147.21 1149.66 1125.54 1141.4 2.1E+08 1141.411/21/2008 1131.68 1157.67 1102.67 1146.28 2.15E+08 1146.2811/20/2008 1144.81 1157.64 1134.93 1154.97 1.19E+08 1154.9711/19/2008 1185.51 1185.51 1159.96 1180.36 1.24E+08 1180.3611/18/2008 1231.98 1231.98 1167.85 1189.86 1.15E+08 1189.8611/17/2008 1261.31 1270.8 1228.94 1236.93 1.23E+08 1236.9311/14/2008 1262.79 1295.1 1255.3 1264.38 2.55E+08 1264.3811/13/2008 1305.21 1305.21 1246.82 1259.71 3.36E+08 1259.7111/12/2008 1328.41 1340.13 1315.95 1326.62 2.51E+08 1326.6211/11/2008 1321.78 1346.13 1317.67 1336.56 1.57E+08 1336.5611/10/2008 1364.65 1375.04 1324.9 1340.68 1.37E+08 1340.68

11/7/2008 1273.31 1338.36 1270.6 1338.36 2.24E+08 1338.3611/6/2008 1303.3 1316.58 1292.45 1307.9 1.13E+08 1307.911/5/2008 1388.62 1430.72 1357.71 1366.28 2.48E+08 1366.2811/4/2008 1358.32 1378.55 1328.26 1369.79 3.55E+08 1369.7911/3/2008 1281.51 1367.4 1281.51 1352.72 3.33E+08 1352.72

10/31/2008 1186.52 1258.98 1186.52 1256.7 3.13E+08 1256.710/30/2008 1143.11 1180.03 1140.68 1173.86 3.41E+08 1173.8610/29/2008 1146.53 1146.53 1097.19 1113.62 1.96E+08 1113.6210/28/2008 1119.12 1131.76 1089.34 1111.39 1.85E+08 1111.3910/27/2008 1185.56 1185.56 1157.2 1166.41 86014100 1166.4110/24/2008 1306.77 1306.77 1239.29 1244.86 1.23E+08 1244.86

10/23/2008 1327.03 1337.2 1313.27 1337.2 1.06E+08 1337.210/22/2008 1422.45 1426.29 1369.23 1379.74 1.12E+08 1379.7410/21/2008 1462.71 1469.36 1427.12 1440.15 2.76E+08 1440.1510/20/2008 1394.61 1441.15 1377.78 1426.94 1.1E+08 1426.9410/17/2008 1467.47 1467.47 1391.27 1399.42 1.69E+08 1399.4210/16/2008 1442.73 1477.57 1439.21 1463.25 1.15E+08 1463.2510/15/2008 1562.67 1599.83 1510.95 1520.41 1.6E+08 1520.4110/14/2008 1528.72 1561.08 1528.72 1555.97 2.1E+08 1555.9710/13/2008 1361.62 1468.59 1360.41 1461.87 2.61E+08 1461.8710/10/2008 1451.67 1451.67 1451.67 1451.67 0 1451.67

10/8/2008 1565.02 1565.74 1451.67 1451.67 1.08E+08 1451.6710/7/2008 1614.75 1651.03 1603.98 1619.72 2.96E+08 1619.7210/6/2008 1766.94 1766.94 1634.55 1648.74 3.16E+08 1648.749/29/2008 1844.11 1856.07 1821.3 1832.51 89918200 1832.519/26/2008 1864.57 1865.41 1825.21 1846.09 1.61E+08 1846.099/25/2008 1876.92 1876.92 1860.82 1870.06 2.24E+08 1870.069/24/2008 1857.55 1888.08 1856.58 1883.55 2.85E+08 1883.559/23/2008 1872.98 1905.22 1867.56 1873.1 1.96E+08 1873.19/22/2008 1931.52 1934.12 1890.37 1897.34 2.7E+08 1897.349/19/2008 1841.43 1923.24 1840.72 1891.73 4.99E+08 1891.739/18/2008 1710.27 1787.67 1709.41 1787.67 3.32E+08 1787.679/17/2008 1773.26 1787 1745.8 1769.89 2.81E+08 1769.899/16/2008 1628.16 1735.64 1592.24 1735.64 3.8E+08 1735.649/15/2008 1778 1791.1 1701.59 1719.25 2.23E+08 1719.259/12/2008 1873.42 1873.42 1767.25 1804.06 2.04E+08 1804.069/11/2008 1887.53 1897.44 1848.25 1870.13 2.19E+08 1870.139/10/2008 1902.77 1928.63 1870 1885.04 2.94E+08 1885.04

9/9/2008 2019.82 2019.82 1945.78 1958.75 1.83E+08 1958.759/8/2008 2078.3 2078.3 2033.81 2038 1.48E+08 20389/5/2008 2020.12 2036.14 1999.53 2022.56 1.66E+08 2022.569/4/2008 2100.25 2100.25 2058.16 2075.23 1.54E+08 2075.239/3/2008 2151.22 2151.76 2114.54 2116 1.5E+08 21169/2/2008 2149.74 2159.05 2127.72 2159.05 1.85E+09 2159.059/1/2008 2157.02 2168.8 2138.78 2164.62 1.25E+08 2164.62

8/29/2008 2154.96 2165.94 2140.86 2165.94 1.26E+08 2165.948/28/2008 2142.8 2154.32 2136.14 2144.85 1.63E+08 2144.858/27/2008 2113.31 2131.06 2113.31 2131.06 1.77E+08 2131.068/26/2008 2105.44 2119.42 2099.56 2107.55 1.57E+08 2107.558/25/2008 2111.4 2127.22 2097.56 2127.22 1.21E+08 2127.228/22/2008 2117.9 2127.21 2109.45 2120.49 2.29E+08 2120.498/21/2008 2079.75 2098.93 2078.48 2088.25 1.81E+08 2088.258/20/2008 2062.64 2072.61 2055.4 2069.7 1.67E+08 2069.78/19/2008 2060.64 2080.14 2036.71 2042.5 1.18E+08 2042.58/15/2008 2086.76 2100.4 2067.59 2085.15 1.49E+08 2085.158/14/2008 2088.99 2106.64 2077.32 2106.64 1.98E+08 2106.648/13/2008 2036.01 2077.07 2035.59 2063.52 1.68E+08 2063.528/12/2008 2121.39 2126.73 2042.5 2057.58 1.89E+09 2057.588/11/2008 2198.52 2198.52 2124.29 2133.92 1.88E+09 2133.92

8/8/2008 2201.25 2210.12 2184.29 2195.93 1.35E+09 2195.938/7/2008 2189.04 2199.01 2180.61 2199.01 1.5E+09 2199.018/6/2008 2206.53 2208.46 2172.33 2187.2 2.21E+09 2187.28/5/2008 2227.68 2227.68 2153.73 2185.62 1.98E+09 2185.628/4/2008 2232.57 2233.51 2214.52 2227.68 1.25E+09 2227.688/1/2008 2283.02 2283.02 2241.44 2248.75 1.65E+08 2248.75

7/31/2008 2307.44 2322.41 2297.96 2304.51 2.18E+08 2304.517/30/2008 2278.68 2278.68 2278.68 2278.68 0 2278.687/29/2008 2254.33 2278.68 2249.54 2278.68 1.47E+08 2278.687/28/2008 2252.39 2279.75 2249.14 2275.68 1.99E+08 2275.687/25/2008 2223.12 2245.34 2222.49 2245.34 2.29E+08 2245.347/24/2008 2215.67 2257.05 2200.49 2257.05 3.26E+08 2257.057/23/2008 2237.1 2238.67 2201.51 2225.84 2.77E+08 2225.847/22/2008 2194.52 2216.31 2190.69 2212.75 1.81E+08 2212.757/21/2008 2168.93 2195.07 2153.02 2195.07 1.74E+09 2195.077/18/2008 2163.9 2168.39 2129.4 2141.14 2.14E+08 2141.147/17/2008 2251.89 2251.89 2156.78 2167.71 2.53E+08 2167.717/16/2008 2244.2 2244.2 2211.17 2218.12 2.05E+08 2218.127/15/2008 2237.52 2245.03 2203.9 2214.85 1.58E+08 2214.857/14/2008 2265.15 2283.21 2251.33 2259.54 1.6E+08 2259.547/11/2008 2284.96 2284.96 2259.27 2276.85 1.64E+08 2276.857/10/2008 2267.93 2276.23 2241.92 2276.23 2.19E+08 2276.23

7/9/2008 2302.21 2308.79 2273.73 2286.03 2.04E+08 2286.037/8/2008 2292.38 2306.17 2263.77 2278.97 1.68E+08 2278.977/7/2008 2317.12 2320.61 2289.6 2303.82 1.75E+08 2303.827/4/2008 2305.53 2316.04 2296.45 2314.75 1.33E+08 2314.757/3/2008 2323.4 2323.4 2275.55 2286.61 2.19E+08 2286.617/2/2008 2379.73 2394.17 2367.03 2378.47 1.79E+08 2378.477/1/2008 2361.48 2384.5 2360 2378.81 1.45E+08 2378.81

6/30/2008 2333.59 2349.1 2333.59 2349.1 1.29E+08 2349.16/27/2008 2321.25 2344.66 2316.43 2332.11 2.35E+08 2332.116/26/2008 2353.44 2366.2 2338.4 2350.89 1.92E+08 2350.896/25/2008 2360.35 2361.53 2327.3 2341.36 1.47E+08 2341.366/24/2008 2362.21 2369.75 2353.5 2365.38 1.9E+08 2365.386/23/2008 2352.46 2366.73 2351 2362.74 1.8E+08 2362.746/20/2008 2376.1 2386.18 2353.87 2371.78 3E+08 2371.786/19/2008 2350.76 2376.4 2350.76 2373.06 2.19E+08 2373.066/18/2008 2378.84 2390.31 2361.08 2364.58 2.26E+08 2364.586/17/2008 2397.77 2399.96 2366.87 2377.98 2.36E+08 2377.986/16/2008 2411.86 2419.26 2389.85 2398.04 1.86E+08 2398.046/13/2008 2407.91 2415.93 2390.09 2398.42 2.5E+09 2398.426/12/2008 2345.05 2409.01 2345.05 2409.01 2.71E+08 2409.016/11/2008 2382.43 2389.59 2361.68 2374.78 2.19E+08 2374.786/10/2008 2425.87 2425.87 2360.32 2373.82 2.95E+08 2373.82

6/9/2008 2352.6 2410.88 2352.6 2410.08 2.22E+08 2410.086/6/2008 2432.78 2437.41 2397.86 2402.24 2.24E+08 2402.246/5/2008 2358.04 2399.68 2349.19 2399.68 2.31E+08 2399.686/4/2008 2405.51 2406.88 2356.86 2362.59 2.17E+08 2362.59

6/3/2008 2405.47 2424.04 2378.28 2403.81 2.44E+08 2403.816/2/2008 2447.63 2461.05 2422.94 2427.77 1.94E+08 2427.77

5/30/2008 2450.16 2454.98 2433.53 2444.35 2.73E+08 2444.355/29/2008 2455.55 2455.55 2426.9 2446.95 2.99E+08 2446.955/28/2008 2416.18 2433.77 2390.27 2433.77 2.96E+08 2433.775/27/2008 2422.07 2447.04 2387.25 2397 3.69E+08 23975/26/2008 2423.56 2447.54 2412.61 2419.73 3.73E+08 2419.735/23/2008 2513.66 2516.26 2447.92 2465.96 5.01E+08 2465.965/22/2008 2456.69 2503.95 2452.48 2503.95 3.59E+08 2503.955/21/2008 2481.56 2508.22 2472.67 2494.71 4.16E+08 2494.715/19/2008 2474.15 2513.74 2474.15 2510.96 3.98E+08 2510.965/16/2008 2462.18 2473.55 2459.81 2468.84 3.38E+08 2468.845/15/2008 2468.23 2469.27 2439.85 2449.81 4.08E+08 2449.815/14/2008 2424.24 2459.6 2424.24 2449.34 2.42E+08 2449.345/13/2008 2393.42 2426.27 2388.68 2418.9 3.14E+09 2418.95/12/2008 2366.02 2382.49 2357.55 2378 2.03E+08 2378

5/9/2008 2380.87 2382.1 2360.91 2375.03 2.59E+08 2375.035/8/2008 2360.38 2376.93 2345.87 2376.93 2.55E+09 2376.935/7/2008 2378.61 2388.6 2367.59 2382.7 2.37E+08 2382.75/6/2008 2386.45 2395.63 2366.41 2371.83 2.47E+08 2371.835/5/2008 2360.93 2387.99 2354.91 2387.99 2.46E+08 2387.995/2/2008 2333.56 2343.46 2322.19 2342.76 2.39E+09 2342.76

4/30/2008 2300.92 2304.52 2277.41 2304.52 1.47E+09 2304.524/29/2008 2274.22 2305.15 2272.24 2303.53 2.34E+08 2303.534/28/2008 2250.42 2257.29 2222.72 2254.31 1.77E+09 2254.314/25/2008 2279.7 2279.7 2231.66 2240.58 1.76E+08 2240.584/24/2008 2329.8 2329.8 2265.89 2269.98 2.09E+08 2269.984/23/2008 2287.8 2314.3 2269.56 2314.3 1.77E+08 2314.34/22/2008 2318.48 2319.49 2279.37 2289.1 1.89E+08 2289.14/21/2008 2387.06 2387.06 2325.96 2335.89 2.95E+08 2335.894/18/2008 2343.23 2362.79 2339.4 2349.27 2.41E+08 2349.274/17/2008 2370.92 2374.29 2325.79 2341.78 3.6E+08 2341.784/16/2008 2316.98 2337.92 2313.09 2337.92 2.59E+08 2337.924/15/2008 2287.4 2305.71 2278.98 2294.26 2.9E+08 2294.264/14/2008 2245.64 2279.02 2243.09 2272.48 1.76E+08 2272.484/11/2008 2264.1 2303.93 2254.07 2303.93 2.73E+08 2303.934/10/2008 2167.65 2235.93 2167.65 2235.93 2.19E+08 2235.93

4/9/2008 2248.85 2268.08 2171.61 2180.09 2.78E+08 2180.094/8/2008 2274.16 2279.65 2244.17 2249.77 1.63E+08 2249.774/7/2008 2286.6 2290.88 2252.05 2286.8 1.99E+08 2286.84/4/2008 2261.97 2277.16 2239.8 2277.08 2.3E+08 2277.084/3/2008 2349.3 2351.01 2221.01 2237.97 3.53E+08 2237.974/2/2008 2432.99 2432.99 2331.86 2342.19 2.53E+08 2342.194/1/2008 2463.74 2465.82 2343.12 2393.25 2.53E+08 2393.25

3/31/2008 2467.85 2476.58 2430.02 2447.3 1.82E+08 2447.33/28/2008 2450.8 2477.59 2448.09 2477.59 2.34E+08 2477.593/27/2008 2418.44 2451.35 2405.15 2451.35 2.21E+08 2451.353/26/2008 2417.27 2459.31 2403.01 2440.64 2.85E+08 2440.64

3/25/2008 2366.99 2419.62 2361.59 2419.62 2.74E+08 2419.623/24/2008 2319.6 2339.29 2291.16 2339.29 1.57E+08 2339.293/19/2008 2390 2390 2301.72 2323.57 2.16E+08 2323.573/18/2008 2336.61 2339.79 2242.6 2339.79 2.74E+08 2339.793/17/2008 2274.6 2312.32 2239.73 2312.32 2.2E+08 2312.323/14/2008 2474.03 2475.33 2381.83 2383.42 2.19E+08 2383.423/13/2008 2522.48 2528.83 2432.83 2440.59 2.72E+08 2440.593/12/2008 2599.41 2602.65 2542.36 2556.24 2.59E+08 2556.243/11/2008 2502.89 2523.53 2446.23 2523.53 2.58E+08 2523.533/10/2008 2594.59 2594.59 2514.92 2527.87 3.09E+09 2527.87

3/7/2008 2656.46 2656.46 2656.46 2656.46 0 2656.463/6/2008 2669.25 2671.02 2647.5 2656.46 2.24E+08 2656.463/5/2008 2636.11 2645.92 2611.7 2639.65 2.02E+08 2639.653/4/2008 2679.4 2681.95 2609.31 2634.75 2.58E+08 2634.753/3/2008 2651.88 2689.66 2642 2652.31 2.68E+08 2652.31

2/29/2008 2745.46 2749.48 2712.22 2721.94 2.83E+08 2721.942/28/2008 2738.66 2757.09 2738.66 2756.31 3.74E+08 2756.312/27/2008 2764.56 2764.56 2730.79 2740.14 3.49E+09 2740.142/26/2008 2772.19 2773.43 2732.64 2738.87 3.57E+08 2738.872/25/2008 2763.93 2767.85 2745.04 2751.86 3.52E+08 2751.862/22/2008 2718.46 2741.84 2718.46 2741.18 2.16E+08 2741.182/21/2008 2715.2 2734.21 2707.27 2734.21 3.24E+08 2734.212/20/2008 2713.22 2714.44 2674.24 2689.26 3.04E+08 2689.262/19/2008 2711.69 2713.18 2701.1 2711.87 2.03E+09 2711.872/15/2008 2641.87 2688.19 2641.87 2688.19 3.05E+08 2688.192/14/2008 2654.98 2675.65 2652.63 2675.65 3.78E+08 2675.652/13/2008 2626.97 2632.09 2604.25 2610.78 2.71E+08 2610.782/12/2008 2623.41 2626.86 2581.86 2592.07 2.07E+08 2592.072/11/2008 2625.04 2639.11 2573.41 2589.38 2.47E+08 2589.38

2/6/2008 2615.84 2641.04 2608.59 2639.09 4.29E+08 2639.092/5/2008 2687.42 2725.11 2685.29 2704.25 4.9E+08 2704.252/4/2008 2684.12 2719.23 2679.94 2701.63 3.75E+08 2701.632/1/2008 2657.16 2660.74 2613.5 2646.82 2.01E+08 2646.82

1/31/2008 2608.75 2627.25 2586.45 2627.25 2.97E+08 2627.251/30/2008 2631.1 2636.83 2581.99 2610.36 2.61E+08 2610.361/29/2008 2625.03 2630.52 2591.8 2607.84 3.23E+08 2607.841/28/2008 2569.84 2607.72 2561.28 2582.05 2.89E+08 2582.051/25/2008 2566.12 2620.49 2561.95 2620.49 3.3E+09 2620.491/24/2008 2515.25 2547.1 2475.03 2516.7 3.23E+09 2516.71/23/2008 2441.12 2490.23 2387.04 2476.28 4.66E+09 2476.281/22/2008 2375.88 2375.88 2229.82 2294.52 4.58E+09 2294.521/21/2008 2576.79 2597.25 2461.14 2485.88 3.91E+08 2485.881/18/2008 2546.71 2633.11 2542.95 2611.13 2.4E+08 2611.131/17/2008 2617.7 2649.28 2558.42 2649.28 3.42E+08 2649.281/16/2008 2659.06 2661.5 2557.03 2592.31 3.5E+08 2592.311/15/2008 2829.71 2838.27 2713.52 2730.03 3.43E+08 2730.031/14/2008 2831.25 2838.48 2788.62 2810.37 4.14E+08 2810.37

1/9/2008 2772.07 2830.26 2772.07 2830.26 3.36E+08 2830.26

1/8/2008 2783.61 2800.3 2771.8 2785.62 4.18E+08 2785.621/7/2008 2732.43 2776.78 2732.43 2776.41 3.52E+08 2776.411/4/2008 2717.1 2769.43 2717.1 2765.19 2.92E+08 2765.191/3/2008 2706.54 2717.83 2697.65 2715.06 1.72E+08 2715.061/2/2008 2739.59 2740.32 2709.16 2731.51 1.15E+08 2731.51

12/28/2007 2726.39 2745.83 2723.98 2745.83 2.08E+08 2745.8312/27/2007 2721.57 2739.7 2717.32 2739.7 1.88E+08 2739.712/26/2007 2689.83 2714.55 2682.21 2714.55 1.68E+08 2714.5512/24/2007 2657.98 2657.98 2657.98 2657.98 0 2657.9812/21/2007 2657.98 2657.98 2657.98 2657.98 0 2657.9812/19/2007 2667.77 2672.19 2643.3 2657.98 2.09E+08 2657.9812/18/2007 2644.86 2674.15 2629.07 2646.23 2.32E+08 2646.2312/17/2007 2731.78 2731.78 2645.31 2664.92 2.38E+08 2664.9212/14/2007 2753.05 2753.05 2719.5 2740.06 2.15E+08 2740.0612/13/2007 2799.14 2800.86 2748.72 2755.73 3.53E+08 2755.7312/12/2007 2776.98 2798.82 2776.98 2795.84 4.22E+08 2795.8412/11/2007 2805.09 2810.96 2790.7 2810.96 4.03E+08 2810.9612/10/2007 2782.69 2814.45 2777.02 2790.26 2.36E+08 2790.26

12/7/2007 2817.29 2818.53 2771.5 2778.95 3.88E+09 2778.9512/6/2007 2802.54 2802.68 2779.27 2795.4 4.13E+08 2795.412/5/2007 2749.98 2768.06 2733.26 2768.06 3.45E+08 2768.0612/4/2007 2720.78 2752.94 2707.35 2752.94 4.66E+08 2752.9412/3/2007 2703.72 2726.93 2697.83 2726.93 3.17E+08 2726.93

11/30/2007 2710.03 2733.94 2686.5 2688.33 3.36E+08 2688.3311/29/2007 2731.83 2737.81 2693.12 2699.82 4.14E+08 2699.8211/28/2007 2646.59 2671.9 2639.67 2671.9 3.59E+08 2671.911/27/2007 2604.83 2634.49 2604.83 2627.95 2.51E+08 2627.9511/26/2007 2617.14 2648.04 2617.14 2648.04 2.77E+08 2648.0411/23/2007 2589.89 2595.54 2574.65 2584.35 1.96E+08 2584.3511/22/2007 2542.28 2571.69 2526.95 2569.51 2.72E+09 2569.5111/21/2007 2608.68 2632.16 2548.99 2563.62 2.69E+08 2563.6211/20/2007 2583.84 2630.79 2551.03 2624.86 3.72E+08 2624.8611/19/2007 2679.65 2685.64 2636.91 2646.81 2.56E+08 2646.8111/16/2007 2670.66 2689.56 2647.65 2668.7 2.43E+08 2668.711/15/2007 2694.16 2716.7 2678.77 2705.82 4.05E+08 2705.8211/14/2007 2696.95 2714.21 2676.11 2691.87 5.31E+08 2691.8711/13/2007 2669.23 2678.62 2630.86 2654.21 5.32E+08 2654.2111/12/2007 2663.74 2701.97 2649.96 2671.9 4.21E+08 2671.9

11/9/2007 2674.93 2707.67 2663.55 2707.67 3.87E+08 2707.6711/8/2007 2657.34 2680.3 2640.15 2678.22 4.46E+08 2678.2211/7/2007 2708.88 2724.05 2687.8 2713.98 5.01E+08 2713.9811/6/2007 2667.23 2681.9 2660.35 2681.9 3.27E+08 2681.911/5/2007 2710.89 2727.92 2639.95 2652.48 3.5E+08 2652.4811/2/2007 2638.72 2717.58 2636.85 2710.62 3.69E+08 2710.6211/1/2007 2692.51 2732.67 2692.51 2704.66 3.88E+08 2704.66

10/31/2007 2635.58 2646.63 2618.03 2643.49 3.16E+08 2643.4910/30/2007 2664.15 2689.92 2654.35 2662.92 4.54E+08 2662.9210/29/2007 2655.38 2675.09 2654.81 2667.53 4.75E+08 2667.53

10/26/2007 2615.87 2655.16 2608.1 2624.43 3.35E+08 2624.4310/25/2007 2552.49 2596.77 2544.4 2596.66 3.54E+08 2596.6610/24/2007 2585.91 2597.35 2519.03 2524.98 4.26E+08 2524.9810/23/2007 2485.88 2555.83 2485.88 2553.8 4.4E+08 2553.810/22/2007 2471.14 2503.45 2446.76 2453.21 3.91E+08 2453.2110/19/2007 2601.42 2609.88 2548.53 2563.75 3.2E+08 2563.7510/18/2007 2652.44 2661.27 2612.29 2616.74 4.25E+08 2616.7410/17/2007 2611.28 2641.59 2602.81 2641.59 4.16E+08 2641.5910/12/2007 2638.21 2638.21 2638.21 2638.21 0 2638.2110/11/2007 2599.59 2638.21 2599.59 2638.21 4.38E+08 2638.2110/10/2007 2562.45 2592.32 2562.25 2591.48 4.1E+08 2591.48

10/9/2007 2512.4 2546.61 2509.65 2546.61 3.8E+08 2546.6110/8/2007 2515.54 2533.51 2508.75 2523.7 2.35E+08 2523.710/5/2007 2477.62 2504.44 2476.55 2500.58 3.05E+08 2500.5810/4/2007 2439.66 2478.5 2439.66 2473.16 3.42E+08 2473.1610/3/2007 2475.06 2498.79 2441.01 2451.59 3.02E+08 2451.5910/2/2007 2425.76 2464.94 2418.32 2464.94 3.95E+08 2464.9410/1/2007 2366.61 2399.46 2366.61 2399.46 3.06E+08 2399.469/28/2007 2380.32 2385.24 2355.03 2359.21 3.8E+09 2359.219/27/2007 2377.93 2381.08 2369.44 2378.83 5.02E+09 2378.839/26/2007 2336.74 2361.01 2335.57 2361.01 2.67E+08 2361.019/25/2007 2341.11 2348.54 2323.37 2330.36 2.52E+08 2330.369/24/2007 2336.23 2353.63 2325.33 2353.63 3.17E+08 2353.639/21/2007 2296.45 2335.49 2295.87 2335.49 2.5E+08 2335.499/20/2007 2321.01 2331.04 2303.83 2304.63 2.67E+08 2304.639/19/2007 2293.95 2313.34 2275.97 2313.34 7.52E+09 2313.349/18/2007 2217.22 2239.86 2217.22 2239.86 3.56E+09 2239.869/17/2007 2230.4 2236.12 2209.8 2223.22 4.52E+09 2223.229/14/2007 2234.27 2234.27 2220.08 2225.61 2.68E+08 2225.619/13/2007 2212.68 2222.75 2199.61 2222.75 2.56E+08 2222.759/12/2007 2223.44 2227.41 2194.26 2209.93 1.78E+08 2209.939/11/2007 2211.1 2220.9 2204.98 2211.41 2.59E+08 2211.419/10/2007 2202 2210.96 2195.15 2209.64 2.05E+08 2209.64

9/7/2007 2229.62 2243.2 2228.7 2239.9 1.71E+08 2239.99/6/2007 2197.06 2220.78 2195.04 2220.78 2.13E+08 2220.789/5/2007 2228.34 2230.67 2193.36 2214.62 1.83E+08 2214.629/4/2007 2211.99 2226.99 2202.19 2215.12 2.01E+08 2215.129/3/2007 2194.43 2214.41 2192.79 2213.57 2.86E+08 2213.57

8/31/2007 2157.12 2194.34 2151.13 2194.34 3.07E+08 2194.348/30/2007 2164.82 2172.29 2145.29 2150.72 3.01E+08 2150.728/29/2007 2085.84 2134.88 2085.84 2134.88 2.71E+08 2134.888/28/2007 2167.15 2177.38 2148.05 2159.61 2.46E+08 2159.618/27/2007 2174.8 2180.53 2162.76 2175.35 2.6E+08 2175.358/24/2007 2107.16 2143.11 2092.97 2143.11 3.1E+08 2143.118/23/2007 2117.85 2139.31 2104.42 2117.66 2.91E+08 2117.668/22/2007 2007.34 2062.99 1999.11 2062.99 3.06E+08 2062.998/21/2007 2041.18 2063.24 1987.45 1993.01 3.53E+08 1993.018/20/2007 2008.31 2042.72 1999.73 2041.58 2.18E+08 2041.58

8/16/2007 1936.55 1936.55 1863.36 1908.64 1.92E+08 1908.648/15/2007 2121.94 2121.94 2019.64 2029.08 3.03E+08 2029.088/14/2007 2200.93 2200.93 2159.34 2168.64 2.14E+08 2168.648/13/2007 2207.42 2211.46 2185.91 2211.46 1.74E+08 2211.468/10/2007 2157.64 2207.4 2155.92 2207.4 2.91E+08 2207.4

8/9/2007 2296.22 2298.6 2233.58 2241.4 2.49E+08 2241.48/8/2007 2199.46 2263.5 2199.46 2262.64 2.86E+08 2262.648/7/2007 2217.03 2223.03 2166.81 2174.07 2.95E+08 2174.078/6/2007 2210.48 2210.48 2161.93 2189.11 2.45E+08 2189.118/3/2007 2292.21 2294.73 2259.1 2269.79 1.14E+08 2269.798/2/2007 2288.89 2296.3 2224.49 2270.85 1.65E+08 2270.858/1/2007 2318.7 2322.8 2242.28 2256.31 1.69E+08 2256.31

7/31/2007 2328.31 2348.67 2323.18 2348.67 1.82E+08 2348.677/30/2007 2291.79 2306.89 2268.67 2301.55 2.52E+08 2301.557/27/2007 2301.36 2329.47 2281.86 2298.41 2.26E+08 2298.417/26/2007 2399.71 2405.96 2354.73 2365.26 1.47E+08 2365.267/25/2007 2376.08 2395.8 2375.78 2394.56 1.72E+08 2394.567/24/2007 2385.52 2401.14 2373.95 2401.14 1.8E+08 2401.147/23/2007 2344.19 2380.21 2344.12 2380.21 1.52E+08 2380.217/20/2007 2346.62 2366.4 2337.49 2366.4 2.21E+08 2366.47/19/2007 2291.39 2333.68 2290.88 2333.68 2.58E+08 2333.687/18/2007 2296.65 2296.65 2285.07 2294.59 2.85E+08 2294.597/17/2007 2283.04 2301.34 2282.35 2301.34 3.19E+08 2301.347/16/2007 2308.05 2313.66 2277.96 2286.22 2.92E+08 2286.227/13/2007 2319.03 2319.9 2293.34 2301.6 2.25E+08 2301.67/12/2007 2285.06 2298.37 2278.6 2284.92 1.86E+08 2284.927/11/2007 2256.29 2276.7 2252.4 2273.42 2.25E+08 2273.427/10/2007 2281.9 2285.03 2267.74 2282.38 2.47E+08 2282.38

7/9/2007 2235.52 2272.72 2235.52 2271.34 2.23E+08 2271.347/6/2007 2219.89 2227.05 2215.84 2227.05 2.11E+08 2227.057/5/2007 2199.6 2220.93 2199.6 2220.93 3.32E+08 2220.937/4/2007 2191.14 2197.05 2184.1 2196.1 3.16E+08 2196.17/3/2007 2168.5 2191.98 2168.5 2189.12 3.33E+08 2189.127/2/2007 2140.62 2167.82 2140.62 2167.82 2.61E+08 2167.82

6/29/2007 2118.08 2139.58 2109.87 2139.28 2.06E+08 2139.286/28/2007 2131.45 2133.2 2088.49 2112.85 2.56E+08 2112.856/27/2007 2146.76 2146.76 2107.31 2125.34 3.01E+09 2125.346/26/2007 2153.02 2167.45 2143.8 2153.54 2.66E+08 2153.546/25/2007 2144.12 2152.2 2138.96 2152.2 3.01E+08 2152.26/22/2007 2155.63 2156.97 2135.67 2152.32 2.86E+08 2152.326/21/2007 2149.99 2162.31 2141.2 2152.34 2.3E+08 2152.346/20/2007 2140.01 2161.07 2140.01 2161.07 2.23E+08 2161.076/19/2007 2116.77 2142.19 2116.77 2142.19 2.69E+08 2142.196/18/2007 2135.61 2137.46 2113.52 2126.49 2.6E+08 2126.496/15/2007 2122.7 2122.9 2108.25 2120.64 2.89E+08 2120.646/14/2007 2107.73 2113.39 2096.84 2108.41 2.23E+08 2108.416/13/2007 2087.48 2091.59 2080.08 2088.6 2.5E+08 2088.66/12/2007 2089.1 2112.17 2089.1 2108.58 2.8E+08 2108.58

6/11/2007 2071.29 2084.03 2068.1 2084.03 2.18E+08 2084.036/8/2007 2057.32 2067.52 2045.58 2054.45 2.16E+08 2054.456/7/2007 2084.35 2105.6 2082.35 2093.81 2.11E+08 2093.816/6/2007 2086.4 2112.51 2085.05 2102.44 1.65E+08 2102.446/5/2007 2111.23 2117.56 2084.17 2093.11 2.92E+08 2093.116/4/2007 2100.68 2113.36 2094.53 2111.75 2.41E+08 2111.75

5/31/2007 2076.75 2084.32 2068.64 2084.32 2.77E+08 2084.325/30/2007 2054.42 2065.5 2043.3 2055.4 2.34E+08 2055.45/29/2007 2076.44 2079.02 2052.31 2058.74 1.63E+08 2058.745/28/2007 2073.5 2080.86 2061.14 2076.76 90780800 2076.765/25/2007 2051.5 2060.43 2043.96 2060.43 2.2E+08 2060.435/24/2007 2094.88 2098.47 2073.23 2078.6 2.28E+08 2078.65/23/2007 2083.22 2111.83 2083.22 2104.25 2.19E+08 2104.255/22/2007 2071.46 2078.75 2065.78 2078.75 1.99E+08 2078.755/21/2007 2071.47 2071.65 2055.89 2071.27 1.64E+08 2071.275/18/2007 2063.76 2063.76 2063.76 2063.76 0 2063.765/16/2007 2037.38 2063.76 2034.1 2063.76 3.99E+09 2063.765/15/2007 2048.23 2049.63 2030.7 2037.78 1.65E+08 2037.785/14/2007 2046.68 2048.8 2031.16 2044.21 1.83E+08 2044.215/11/2007 2016.7 2028.47 2012.82 2022.3 2.7E+08 2022.35/10/2007 2044.43 2049.53 2035.45 2047.03 2.55E+08 2047.03

5/9/2007 2015.13 2039.57 2011.2 2037.98 2.28E+08 2037.985/8/2007 2033.4 2033.54 2014.55 2022.79 2.8E+08 2022.795/7/2007 2040.76 2042.1 2027.98 2037.04 2.28E+08 2037.045/4/2007 2037.79 2042.47 2024.54 2033.37 2.16E+08 2033.375/3/2007 2020.16 2030.84 2018.94 2025.64 2.26E+08 2025.645/2/2007 2011.43 2016.03 1987.89 2008.56 2.83E+08 2008.565/1/2007 1995.17 2007.26 1990.63 2001.18 2.79E+08 2001.18

4/30/2007 2016.97 2021.01 1993.55 1999.17 1.84E+08 1999.174/27/2007 2010.66 2019.68 2002.1 2019.68 2.27E+08 2019.684/26/2007 1999.19 2018.21 1996.67 2016.03 3.1E+08 2016.034/25/2007 1975.17 1986.69 1972.01 1986.67 3.08E+08 1986.674/24/2007 1982.08 1992.86 1976.58 1981.57 3.41E+08 1981.574/23/2007 1986.5 1993.82 1978.35 1986.73 3.21E+08 1986.734/20/2007 1941.49 1968.73 1935.84 1968.73 2.93E+08 1968.734/19/2007 1948.44 1951.54 1912.73 1918.35 3.11E+08 1918.354/18/2007 1970.13 1974.33 1956.23 1959.68 2.72E+08 1959.684/17/2007 1973.11 1975.2 1958.01 1965.44 2.15E+08 1965.444/16/2007 1954.49 1963.89 1951.43 1963.82 2.64E+08 1963.824/13/2007 1936.86 1944.47 1934.12 1941.15 2.59E+08 1941.154/12/2007 1911.76 1933.29 1911.14 1930.4 2.74E+08 1930.44/11/2007 1931.7 1939.77 1919.69 1931.04 2.52E+08 1931.044/10/2007 1914.85 1926.54 1910.51 1925.47 1.85E+08 1925.47

4/9/2007 1909.05 1914.89 1904.07 1913.73 1.6E+08 1913.734/5/2007 1925.37 1926.65 1889.1 1895.61 1.89E+08 1895.614/4/2007 1924.29 1930.27 1915.72 1922.05 2.74E+08 1922.054/3/2007 1859.11 1894.58 1859.11 1894.58 2.64E+08 1894.584/2/2007 1837.18 1852.97 1837.18 1849.38 1.63E+08 1849.38

3/30/2007 1830.22 1833.42 1823.66 1830.92 1.83E+08 1830.923/29/2007 1787.46 1817.72 1787.19 1817.72 2.54E+08 1817.723/28/2007 1811.2 1811.2 1794.11 1800.39 1.9E+08 1800.393/27/2007 1819.28 1824.96 1812.47 1819.66 1.81E+08 1819.663/26/2007 1805.59 1813.72 1803.98 1813.72 1.59E+08 1813.723/23/2007 1813.43 1813.43 1801.11 1805.96 1.65E+08 1805.963/22/2007 1794.86 1809.07 1790.27 1809.07 2.4E+08 1809.073/21/2007 1775.69 1781.24 1768.02 1779.24 2.4E+08 1779.243/20/2007 1790.94 1792.22 1768.9 1775.42 2.18E+08 1775.423/16/2007 1776.32 1786.94 1771.7 1777.89 1.61E+08 1777.893/15/2007 1778.21 1785.72 1771.03 1776.36 1.59E+08 1776.363/14/2007 1757.15 1776.62 1757.08 1762.28 1.84E+08 1762.283/13/2007 1798.55 1798.62 1786.54 1797.4 2.04E+08 1797.43/12/2007 1770.57 1794.52 1770.57 1794.52 2.13E+08 1794.52

3/9/2007 1782.05 1784.05 1759.82 1764.58 1.88E+08 1764.583/8/2007 1747.29 1774.15 1747.29 1771.56 2.27E+08 1771.563/7/2007 1745.66 1755.3 1737.88 1743.19 2.83E+08 1743.193/6/2007 1714.82 1733.99 1706.97 1732.44 2.61E+08 1732.443/5/2007 1728.24 1739.83 1692.22 1698.82 2.55E+08 1698.823/2/2007 1752.72 1765.11 1752.05 1760.02 1.72E+08 1760.023/1/2007 1752.11 1774.49 1750.63 1759.49 2.12E+08 1759.49

2/28/2007 1672.23 1740.97 1664.2 1740.97 2.32E+08 1740.972/27/2007 1788.68 1794.17 1760.98 1764.01 2.04E+08 1764.012/26/2007 1790.48 1790.89 1774.36 1783.95 2.06E+08 1783.952/23/2007 1807.26 1807.26 1784.89 1791.55 2.88E+08 1791.552/22/2007 1819.37 1824.99 1802.38 1808.44 2.83E+08 1808.442/21/2007 1813.61 1817.9 1806.54 1816.57 2.2E+08 1816.572/20/2007 1799.12 1806.48 1794.14 1806.48 2.35E+08 1806.482/19/2007 1798.46 1804.47 1794.69 1799.29 2E+08 1799.292/16/2007 1793.87 1803 1789.85 1794.36 1.85E+08 1794.362/15/2007 1774.55 1790.41 1774.55 1790.41 2.79E+08 1790.412/14/2007 1753.18 1761.16 1744.69 1750.99 2.1E+08 1750.992/13/2007 1734.21 1742.29 1721.78 1727.36 1.46E+08 1727.362/12/2007 1727.09 1745.55 1722.76 1734.46 1.9E+08 1734.46

2/9/2007 1742.9 1744.35 1732.27 1740.32 2.69E+08 1740.322/8/2007 1759.15 1759.24 1740.4 1751.32 2.15E+08 1751.322/7/2007 1758.72 1773.05 1753.19 1764.91 2.3E+08 1764.912/6/2007 1764.65 1770.38 1757.39 1761.29 1.75E+08 1761.292/5/2007 1770.82 1776.07 1762.54 1768.54 1.16E+08 1768.542/2/2007 1774.8 1786.4 1771.46 1780.38 2.13E+08 1780.382/1/2007 1765.87 1772.21 1754.12 1771.33 2.33E+08 1771.33

1/31/2007 1767.74 1767.74 1742.56 1757.26 1.66E+08 1757.261/30/2007 1771.58 1773.98 1753.45 1765.52 1.55E+08 1765.521/29/2007 1756.05 1771.12 1756.05 1764.99 1.5E+08 1764.991/26/2007 1747.42 1759.21 1736.32 1759.21 1.88E+08 1759.211/25/2007 1804.12 1805.38 1764.06 1773.96 2.49E+08 1773.961/24/2007 1815.51 1819.31 1798.29 1805.69 2.55E+08 1805.691/23/2007 1811.7 1811.7 1789.3 1808.57 1.61E+08 1808.57

1/22/2007 1804.58 1817.41 1801.35 1817.41 2.47E+08 1817.411/19/2007 1775.49 1795.56 1768.66 1795.56 2.48E+08 1795.561/18/2007 1764.92 1783.65 1764.92 1777.71 2.14E+08 1777.711/17/2007 1755.16 1761.42 1753.27 1758.48 2.37E+09 1758.481/16/2007 1741.8 1755.74 1737.18 1754.29 1.86E+08 1754.291/15/2007 1694.16 1730.47 1694.16 1730.47 1.98E+08 1730.471/12/2007 1711.21 1711.21 1627.76 1678.04 2.85E+08 1678.041/11/2007 1729.4 1732.09 1698.84 1703.84 2.11E+08 1703.841/10/2007 1746.5 1747.27 1703.66 1710.37 3.07E+08 1710.37

1/9/2007 1821.3 1823.09 1770.59 1780.88 2.13E+08 1780.881/8/2007 1818.01 1818.83 1804.33 1813.39 2.49E+08 1813.391/5/2007 1817.57 1832.55 1813.9 1832.55 2.99E+08 1832.551/4/2007 1839.56 1843.35 1820.82 1824.1 2.47E+08 1824.11/3/2007 1832.07 1837.07 1829.6 1834.71 2.15E+08 1834.711/2/2007 1813.45 1836.52 1813.45 1836.52 2.36E+08 1836.52

12/29/2006 1805.52 1805.52 1805.52 1805.52 0 1805.5212/28/2006 1813.02 1814.26 1800.65 1805.52 2.07E+08 1805.5212/27/2006 1788.65 1803.26 1788.65 1803.26 1.83E+08 1803.2612/26/2006 1784.33 1787.68 1781.99 1783.98 1.84E+08 1783.9812/22/2006 1784.3 1789.15 1778.8 1785.76 1.85E+08 1785.7612/21/2006 1767.25 1789.09 1767.25 1789.09 2.49E+08 1789.0912/20/2006 1763.89 1773.99 1762.66 1766.8 2.48E+08 1766.812/19/2006 1778.69 1782.06 1719.34 1736.67 2.7E+08 1736.6712/18/2006 1793.3 1795.89 1776.94 1787.62 2.24E+08 1787.6212/15/2006 1783.19 1792.16 1777.93 1792.16 2.35E+08 1792.1612/14/2006 1756.57 1767.8 1751.32 1767.8 2.4E+08 1767.812/13/2006 1753.89 1758.16 1742.18 1753.8 1.92E+08 1753.812/12/2006 1757.29 1759.56 1741.62 1754.58 2.08E+08 1754.5812/11/2006 1776.9 1781.19 1751.89 1759.67 2.37E+08 1759.67

12/8/2006 1778.47 1781.33 1770.69 1775.29 2.87E+08 1775.2912/7/2006 1779.15 1786.71 1772.19 1782.12 2.01E+08 1782.1212/6/2006 1785.07 1801.64 1779.43 1784.43 2.59E+08 1784.4312/5/2006 1740.96 1776.76 1740.96 1776.76 2.63E+08 1776.7612/4/2006 1734.62 1734.62 1726.3 1731.23 1.6E+08 1731.2312/1/2006 1720.15 1735.57 1720.04 1734.75 1.84E+08 1734.75

11/30/2006 1725.94 1737.42 1715.25 1718.96 2.35E+08 1718.9611/29/2006 1710.22 1713.4 1696.94 1713.4 2.15E+08 1713.411/28/2006 1710.99 1716.22 1690.17 1691.08 1.65E+08 1691.0811/27/2006 1722.62 1738.41 1716.48 1728.93 1.71E+08 1728.9311/24/2006 1702.56 1718.3 1698.48 1717.73 1.69E+08 1717.7311/23/2006 1708.95 1709.05 1696.65 1704.13 2.26E+08 1704.1311/22/2006 1686.65 1705.44 1686.65 1705.44 2.17E+08 1705.4411/21/2006 1684.37 1684.37 1672.94 1681.34 1.2E+08 1681.3411/20/2006 1666.87 1684.73 1665.3 1684.01 1.45E+08 1684.0111/17/2006 1669.01 1678.79 1666.4 1672.11 1.98E+08 1672.1111/16/2006 1673.15 1673.48 1660.17 1668.82 1.25E+08 1668.8211/15/2006 1679.86 1680.55 1664.85 1670.11 1.36E+08 1670.1111/14/2006 1648.23 1672.07 1648.23 1672.07 1.65E+08 1672.07

11/13/2006 1659.41 1659.41 1636.55 1639.27 1.17E+08 1639.2711/10/2006 1661.55 1673.12 1655.29 1664.84 1.16E+08 1664.84

11/9/2006 1644.77 1660.26 1644.62 1660.26 1.24E+08 1660.2611/8/2006 1652.31 1655.19 1642.08 1646.07 1.37E+08 1646.0711/7/2006 1657.57 1664.42 1644.32 1654.15 2.07E+08 1654.1511/6/2006 1612.12 1649.44 1612.12 1640.85 1.7E+08 1640.8511/3/2006 1607.81 1617 1606.56 1612.92 1.27E+08 1612.9211/2/2006 1585.85 1607.7 1582.77 1607.7 1.42E+08 1607.711/1/2006 1582.7 1589.92 1576.44 1589.87 1.04E+08 1589.87

10/31/2006 1581.11 1588.53 1575.05 1582.63 1.25E+08 1582.6310/30/2006 1570.03 1583.1 1568.74 1580.19 1E+08 1580.1910/27/2006 1572.85 1572.85 1572.85 1572.85 0 1572.8510/20/2006 1569.99 1572.85 1565.15 1572.85 1.88E+08 1572.8510/19/2006 1567.5 1572.96 1564.99 1568.59 1.96E+08 1568.5910/18/2006 1559.2 1565.29 1556.95 1564.55 1.38E+08 1564.5510/17/2006 1562.14 1566.96 1561.35 1566.82 1.58E+08 1566.8210/16/2006 1578.07 1579.51 1555.55 1561.79 1.46E+08 1561.7910/13/2006 1555.59 1572.98 1555.59 1572.2 1.33E+08 1572.210/12/2006 1549.9 1554.02 1539.67 1549.54 1.74E+08 1549.5410/11/2006 1554.43 1563.26 1548.51 1553.12 1.71E+08 1553.1210/10/2006 1540.9 1554.92 1540.9 1554.92 1.27E+08 1554.92

10/9/2006 1549.28 1551.14 1534.05 1543.42 1.31E+08 1543.4210/6/2006 1547.54 1560.23 1547.17 1549.63 1.32E+08 1549.6310/5/2006 1547.33 1549.46 1534.97 1544.98 2.08E+08 1544.9810/4/2006 1535.04 1537.61 1515.46 1537.08 1.51E+08 1537.0810/3/2006 1521.56 1537.71 1520.91 1537.71 1.56E+08 1537.7110/2/2006 1531.98 1533.74 1522.41 1528.91 77032800 1528.919/29/2006 1532.1 1534.61 1526.24 1534.61 1.27E+08 1534.619/28/2006 1526.04 1533.8 1520.81 1533.8 1.27E+08 1533.89/27/2006 1510.03 1523.06 1510.03 1523.06 1.05E+08 1523.069/26/2006 1509.7 1510.42 1492.77 1500.1 95569500 1500.19/25/2006 1503.6 1506.76 1496.01 1506.76 99917900 1506.769/22/2006 1500.51 1515.41 1500.51 1510.82 1.38E+08 1510.829/21/2006 1482.61 1507.36 1482.41 1507.36 96473800 1507.369/20/2006 1471.39 1483.89 1471.39 1479.31 93229400 1479.319/19/2006 1473.22 1487.23 1473.22 1485.35 1.1E+08 1485.359/18/2006 1466.63 1474.26 1462.45 1474.26 70972100 1474.269/15/2006 1457.59 1465.7 1455.34 1465.7 62774000 1465.79/14/2006 1458.49 1462 1454.27 1461.29 88394100 1461.299/13/2006 1446.26 1457.3 1443.49 1451.08 1.11E+08 1451.089/12/2006 1444.84 1444.84 1417.24 1435.21 1.1E+08 1435.219/11/2006 1464.53 1464.53 1442 1447.25 99777900 1447.25

9/8/2006 1462.38 1467.72 1458.01 1466.58 1.6E+08 1466.589/7/2006 1460.52 1470.47 1456.35 1470.47 1.16E+08 1470.479/6/2006 1469.7 1472.56 1463.75 1472.56 1.13E+08 1472.569/5/2006 1473.02 1473.02 1461.7 1468.24 1.39E+08 1468.249/4/2006 1455.43 1469.56 1449.7 1469.56 1.31E+08 1469.569/1/2006 1431.54 1444.49 1431.54 1444.49 97110400 1444.49

8/31/2006 1431.9 1432.97 1424.21 1431.26 1.26E+08 1431.268/30/2006 1435.55 1436.94 1420.7 1425.22 1.46E+08 1425.228/29/2006 1424.97 1432.93 1418.76 1432.93 1.12E+08 1432.938/28/2006 1418.44 1429.57 1414.87 1418 1.41E+08 14188/25/2006 1431.53 1432.06 1410.8 1416.93 1.04E+08 1416.938/24/2006 1427.06 1436.61 1424.9 1429.48 1.51E+08 1429.488/23/2006 1430.56 1438.63 1430.28 1438.63 1.32E+08 1438.638/22/2006 1438.29 1441.46 1425.19 1435.03 91273800 1435.038/16/2006 1437.73 1441.96 1429.23 1437.77 1.48E+08 1437.778/15/2006 1415.8 1424.24 1415.57 1424.24 1.09E+08 1424.248/14/2006 1407.22 1415.22 1399.59 1415.22 1.76E+08 1415.228/11/2006 1396.99 1405.59 1396.99 1402.19 1.66E+08 1402.198/10/2006 1410.94 1419.22 1384 1384.86 1.4E+08 1384.86

8/9/2006 1393.75 1413.79 1392.1 1413.1 1.18E+08 1413.18/8/2006 1407.15 1409.7 1393.34 1396.08 1.12E+08 1396.088/7/2006 1392.53 1408.39 1392.53 1403.49 1.25E+08 1403.498/4/2006 1381.3 1391.11 1381.3 1389.35 2.1E+08 1389.358/3/2006 1400.27 1400.74 1376.44 1379.71 2.51E+08 1379.718/2/2006 1368.57 1394.36 1368.57 1394.36 2.41E+08 1394.368/1/2006 1352.74 1372.21 1351.01 1371.69 2.16E+08 1371.69

7/31/2006 1351.69 1351.69 1342.68 1351.65 1.83E+08 1351.657/28/2006 1334.83 1337.41 1332.43 1337.41 1.73E+08 1337.417/27/2006 1317.53 1335.01 1314.22 1330.59 2.1E+08 1330.597/26/2006 1308.42 1316.01 1307.28 1312.83 1.69E+08 1312.837/25/2006 1315.31 1316.81 1302.49 1307.78 1.92E+08 1307.787/24/2006 1303.43 1303.43 1295.44 1303.15 1.46E+08 1303.157/21/2006 1302.71 1314.91 1302.71 1314.58 1.65E+08 1314.587/20/2006 1307.29 1315.59 1300.72 1315.59 1.85E+08 1315.597/19/2006 1293.8 1294.57 1277.6 1280.5 1.6E+08 1280.57/18/2006 1288.77 1294.16 1281.67 1286.05 1.89E+08 1286.057/17/2006 1290.44 1292.19 1279.67 1283.95 1.73E+08 1283.957/14/2006 1303.72 1317.02 1298.16 1303.58 1.72E+08 1303.587/13/2006 1343.4 1349.87 1330.01 1334.03 1.14E+08 1334.037/12/2006 1348.16 1355.19 1341.52 1345.87 1.5E+08 1345.877/11/2006 1339.88 1349.28 1339.84 1343.94 1.68E+08 1343.947/10/2006 1338.61 1351.29 1335.72 1339.83 1.63E+08 1339.83

7/7/2006 1347.21 1350.72 1340.91 1347.91 1.12E+08 1347.917/6/2006 1327.67 1340.02 1318.16 1340.02 1.12E+08 1340.027/5/2006 1334.24 1345.64 1333.36 1338.32 85298000 1338.327/4/2006 1338.29 1341.37 1333.01 1337.87 89455200 1337.877/3/2006 1310.58 1327.76 1308.85 1327.76 92350100 1327.76

6/30/2006 1311.19 1311.62 1301.7 1310.26 44515100 1310.266/29/2006 1276.02 1279.12 1271.39 1274.74 72286400 1274.746/28/2006 1271.3 1277.76 1266.31 1272.05 51834900 1272.056/27/2006 1286.55 1292.31 1281.6 1285.63 75568900 1285.636/26/2006 1289.06 1290.17 1276.43 1283.85 48677300 1283.856/23/2006 1285.14 1290.16 1283.23 1290.16 41696100 1290.166/22/2006 1313.68 1313.68 1298.46 1303.45 71186800 1303.45

6/21/2006 1297.8 1301.17 1287.92 1293.29 1.37E+08 1293.296/20/2006 1277.73 1295.11 1277.02 1294.97 1.69E+08 1294.976/19/2006 1295.07 1300.86 1286.4 1295.05 1.71E+08 1295.056/16/2006 1276.52 1309.53 1271.55 1309.53 1.41E+08 1309.536/15/2006 1255.95 1259.69 1236.43 1241.65 1.97E+08 1241.656/14/2006 1234.65 1239.29 1222.28 1234.2 1.04E+08 1234.26/13/2006 1246.81 1256.18 1232.18 1236.57 1.46E+08 1236.576/12/2006 1261.4 1273.11 1258.57 1273.11 53161200 1273.11

6/9/2006 1252.84 1274.75 1243.49 1274.75 1.43E+08 1274.756/8/2006 1262.38 1265.71 1229.95 1241.33 1.38E+08 1241.336/7/2006 1303.88 1303.88 1282.08 1287.18 85747600 1287.186/6/2006 1324.52 1328.17 1305.67 1316.94 1.85E+08 1316.946/5/2006 1350.47 1359.53 1342.9 1349.04 18544500 1349.046/2/2006 1329.66 1347.69 1316.15 1347.69 84423800 1347.696/1/2006 1340.17 1346.12 1311.37 1321.56 86604600 1321.56

5/31/2006 1327.86 1343.62 1326.21 1330 1.47E+08 13305/30/2006 1335.61 1370.56 1335.61 1366.17 1.16E+08 1366.175/29/2006 1342.37 1354.43 1326.8 1333.88 1.6E+08 1333.885/24/2006 1339.36 1339.36 1311.93 1323.15 1.11E+08 1323.155/23/2006 1280.32 1327.5 1272.26 1326.26 60767500 1326.265/22/2006 1395.96 1397.42 1304.34 1309.05 1.09E+08 1309.055/19/2006 1394.92 1411.74 1389.58 1392.99 1.5E+08 1392.995/18/2006 1386.92 1416.11 1375.07 1400.85 1.18E+08 1400.855/17/2006 1460.01 1484.12 1458.55 1462.16 1.1E+08 1462.165/16/2006 1427.4 1437.06 1339.23 1427.81 98898500 1427.815/15/2006 1497.03 1497.03 1427.05 1429.54 52497800 1429.545/12/2006 1530.43 1541.6 1521.03 1525.78 69464500 1525.785/11/2006 1538.14 1553.49 1536.91 1553.06 1.08E+08 1553.065/10/2006 1538.11 1542.61 1524.22 1539.4 76618200 1539.4

5/9/2006 1516.17 1538.25 1516.17 1532.62 1.38E+08 1532.625/8/2006 1492.8 1507.93 1488.57 1507.93 2.09E+08 1507.935/5/2006 1485.71 1486.05 1468.87 1483.06 1.43E+08 1483.065/4/2006 1501.51 1501.85 1479.48 1484.33 1.87E+08 1484.335/3/2006 1489.54 1499.07 1483.49 1499.07 2.01E+08 1499.075/2/2006 1489.77 1495.47 1470.99 1475.89 1.54E+08 1475.895/1/2006 1468.29 1479 1468.22 1476.45 1.3E+08 1476.45

4/28/2006 1463.74 1469.19 1447.54 1464.41 65126400 1464.414/27/2006 1493.16 1499.99 1468.81 1474.61 96698800 1474.614/26/2006 1460.64 1485.73 1460.64 1481.72 89817700 1481.724/25/2006 1440.38 1458.78 1440.38 1458.78 1.05E+08 1458.784/24/2006 1453.63 1459.2 1436.63 1442.86 96442700 1442.864/21/2006 1454.48 1468.17 1444.53 1459.29 1.3E+08 1459.294/20/2006 1455.27 1490.65 1455.27 1464.53 1.65E+08 1464.534/19/2006 1432.05 1456.33 1432.05 1453.23 1.45E+08 1453.234/18/2006 1387.89 1417.38 1387.89 1417.38 1.03E+08 1417.384/17/2006 1385.26 1389.84 1379.27 1386.79 1.43E+08 1386.794/13/2006 1376.95 1383.97 1376.95 1382.12 1.46E+08 1382.124/12/2006 1356.37 1375.74 1353.97 1372.39 1.19E+08 1372.39

4/11/2006 1366.69 1367.5 1357.38 1360.13 1.16E+08 1360.134/7/2006 1356.08 1364.62 1349.79 1363.3 1.25E+08 1363.34/6/2006 1347.44 1356.85 1346.58 1355.01 1.53E+08 1355.014/5/2006 1332.97 1344.97 1332.97 1344.6 1.49E+08 1344.64/4/2006 1329.54 1333.48 1323.88 1326.45 1.03E+08 1326.454/3/2006 1322.47 1331.7 1322.3 1329.31 1.14E+08 1329.31

3/31/2006 1322.97 1322.97 1322.97 1322.97 0 1322.973/29/2006 1321.62 1335.78 1321.6 1322.97 1.09E+08 1322.973/28/2006 1313.64 1327.9 1313.64 1325.22 1.16E+08 1325.223/27/2006 1307.53 1312.48 1306.19 1311.95 74030200 1311.953/24/2006 1314.29 1319.6 1307.4 1311.37 98085100 1311.373/23/2006 1307.53 1321.95 1298.86 1305.62 1.69E+08 1305.623/22/2006 1320.86 1320.86 1299.92 1302.33 96725600 1302.333/21/2006 1331.23 1339.82 1318.5 1327.14 44507100 1327.143/20/2006 1308.93 1334.63 1308.93 1330.11 64661500 1330.113/17/2006 1280.73 1306.24 1280.73 1305.18 1.25E+08 1305.183/16/2006 1250.55 1276.28 1250.55 1273.8 95083800 1273.83/15/2006 1248.31 1251.04 1240.45 1244.44 69026800 1244.443/14/2006 1242.59 1245.38 1240.32 1245.38 1.48E+08 1245.383/13/2006 1249.8 1250.31 1241.9 1243.66 1.07E+08 1243.663/10/2006 1240.52 1249.4 1240.39 1247.42 72600600 1247.42

3/9/2006 1232.99 1240.12 1225.94 1239.58 1.56E+08 1239.583/8/2006 1238.64 1239.61 1222.42 1233.6 1.29E+08 1233.63/7/2006 1263.13 1266.08 1246.13 1246.25 1.39E+08 1246.253/6/2006 1259.29 1263.43 1256.89 1262.69 1.35E+08 1262.693/3/2006 1251.29 1261.27 1248.65 1261.27 94311600 1261.273/2/2006 1245.46 1250.64 1240.9 1249.68 1.04E+08 1249.683/1/2006 1222.81 1239.94 1222.21 1239.27 1.1E+08 1239.27

2/28/2006 1239.77 1240.57 1229.96 1230.66 1.22E+08 1230.662/27/2006 1219.34 1239.99 1219.34 1235.42 83010400 1235.422/24/2006 1222.6 1225.13 1212.29 1216.14 53875800 1216.142/23/2006 1230.92 1231.01 1219.09 1224.16 69767000 1224.162/22/2006 1230.27 1233.94 1224.49 1231.25 1.14E+08 1231.252/21/2006 1242.43 1242.43 1230.54 1236.09 1.22E+08 1236.092/20/2006 1244.49 1250.99 1241.89 1247.41 69547800 1247.412/17/2006 1240.11 1246.05 1237.52 1243.47 83309600 1243.472/16/2006 1238.84 1241.87 1234.15 1237.87 68286400 1237.872/15/2006 1232.61 1236.94 1221.01 1236.94 1.11E+08 1236.942/14/2006 1248.98 1248.98 1226.83 1230.38 1.1E+08 1230.382/13/2006 1252.92 1260.1 1248.82 1252.4 91717200 1252.42/10/2006 1246.08 1255.61 1245.38 1253.1 1.23E+08 1253.1

2/9/2006 1243.94 1247.68 1237.13 1246.64 85172600 1246.642/8/2006 1253.99 1253.99 1235.88 1238.17 1.38E+08 1238.172/7/2006 1250.26 1259.96 1248.2 1259.36 1.52E+08 1259.362/6/2006 1243.72 1247.55 1240.83 1245.65 1.22E+08 1245.652/3/2006 1243.32 1245.97 1237.83 1244.13 82279600 1244.132/2/2006 1244.65 1247.63 1239.19 1243.39 80274200 1243.392/1/2006 1233.96 1243.66 1232.95 1240.69 93698200 1240.69

1/30/2006 1231.68 1235.81 1227.72 1232.32 1.37E+08 1232.321/27/2006 1234.09 1235.48 1225.23 1229.71 1.23E+08 1229.711/26/2006 1232.59 1233.81 1219.2 1226.65 1.74E+08 1226.651/25/2006 1217.89 1230.12 1216.94 1230.12 81191900 1230.121/24/2006 1208.75 1212.63 1205.4 1207.22 85581400 1207.221/23/2006 1200.38 1211.18 1195.21 1200.13 1.28E+08 1200.131/20/2006 1235.4 1238.01 1216.57 1222.89 70943600 1222.891/19/2006 1201.61 1230.06 1201.61 1230.06 80673400 1230.061/18/2006 1191.51 1210.13 1183.71 1193.2 71977000 1193.21/17/2006 1231.18 1231.74 1204.73 1212.87 1.26E+08 1212.871/16/2006 1250.61 1255.34 1230.27 1235.26 96344200 1235.261/13/2006 1248.3 1258.87 1246.37 1250.43 1.09E+08 1250.431/12/2006 1267.18 1268.63 1252.29 1256.25 1.11E+08 1256.251/11/2006 1245.73 1265.36 1242.78 1261.28 1.59E+08 1261.28

1/9/2006 1227.29 1247.46 1227.29 1245.05 2.11E+08 1245.051/6/2006 1208.44 1225 1205.74 1222.25 1.11E+08 1222.251/5/2006 1215.74 1221.17 1204.96 1211 1.01E+08 12111/4/2006 1192.43 1211.7 1192.43 1211.7 1.64E+08 1211.71/3/2006 1170.03 1186.49 1170.03 1184.69 96434600 1184.691/2/2006 1161.98 1171.71 1161.3 1171.71 28275600 1171.71

12/29/2005 1163.25 1169.91 1157.42 1162.64 58408200 1162.6412/28/2005 1159.93 1164.14 1157.84 1164.14 44291600 1164.1412/27/2005 1158.92 1164.4 1158.27 1161.71 36356800 1161.7112/23/2005 1162.53 1164.64 1153.58 1158.34 61273800 1158.3412/22/2005 1159.39 1164.02 1155.42 1164.02 47699400 1164.0212/21/2005 1160.26 1164.67 1155.86 1160.56 61614200 1160.5612/20/2005 1169.4 1171.37 1155.5 1163.03 67344200 1163.0312/19/2005 1147.81 1163.1 1147.81 1162.33 48424400 1162.3312/16/2005 1152.44 1155.06 1139.58 1143.43 63177600 1143.4312/15/2005 1171.87 1171.87 1152.58 1155.96 63572200 1155.9612/14/2005 1184.91 1185.91 1165.57 1173.72 96207000 1173.7212/13/2005 1178.77 1183.15 1174.86 1182.03 1.2E+08 1182.0312/12/2005 1167.33 1184.1 1167.33 1175.01 78556000 1175.01

12/9/2005 1160.94 1166.84 1150.64 1160.07 76857600 1160.0712/8/2005 1157.19 1170.02 1150.66 1158.32 1.62E+08 1158.3212/7/2005 1130.95 1155.42 1130.95 1151.36 1.04E+08 1151.3612/6/2005 1121.63 1129.04 1119.8 1123.44 1E+08 1123.4412/5/2005 1121.11 1123.17 1113.57 1120.58 71994800 1120.5812/2/2005 1102.53 1119.42 1102.53 1119.42 85241200 1119.4212/1/2005 1095.42 1102.44 1087.16 1096.37 1.14E+08 1096.37

11/30/2005 1081.46 1096.64 1081.28 1096.64 74462500 1096.6411/29/2005 1081.36 1083.35 1077.4 1082.28 71879000 1082.2811/28/2005 1076.96 1081.06 1073.94 1081.06 41935400 1081.0611/25/2005 1079.71 1081.22 1070.99 1074.4 33891600 1074.411/24/2005 1063.57 1078.18 1063.57 1078.18 61989600 1078.1811/23/2005 1067.91 1068.49 1058.34 1061.08 48886800 1061.0811/22/2005 1063.1 1066.29 1056.72 1066.29 43978200 1066.2911/21/2005 1058.55 1065.9 1057.09 1062.46 81351800 1062.46

11/18/2005 1036.05 1054.98 1036.05 1054.98 67208600 1054.9811/17/2005 1025.4 1033.28 1023.5 1033.28 43739000 1033.2811/16/2005 1022.13 1031.35 1019.72 1025.83 50013800 1025.8311/15/2005 1015.46 1022.9 1013.2 1022.08 53958800 1022.0811/14/2005 1027.65 1027.65 1012.48 1017.73 72970800 1017.7311/11/2005 1047.92 1049.3 1023.59 1028.98 53518400 1028.9811/10/2005 1051.18 1051.18 1041.92 1043.7 61706200 1043.7

11/9/2005 1060.1 1061.75 1042.99 1052.82 90479000 1052.8211/1/2005 1072.88 1077.11 1055.06 1064.95 65259800 1064.95

10/31/2005 1059.33 1066.22 1058.02 1066.22 1.28E+08 1066.2210/28/2005 1059.35 1059.98 1053.46 1058.26 1.21E+08 1058.2610/27/2005 1063.22 1066.03 1061.72 1063.7 74085400 1063.710/26/2005 1058.65 1063.04 1055.19 1062.18 67489600 1062.1810/25/2005 1076.75 1077.47 1058.94 1062.17 1.48E+08 1062.1710/24/2005 1076.88 1081.15 1070.15 1073.08 50710000 1073.0810/21/2005 1070.44 1077.71 1068.07 1075.96 61561600 1075.9610/20/2005 1080.39 1082.02 1070.77 1075.4 71526600 1075.410/19/2005 1088.73 1089.05 1072.73 1075.91 1.46E+08 1075.9110/18/2005 1091.59 1095.87 1087.09 1095.87 62013800 1095.8710/17/2005 1097.23 1100.99 1086.72 1090.09 72853200 1090.0910/14/2005 1089.6 1101.18 1085.6 1096.7 80644700 1096.710/13/2005 1097.86 1099.52 1089.3 1090.54 76886400 1090.5410/12/2005 1105.9 1105.9 1096.73 1102.98 53331000 1102.9810/11/2005 1102.82 1105.95 1096.59 1105.63 43880800 1105.6310/10/2005 1097.15 1102.78 1093.58 1102.78 51552600 1102.78

10/7/2005 1084.64 1102.96 1084.35 1094.65 60333300 1094.6510/6/2005 1090.24 1105.06 1089.87 1096.38 66666200 1096.3810/5/2005 1102.5 1109.8 1094.78 1104.06 1.38E+08 1104.0610/4/2005 1088.86 1109.43 1088.86 1101.17 1.76E+08 1101.1710/3/2005 1055.15 1091.45 1055.15 1083.41 90839800 1083.419/30/2005 1051.58 1079.28 1051.58 1079.28 1.33E+08 1079.289/29/2005 1026.11 1048.3 1026.11 1048.3 85880200 1048.39/28/2005 1037.19 1038.27 1025.99 1027.89 57666800 1027.899/27/2005 1034.58 1038.62 1031.51 1037.63 70335000 1037.639/26/2005 1018.67 1036.26 1018.67 1034.58 60424600 1034.589/23/2005 1018.51 1022.88 1008.69 1012.85 77390100 1012.859/22/2005 1039.12 1039.12 1008.39 1016.76 1.23E+08 1016.769/21/2005 1052.51 1052.51 1040.46 1044.06 91838200 1044.069/20/2005 1062.22 1062.22 1048.03 1055.59 83624200 1055.599/19/2005 1062.08 1068.62 1061.55 1066.59 46121200 1066.599/16/2005 1052.9 1060.58 1051.99 1056.73 76299000 1056.739/15/2005 1056.62 1061.81 1046.34 1050.91 78076800 1050.919/14/2005 1080.4 1081.97 1056.13 1058.63 1.02E+08 1058.639/13/2005 1098.36 1098.36 1080.93 1085.74 1.22E+08 1085.749/12/2005 1099.93 1106.81 1095.98 1105.66 1.07E+08 1105.66

9/9/2005 1084.97 1098.96 1083.4 1098.46 2.02E+08 1098.469/8/2005 1061.16 1085.66 1061.16 1080.45 1.81E+08 1080.459/7/2005 1057.01 1063.64 1056.19 1059.38 80361200 1059.38

9/6/2005 1036.04 1051.59 1036.04 1051.59 78903400 1051.599/5/2005 1036.03 1044.08 1032.48 1035.89 94390700 1035.899/1/2005 1028.82 1041.6 1024.88 1039.23 1.21E+08 1039.23

8/31/2005 1034.06 1056.35 1032.69 1050.09 1.45E+08 1050.098/30/2005 978.08 1039.82 951.21 1039.82 1.23E+08 1039.828/29/2005 1034.83 1034.83 981.05 994.77 87450000 994.778/26/2005 1059.46 1060.84 1045.5 1048.87 1.25E+08 1048.878/25/2005 1031.57 1061.85 1031.51 1061.85 1.37E+08 1061.858/24/2005 1058.84 1058.84 1011.58 1035.44 1.44E+08 1035.448/23/2005 1075.91 1086.29 1062.37 1066.09 95657400 1066.098/22/2005 1086.9 1086.9 1064.76 1076.35 1.13E+08 1076.358/19/2005 1101.02 1103.3 1081.72 1087.95 1.79E+08 1087.958/18/2005 1114.27 1114.27 1090.18 1100.3 1.52E+08 1100.38/16/2005 1118.64 1123.2 1109.24 1113.82 85569200 1113.828/15/2005 1151.94 1151.94 1114.94 1118.27 1.61E+08 1118.278/12/2005 1167.36 1167.95 1146.56 1153.97 1.01E+08 1153.978/11/2005 1179.45 1182.1 1163.99 1167.97 1.42E+08 1167.978/10/2005 1168.14 1178.02 1168.14 1176.84 1.69E+08 1176.84

8/9/2005 1156 1164.74 1154.99 1162.8 1.1E+08 1162.88/8/2005 1169.49 1169.56 1154.8 1158.59 1.26E+08 1158.598/5/2005 1180.97 1181.4 1170.86 1174.09 1.22E+08 1174.098/4/2005 1192.8 1195.55 1178.36 1185.33 1.45E+08 1185.338/3/2005 1189.83 1194.72 1188.18 1192.2 1.4E+08 1192.28/2/2005 1178.32 1189.35 1177.21 1189.33 1.25E+08 1189.338/1/2005 1180.49 1187.18 1174.24 1178.22 1.52E+08 1178.22

7/29/2005 1187.37 1187.79 1178.18 1182.3 1.62E+08 1182.37/28/2005 1184.13 1186.61 1180.2 1186.61 1.62E+08 1186.617/27/2005 1181.81 1181.81 1174.23 1178.11 1.08E+08 1178.117/26/2005 1170.83 1179.18 1170.52 1178 1.15E+08 11787/25/2005 1174.56 1174.6 1166.99 1169.75 1.09E+08 1169.757/22/2005 1164.47 1172.41 1160.33 1172.24 1.58E+08 1172.247/21/2005 1145.57 1160.14 1145.57 1157.51 1.76E+08 1157.517/20/2005 1131.62 1140.66 1131.21 1140.66 1.51E+08 1140.667/19/2005 1126.76 1133.04 1126.76 1132.02 1.55E+08 1132.027/18/2005 1127.3 1128.98 1124.13 1128.44 1.49E+08 1128.447/15/2005 1142.16 1142.83 1127.09 1131.46 1.19E+08 1131.467/14/2005 1132.82 1139.15 1132.82 1136.57 1.71E+08 1136.577/13/2005 1128.78 1132.79 1127.37 1132.79 1.22E+08 1132.797/12/2005 1125.36 1131.76 1125.36 1129.11 1.89E+08 1129.117/11/2005 1112.88 1123.46 1112.5 1123.46 1.49E+08 1123.46

7/8/2005 1103.29 1113.03 1103.29 1110.56 91405600 1110.567/7/2005 1112.76 1112.76 1101.99 1108.4 1.19E+08 1108.47/6/2005 1131.4 1131.4 1114.72 1117.81 85395200 1117.817/5/2005 1139.96 1142.29 1128.51 1131.17 1.03E+08 1131.177/4/2005 1137.3 1140.09 1129.09 1138.88 62518000 1138.887/1/2005 1124.3 1138.99 1123.65 1138.99 71247200 1138.99

6/30/2005 1130.49 1130.49 1122.25 1122.38 71292600 1122.386/29/2005 1129.05 1130.46 1123.6 1126.86 62131800 1126.86

6/28/2005 1118.03 1128.07 1116.34 1127.82 82394300 1127.826/27/2005 1129.61 1130.5 1116.26 1119.9 74618000 1119.96/24/2005 1127.42 1135.67 1127.42 1135.67 88082000 1135.676/23/2005 1133.86 1146.6 1133.41 1137.42 87096600 1137.426/22/2005 1127.79 1135.27 1121.82 1134.69 1.36E+08 1134.696/21/2005 1142.94 1142.94 1129.33 1133.33 1.39E+08 1133.336/20/2005 1143.85 1148.8 1134.31 1147.71 1.14E+08 1147.716/17/2005 1124.94 1141.82 1124.94 1141.82 1.35E+08 1141.826/16/2005 1122.27 1131.86 1116.83 1125.76 1.18E+08 1125.766/15/2005 1106.62 1123.25 1106.62 1119.58 1.73E+08 1119.586/14/2005 1098.22 1105.93 1097.97 1105.89 82494800 1105.896/13/2005 1098.77 1101.43 1096.2 1100.88 55405000 1100.886/10/2005 1092.65 1096.93 1089.69 1096.93 87074000 1096.93

6/9/2005 1093.83 1095.01 1089.85 1094.19 63008000 1094.196/8/2005 1088.95 1095.51 1085.42 1095.51 1.08E+08 1095.516/7/2005 1096.61 1099.51 1086.58 1092.81 1.37E+08 1092.816/6/2005 1088.93 1096.83 1087.22 1096.83 1.49E+08 1096.836/3/2005 1091.05 1095.93 1087.49 1092.5 97468000 1092.56/2/2005 1083.31 1093.53 1083.31 1091.46 96382200 1091.466/1/2005 1087.56 1087.82 1079.14 1082.94 76252600 1082.94

5/31/2005 1060.43 1088.21 1060.43 1088.17 76915800 1088.175/30/2005 1056.19 1062.96 1054.11 1062.96 78143400 1062.965/27/2005 1058.38 1061.49 1054.26 1061.49 1.04E+08 1061.495/26/2005 1043.65 1054.36 1041.11 1054.36 64386400 1054.365/25/2005 1044.51 1049.06 1042.97 1049.06 88218600 1049.065/23/2005 1045.47 1045.47 1039.75 1045.15 73563000 1045.155/20/2005 1045.89 1048.11 1043.03 1048.11 60566200 1048.115/19/2005 1045.58 1049.05 1040.93 1045.46 63256200 1045.465/18/2005 1048.06 1049.03 1038.21 1040.26 72699400 1040.265/17/2005 1051.9 1053.58 1034.97 1045.77 89433800 1045.775/16/2005 1058.05 1058.46 1046.53 1048.79 73797700 1048.795/13/2005 1059.01 1064.32 1055.98 1059.27 1.02E+08 1059.275/12/2005 1057.12 1064.6 1056.93 1063.83 1.07E+08 1063.835/11/2005 1062.08 1062.08 1054.82 1057.08 1.01E+08 1057.085/10/2005 1080.36 1080.95 1067.31 1071.16 1.07E+08 1071.16

5/9/2005 1066.94 1080.21 1066.94 1080.21 1.14E+08 1080.215/6/2005 1053.63 1069.68 1053.63 1068.28 1.13E+08 1068.285/4/2005 1037.32 1051.41 1037.01 1049.58 1.06E+08 1049.585/3/2005 1021.93 1033.5 1021.4 1033.5 80315600 1033.55/2/2005 1031.1 1032.93 1022.75 1026.52 64812200 1026.52

4/29/2005 1031 1031 1022.02 1029.61 86464800 1029.614/28/2005 1032.09 1040.13 1031.95 1038.36 1.55E+08 1038.364/27/2005 1034.8 1038.39 1029.47 1032.22 1.15E+08 1032.224/26/2005 1024.07 1031.77 1012.21 1031.77 1.49E+08 1031.774/25/2005 1047.21 1047.21 1011.38 1019.88 1.23E+08 1019.884/21/2005 1060.57 1060.57 1040.97 1047.8 1.34E+08 1047.84/20/2005 1067.39 1070.95 1065.25 1070.95 75888000 1070.954/19/2005 1064.62 1067.5 1054.4 1062.69 1.21E+08 1062.69

4/18/2005 1085.14 1085.14 1056.62 1060.19 1.55E+08 1060.194/15/2005 1102.47 1102.47 1093.93 1096.52 98355300 1096.524/14/2005 1115.94 1115.94 1104.32 1108.44 99592600 1108.444/13/2005 1112.2 1121.46 1110.63 1116.67 1.63E+08 1116.674/12/2005 1104.9 1110.88 1100.13 1110.88 1.19E+08 1110.884/11/2005 1109.4 1109.62 1098.66 1105.98 1.99E+08 1105.98

4/8/2005 1113.49 1114.26 1107.35 1111.23 1.52E+08 1111.234/7/2005 1105.14 1112.33 1104.27 1111.62 1.53E+08 1111.624/6/2005 1097.02 1103.29 1095.85 1103.29 99038500 1103.294/5/2005 1101.31 1103.53 1089.64 1096.53 1.23E+08 1096.534/4/2005 1096.89 1100.2 1092.36 1100.2 82781200 1100.24/1/2005 1081.52 1095.84 1081.52 1095.07 1.48E+08 1095.07

3/31/2005 1076.58 1080.17 1067.44 1080.17 2.07E+08 1080.173/30/2005 1061.87 1085.93 1057.94 1065.13 1.63E+08 1065.133/29/2005 1093.12 1093.12 1056.55 1070.3 1.93E+08 1070.33/28/2005 1111.49 1120.22 1096.63 1100.24 1.89E+08 1100.243/24/2005 1137.65 1137.65 1109.48 1114.55 1.56E+08 1114.553/23/2005 1148.32 1148.32 1139.16 1142.15 1.59E+08 1142.153/22/2005 1154.72 1156.96 1138.85 1152.6 1.74E+08 1152.63/21/2005 1150.25 1155.68 1147.27 1151.56 1.17E+08 1151.563/18/2005 1135.71 1147.87 1135.71 1147.87 1.86E+08 1147.873/17/2005 1137.75 1139.6 1127.9 1134.59 1.27E+08 1134.593/16/2005 1124.65 1138.45 1124.18 1138.23 1.36E+08 1138.233/15/2005 1123.86 1125.94 1112.1 1119 1.5E+08 11193/14/2005 1118.03 1124.84 1104.68 1123.48 1.21E+08 1123.483/10/2005 1111.93 1112.13 1103.61 1108.05 1.42E+08 1108.05

3/9/2005 1115.27 1116.81 1111.02 1116.81 85615700 1116.813/8/2005 1105.31 1117.3 1104.57 1114.21 92760300 1114.213/7/2005 1105.08 1106.98 1099.78 1105.3 1.68E+08 1105.33/4/2005 1095.88 1106.26 1095.58 1103.01 1.17E+08 1103.013/3/2005 1082.91 1096.49 1082.91 1094.6 1.3E+08 1094.63/2/2005 1093.83 1094.29 1079.73 1082.75 86922500 1082.753/1/2005 1074.25 1096.98 1074.25 1093.28 1.9E+08 1093.28

2/28/2005 1081.98 1081.98 1066.43 1073.83 1.23E+08 1073.832/25/2005 1103.61 1105.18 1081.07 1083.38 38656700 1083.382/24/2005 1104.42 1109.48 1096.42 1102.02 62940600 1102.022/23/2005 1094.87 1108.92 1092.43 1102.93 50172300 1102.932/22/2005 1094.37 1100.36 1092.26 1099.91 35132200 1099.912/21/2005 1093.92 1097.7 1087.84 1093.78 47849400 1093.782/18/2005 1082.33 1092.49 1079.69 1092.49 61210200 1092.492/17/2005 1075.5 1087.86 1075.5 1082.98 1.35E+08 1082.982/16/2005 1067.73 1073.44 1067.73 1073.44 1.01E+08 1073.442/15/2005 1052.5 1067.65 1051.92 1067.2 1.02E+08 1067.22/14/2005 1049.32 1054.82 1049.11 1050.73 1.28E+08 1050.732/11/2005 1037.4 1045.87 1037.4 1045.87 64478600 1045.87

2/8/2005 1040.08 1041.14 1034.15 1036.6 1.27E+08 1036.62/7/2005 1050.02 1051.4 1037.83 1041.63 87186000 1041.632/4/2005 1046.37 1052.86 1043.59 1048.39 97754300 1048.39

2/3/2005 1055.29 1055.29 1037.07 1049.33 42661200 1049.332/2/2005 1048.54 1058.77 1048.54 1052.82 1E+08 1052.822/1/2005 1046.1 1049.96 1045.12 1047.53 72240900 1047.53

1/31/2005 1045.45 1045.45 1040.45 1045.44 69931400 1045.441/28/2005 1046.36 1049.13 1042.05 1046.48 73758100 1046.481/27/2005 1037.09 1048.46 1037.09 1044.99 69551400 1044.991/26/2005 1028.99 1037.51 1028.99 1037.51 82975600 1037.511/25/2005 1029.15 1032.48 1023.16 1026.89 1E+08 1026.891/24/2005 1033.23 1033.59 1026.97 1030.72 1.13E+08 1030.721/20/2005 1030.03 1037.01 1027.32 1035.75 98863900 1035.751/19/2005 1019.5 1028.19 1019.5 1027.81 68531800 1027.811/18/2005 1025.12 1025.83 1012.94 1017.73 1.08E+08 1017.731/17/2005 1024.14 1029.65 1022.67 1024.89 73463900 1024.891/14/2005 1021.02 1027.33 1017.89 1021.34 1.44E+08 1021.341/13/2005 1010.12 1022.28 1010.12 1021.67 1.24E+08 1021.671/12/2005 1008.76 1012.42 1004.78 1008.58 1.33E+08 1008.581/11/2005 1013.39 1013.89 1005.2 1011.67 1.26E+08 1011.671/10/2005 1028.27 1028.27 1010.37 1015.48 1.01E+08 1015.48

1/7/2005 1034.3 1038.82 1028.34 1032.53 1.35E+08 1032.531/6/2005 1014.87 1029.89 1014.87 1029.89 1.09E+08 1029.891/5/2005 1016.41 1025.38 1013.37 1015.43 27127200 1015.431/4/2005 1002.27 1019.07 1002.27 1018.54 65040000 1018.541/3/2005 1000.55 1002.37 994.53 1000.88 45843700 1000.88

12/30/2004 1001.86 1003.51 995.19 1000.23 78400200 1000.2312/29/2004 1006.28 1007.49 996.65 1004.43 40716400 1004.4312/28/2004 998.67 1003.92 992.14 1003.92 83995300 1003.9212/27/2004 985.25 997.52 984.7 997.52 98396000 997.5212/23/2004 986.5 987.17 981.01 986.51 91218100 986.5112/22/2004 980.97 985.38 980.8 985.18 57470600 985.1812/21/2004 965.57 976.32 962.08 976.32 1.18E+08 976.3212/20/2004 971.38 971.38 960.77 966.81 46657500 966.8112/17/2004 959.55 973.35 959.55 973.35 1.38E+08 973.3512/16/2004 941.27 957.17 941.27 957.17 1.24E+08 957.1712/15/2004 921.9 939.15 920.72 939.15 50383300 939.1512/14/2004 935.79 936.74 910.99 922.07 1.32E+08 922.0712/13/2004 944.09 946.21 929.77 935.78 10941300 935.7812/10/2004 951.74 951.74 933.13 945.23 83977200 945.23

12/9/2004 974.69 974.69 955.71 963.8 61256100 963.812/8/2004 981.98 989.1 973.35 979.22 1.18E+08 979.2212/7/2004 983.99 987.79 975.28 986.41 1.25E+08 986.4112/6/2004 981.38 983.37 974.39 983.2 1.27E+08 983.212/3/2004 1000.17 1000.34 977.77 981.41 96076000 981.4112/2/2004 996.4 1003.5 990.13 997.7 1.11E+08 997.712/1/2004 977.83 986.2 974.31 986.2 87872200 986.2

11/30/2004 964.65 977.77 964.65 977.77 72739400 977.7711/29/2004 966.18 966.85 960.36 964.09 77808600 964.0911/26/2004 954.94 965.22 954.94 965.22 72169200 965.2211/25/2004 958.88 958.88 947.02 955.68 65235900 955.68

11/24/2004 961.55 968.94 952.93 961.32 66430800 961.3211/23/2004 940.06 959.02 940.06 959.02 1.05E+08 959.0211/22/2004 936.32 941.74 935.57 939.99 1.03E+08 939.9911/19/2004 928.91 937.88 927.42 934.03 52893700 934.0311/12/2004 928.91 937.88 927.42 934.03 1.53E+08 934.0311/11/2004 919.24 926.1 916.91 925.18 2.13E+08 925.1811/10/2004 902.23 918.71 902.23 918.71 1.75E+08 918.71

11/9/2004 890.49 901.38 889.68 901.38 1.76E+08 901.3811/8/2004 886.67 888.74 881.37 888.74 1.53E+08 888.7411/5/2004 894.46 895.1 884.57 893.64 74532700 893.6411/4/2004 891.93 893.19 881.63 888.34 1.16E+08 888.3411/3/2004 883.6 891.36 879.29 890.36 1.28E+08 890.3611/2/2004 863.56 883.83 863.56 881.4 77859100 881.411/1/2004 860.65 863.59 857.57 863.59 98255200 863.59

10/29/2004 859.29 861.68 856.07 860.49 55900100 860.4910/28/2004 854.61 862.12 851.24 862.12 79214300 862.1210/27/2004 844.47 849.84 844.4 849.18 73341500 849.1810/26/2004 844.79 845.77 837.08 841.35 1.83E+08 841.3510/25/2004 846.5 848.26 840.3 846.64 1.01E+08 846.6410/22/2004 835.21 850.77 832.82 850.77 1.18E+08 850.7710/21/2004 841.45 841.54 824.6 834.17 1.33E+08 834.1710/20/2004 852.64 852.64 834.53 840.79 1.55E+08 840.7910/19/2004 856.53 859.42 850.37 853.39 97805700 853.3910/18/2004 856.95 857.98 850.67 854.39 1.33E+08 854.3910/15/2004 856.65 857.68 851.73 857.59 84014400 857.5910/14/2004 860.28 864.62 854.43 859.66 68780400 859.6610/13/2004 849.87 863.17 848.22 863.17 82032400 863.1710/12/2004 860.28 861.74 846.45 849.19 1.09E+08 849.1910/11/2004 856.82 863.1 855.56 860.14 1.33E+08 860.14

10/8/2004 848.83 855.72 844.49 855.72 1.03E+08 855.7210/7/2004 854 854 843.08 849.83 1.55E+08 849.8310/6/2004 858.42 859.32 848.2 856.06 1.2E+08 856.0610/5/2004 856.48 861.32 852.48 861.32 0 861.3210/4/2004 844.24 856.86 844.24 856.45 73984900 856.4510/1/2004 820.69 835.91 820.52 835.91 1.36E+08 835.919/30/2004 814.53 820.93 813.96 820.13 69316800 820.139/29/2004 812.59 813.44 806.11 812.89 86712000 812.899/28/2004 813.39 815.38 809.36 812.13 1.16E+08 812.139/27/2004 820.02 822.68 812.17 815.58 1.3E+08 815.589/24/2004 816.48 819.82 813.09 819.82 49076000 819.829/23/2004 813.87 819.95 811.75 816.76 1.1E+08 816.769/22/2004 823.86 823.87 814.47 818.23 1.24E+08 818.239/21/2004 827.18 829.57 814.59 823.86 82714000 823.869/20/2004 812.95 814.63 802.13 814.63 69244200 814.639/17/2004 812.95 814.63 802.13 814.63 69244200 814.639/16/2004 811.74 813.06 807.59 813.06 1.56E+08 813.069/15/2004 805.91 822.49 805.91 815.49 98353700 815.499/14/2004 803.57 814.01 803.57 809.02 70044600 809.02

9/10/2004 782.26 797.78 779.39 797.78 66565600 797.789/9/2004 790.61 792.65 757.28 782.65 1.04E+08 782.659/8/2004 786.26 789.46 782.25 789.14 1.31E+08 789.149/7/2004 784.85 786.69 780.85 786.69 87973700 786.699/6/2004 784.82 784.82 780.04 784.79 0 784.799/3/2004 779.56 786.49 775.05 786.49 1.19E+08 786.499/2/2004 776.22 780.27 770.53 780.27 0 780.279/1/2004 755.96 775.1 755.95 775.1 81267500 775.1

8/31/2004 754.2 755.73 750.63 754.7 97548300 754.78/30/2004 745.19 753.03 744.07 753.03 1.42E+08 753.038/27/2004 734.04 746.76 734.04 746.76 1.52E+08 746.768/26/2004 732.46 735.25 729.74 735.25 1.34E+08 735.258/25/2004 737.57 737.57 728.35 731.72 1.42E+08 731.728/24/2004 743.54 743.54 731.05 738.87 1.16E+08 738.878/23/2004 751.71 753.11 745.99 749.37 1.4E+08 749.378/20/2004 753.62 753.62 747.15 750.47 1.25E+08 750.478/19/2004 754.17 755.05 751.67 753.69 1.37E+08 753.698/18/2004 752.97 755.12 750.26 754.25 1.49E+08 754.258/17/2004 754.37 754.8 748.47 751.95 1.26E+08 751.958/16/2004 754.37 754.8 748.47 751.95 1.26E+08 751.958/13/2004 753.87 756.89 752.74 755.92 63221300 755.928/12/2004 762.67 762.67 755.18 758.18 40994000 758.188/11/2004 754.41 763.95 754.41 763.95 73468400 763.958/10/2004 750.19 752.44 748.72 752.44 1.57E+08 752.44

8/9/2004 749.54 750.96 745.65 750.04 1.5E+08 750.048/6/2004 759.46 759.46 750.4 753.93 1.13E+08 753.938/5/2004 757.96 762.01 756.28 762.01 1.38E+08 762.018/4/2004 753.96 758.3 752.79 758.3 1.16E+08 758.38/3/2004 750.83 757.29 750.33 757.29 66567900 757.298/2/2004 755.14 755.53 747.32 749.46 30561300 749.46

7/30/2004 761.69 763.32 754.52 756.98 87356700 756.987/29/2004 760.4 761.12 753.92 760.97 1.37E+08 760.977/28/2004 760.05 760.87 756.16 760.2 78292300 760.27/27/2004 759.41 762.07 755.25 759.28 86618500 759.287/26/2004 762.53 762.53 749.01 761.8 1.38E+08 761.87/23/2004 761.09 766.37 757.6 766.37 1.49E+08 766.377/22/2004 755.05 761.52 753.65 761.52 1.69E+08 761.527/21/2004 758.36 762.54 755.66 761.24 1.39E+08 761.247/20/2004 752.15 756.67 750.84 756.67 1.15E+08 756.677/19/2004 754.78 755.68 749.09 754.27 1.96E+08 754.277/16/2004 743.34 756.09 743.34 756.09 1.1E+08 756.097/15/2004 743.52 746.71 735.43 745.34 1.58E+08 745.347/14/2004 753.68 753.76 738.34 744.32 1.89E+08 744.327/13/2004 754.92 757.93 750.95 756.58 1.66E+08 756.587/12/2004 762.99 763.86 752.99 757.58 0 757.58

7/9/2004 757.04 761.14 752.88 761.14 1.99E+08 761.147/8/2004 771.19 772.35 757.41 759.74 44820700 759.747/7/2004 762.17 771.66 757.28 771.66 89530200 771.66

7/6/2004 757.89 769.07 757.89 768.26 1.28E+08 768.267/5/2004 728.58 745.03 726.45 745.03 1.24E+08 745.037/2/2004 728.58 745.03 726.45 745.03 1.24E+08 745.037/1/2004 728.22 729.81 722.75 729.81 97927200 729.81

6/30/2004 723.64 732.4 723.62 732.4 58718400 732.46/29/2004 718.54 722.29 714.44 722.29 71585400 722.296/28/2004 718.73 720.54 712.34 720.54 44248900 720.546/25/2004 707.88 720.23 707.8 720.23 60248200 720.236/24/2004 703.4 709.35 698.77 709.35 1.05E+08 709.356/23/2004 692.03 699.76 692.03 699.76 89097900 699.766/22/2004 688.66 691.09 683.92 691.09 34874900 691.096/21/2004 694.56 696.17 686.14 689.61 44208700 689.616/18/2004 697.01 697.48 687.48 692.72 39411700 692.726/17/2004 706.7 706.7 695.4 700.14 38545500 700.146/16/2004 710.62 711.21 704.16 707.89 54325700 707.896/15/2004 696.13 707.41 692.87 707.41 78267900 707.416/14/2004 702.49 702.49 692.4 696.34 82584300 696.346/11/2004 706.34 706.64 700.42 704.12 50344200 704.126/10/2004 706.48 708.44 701.75 706.84 1.07E+08 706.84

6/9/2004 704.05 710.05 703.33 709.75 81297300 709.756/8/2004 705.78 707.04 702.18 703.58 83889500 703.586/7/2004 704.33 706.92 696.68 700.78 98043900 700.786/4/2004 707.93 707.93 689.54 697.94 1.17E+08 697.946/2/2004 728.47 728.47 712.85 719.04 8.1E+08 719.046/1/2004 731.51 731.51 727.5 731.2 42429600 731.2

5/31/2004 731.88 732.52 722.55 732.52 37209400 732.525/28/2004 731.02 734.59 728.48 733.99 1.07E+08 733.995/27/2004 722.39 728.31 722.39 728.31 44229200 728.315/26/2004 724.93 725.77 716.33 718.01 84480100 718.015/25/2004 727.18 727.18 707.71 717.14 97752300 717.145/24/2004 726.51 732.58 726.51 732.58 64879200 732.585/21/2004 712.81 730.05 712.35 724.93 1.03E+08 724.935/19/2004 684.2 706.8 684.2 706.8 1.36E+08 706.85/18/2004 672.96 683.26 667.03 676.15 61064600 676.155/17/2004 718.58 718.58 665.96 668.48 70496100 668.485/14/2004 738.6 738.6 716.16 722.71 1.35E+08 722.715/13/2004 738.47 746.73 733.37 739.14 1.34E+08 739.145/12/2004 723.5 744.41 723.5 744.29 1.25E+08 744.295/11/2004 698.56 718.26 698.56 718.26 97860900 718.265/10/2004 733.71 733.71 703.88 707.22 79932900 707.22

5/7/2004 741.61 748.65 737.68 743.64 68217600 743.645/6/2004 757.51 757.51 744.79 746.12 41222500 746.125/5/2004 781.23 781.52 755.11 758.08 85976100 758.085/4/2004 785.4 786.38 775.71 779.6 77647000 779.6

4/30/2004 798.12 798.12 774.88 783.41 61869000 783.414/29/2004 813 813 796.21 801.97 1.13E+08 801.974/28/2004 818.36 819.08 813.4 817.93 98133100 817.934/27/2004 813.52 818.16 811.71 818.16 52020800 818.16

4/26/2004 812.87 814.58 807.01 811.74 74439000 811.744/23/2004 807.23 815.44 807.23 815.44 1.01E+08 815.444/22/2004 810.96 810.96 801.05 804.43 46345100 804.434/21/2004 810.35 824.51 809.35 814.2 41252700 814.24/20/2004 785.22 810.86 785.22 810.86 89988200 810.864/19/2004 776.63 784.84 775.79 784.84 76524500 784.844/16/2004 774.12 776.64 771.3 776.57 1.08E+08 776.574/15/2004 773.33 773.4 767.87 772.99 93134300 772.994/14/2004 771.27 777.99 769.08 777.99 65393700 777.994/13/2004 769.68 773.88 768.64 771.74 81510800 771.744/12/2004 777.76 777.76 762.11 767.81 80803300 767.81

4/8/2004 774.45 782.03 772.21 779.62 24304300 779.624/7/2004 771.74 779.61 769.53 774.4 52126600 774.44/6/2004 757.04 771.72 757.04 771.55 40887200 771.554/2/2004 739.64 750.65 739.64 750.65 68751500 750.654/1/2004 735.68 737.65 729.77 737.65 70820300 737.65

3/31/2004 733.52 735.86 726.19 735.68 68358600 735.683/30/2004 718.8 730.06 718.8 730.06 63957300 730.063/29/2004 714.88 718.59 710.61 716.92 52009200 716.923/26/2004 729.35 731.64 708.43 714.13 81346400 714.133/25/2004 739.31 740.12 720.92 727.1 70141700 727.13/24/2004 736.44 738.79 734.35 738.79 1.19E+08 738.793/23/2004 734.67 736.44 725.2 736.44 60776400 736.443/19/2004 732.41 742.91 731.94 742.91 54196200 742.913/18/2004 730.85 736.9 729.66 733.57 22173900 733.573/17/2004 716.26 730.59 716.26 730.59 21690000 730.593/16/2004 720.67 720.67 700.18 716.18 37433600 716.183/15/2004 739.8 741.92 722.28 724.15 99746700 724.153/12/2004 733.8 738.15 723.58 738.15 1.11E+08 738.153/11/2004 759.71 759.71 737.97 741.2 38998100 741.23/10/2004 770.45 770.5 752.17 760.33 1.18E+08 760.33

3/9/2004 768.41 773.16 765.71 771.08 1.14E+08 771.083/8/2004 778.49 778.49 769.89 772.87 76705700 772.873/5/2004 775.49 780.04 773.89 778.01 78355700 778.013/4/2004 777.36 780.27 771.07 774.77 86453200 774.773/3/2004 780.75 781.23 776.83 776.83 1.35E+08 776.833/2/2004 760.65 779.75 760.65 779.75 1.27E+08 779.753/1/2004 760.9 761.62 749.27 759.01 1.03E+08 759.01

2/27/2004 776.01 776.01 756.88 761.08 22203000 761.082/26/2004 777.17 779.47 772.4 776.02 83176600 776.022/25/2004 778.87 780.58 774.05 777.05 1.05E+08 777.052/24/2004 794.92 794.92 777.45 780.75 30333300 780.752/20/2004 790.9 796.07 789.54 794.47 66207900 794.472/19/2004 786.1 789.96 785.21 789.43 78405200 789.432/18/2004 777.46 786.16 777.46 785.91 58656700 785.912/17/2004 775.14 777.32 771.96 777 33680000 7772/16/2004 773.12 775.22 767.57 775.22 79039700 775.222/13/2004 766.22 773.14 765.63 773.14 97439000 773.14

2/12/2004 770.02 773.35 761.92 766.08 1.28E+08 766.082/11/2004 767.16 772.12 765.15 769.79 1.03E+08 769.792/10/2004 767.24 770.44 765.04 766.77 64839300 766.77

2/9/2004 761.11 767.26 761.11 767.26 28284900 767.262/6/2004 736.81 758.92 736.81 758.92 34113800 758.922/5/2004 732.06 736.47 727.73 736.47 67287400 736.472/4/2004 732.79 736.46 727.71 730.28 1.39E+08 730.282/3/2004 748.48 748.48 725.22 730.32 1.22E+08 730.32

1/30/2004 758.15 758.15 746.09 752.93 91086400 752.931/29/2004 763.41 764.47 755.5 759.64 91329900 759.641/28/2004 772.03 778.83 765.55 767.11 82342800 767.111/27/2004 786.88 788.25 764.89 772.49 88478200 772.491/26/2004 782.54 786.87 776.39 786.87 36036800 786.871/23/2004 776.19 785.88 776.19 785.88 47054400 785.881/21/2004 773.12 777.39 772.35 776.3 37296500 776.31/20/2004 767.92 773.12 767.29 773.12 60248100 773.121/19/2004 770.33 775.52 761.57 766.48 1.49E+08 766.481/16/2004 763.53 771.29 763.53 770.33 1.4E+08 770.331/15/2004 756.7 764.04 756.7 763.45 69748800 763.451/14/2004 742.06 756.56 739.79 756.56 66287500 756.561/13/2004 744.01 745.32 738.09 743.14 1.12E+08 743.141/12/2004 750.72 750.72 738.43 742.51 1.43E+08 742.51

1/9/2004 734.55 756.78 734.55 753.69 1.38E+08 753.691/8/2004 709.36 730.82 709.36 730.82 1.14E+08 730.821/7/2004 723.91 723.92 705.84 709.37 1.36E+08 709.371/6/2004 728.72 738.16 717.83 723.99 97970000 723.991/5/2004 706.37 725.47 706.37 725.47 59154500 725.471/2/2004 691.38 704.5 688 704.5 1.12E+08 704.5

12/30/2003 695.52 700.96 685.5 691.9 97016200 691.912/29/2003 679.79 693.03 679.74 693.03 36949300 693.0312/23/2003 674.4 679.58 674.4 679.31 58515000 679.3112/22/2003 672.91 674.6 669.06 674.4 1.02E+08 674.412/19/2003 666.13 672.29 665.83 672.29 98666100 672.2912/18/2003 655.7 664.89 655.7 664.88 59389000 664.8812/17/2003 654.89 657.71 652.69 655.7 89202100 655.712/16/2003 657.54 657.54 652.47 656.91 60903000 656.9112/15/2003 658.78 660.22 651.67 658.52 1.16E+08 658.5212/12/2003 654.09 659.42 652.37 656.74 61328500 656.7412/11/2003 645.62 653.32 643.77 653.32 78165300 653.3212/10/2003 644.38 645.96 640.74 645.96 96605400 645.96

12/9/2003 647.7 648.02 641.22 644.46 1.5E+08 644.4612/8/2003 635.66 647.77 633.88 647.77 73374200 647.7712/5/2003 640.67 642.74 636.87 638.04 1.04E+08 638.0412/4/2003 643.86 643.86 639.22 641.15 1.91E+08 641.1512/3/2003 632.08 644.16 631.36 643.86 1.37E+08 643.8612/2/2003 630.77 635.91 629.52 633.73 1.21E+08 633.7312/1/2003 617.26 630.03 617.26 629.94 64156500 629.94

11/21/2003 605.75 617.08 603.51 617.08 1.52E+08 617.08

11/20/2003 601.88 605.8 599.97 605.8 1.46E+08 605.811/19/2003 603.72 603.72 598.74 601.94 1.34E+08 601.9411/18/2003 607.42 607.42 602.59 605.79 1.42E+08 605.7911/17/2003 609.68 609.68 602.93 607.79 1.4E+08 607.7911/14/2003 614.41 614.41 608.17 610.34 1.56E+08 610.3411/13/2003 621.63 621.63 610.94 614.64 1.55E+08 614.6411/12/2003 617.35 621.9 615.83 619.87 65370700 619.8711/11/2003 615.83 617.72 606.34 617.72 96313800 617.7211/10/2003 629.82 630.63 617.75 620.07 1.09E+08 620.07

11/7/2003 629.74 630.18 621.79 626.74 1.34E+08 626.7411/6/2003 637.92 642.41 630.66 632.81 59668700 632.8111/5/2003 626.49 637.6 626.49 635.82 76727400 635.8211/4/2003 617.28 626.49 617.28 626.49 54234400 626.4911/3/2003 624.27 624.27 610.98 617.26 0 617.26

10/31/2003 627.54 631.97 623.52 625.55 62344000 625.5510/30/2003 624.55 627.83 621.42 627.83 51371600 627.8310/29/2003 626.86 629.63 617.24 624.56 84521300 624.5610/28/2003 631.19 636.2 623.09 626.86 1.18E+08 626.8610/27/2003 634.1 634.1 624.78 629.05 54181800 629.0510/24/2003 631.84 634.57 627.29 634.57 1.24E+08 634.5710/23/2003 642.93 643.31 626.72 630.99 1.14E+08 630.9910/22/2003 647.99 651.26 642.32 646.16 77863200 646.1610/21/2003 653.46 658.1 644.22 646.97 1.35E+08 646.9710/20/2003 649.92 653.93 649.92 652.76 78560500 652.7610/17/2003 649.5 652.03 647.3 649.65 87380700 649.6510/16/2003 650.49 654.36 646.94 649.3 1.14E+08 649.310/15/2003 649.91 650.7 645.92 650.44 83678500 650.4410/14/2003 644.61 651.01 644.61 648.72 1.29E+08 648.7210/13/2003 646.67 647.93 637.92 644.43 1E+08 644.4310/10/2003 638.21 648.68 638.21 644.82 1.06E+08 644.82

10/9/2003 624.5 636.23 624.5 636.23 95471900 636.2310/8/2003 616.07 624.52 616.07 624.33 1.48E+08 624.3310/7/2003 615.21 615.36 610.12 615.31 90929400 615.3110/6/2003 621.63 623.23 610.94 615.87 1.39E+08 615.8710/3/2003 619.42 622.74 617.34 621.86 90821200 621.8610/2/2003 607.8 623.79 607.8 619.59 1.02E+08 619.5910/1/2003 597.61 606.04 597.61 606.04 72937500 606.049/30/2003 597.16 601.19 595.95 597.65 70957400 597.659/29/2003 597.34 597.91 591.72 597.14 1.2E+08 597.149/26/2003 602.76 602.76 596.37 599.84 1.22E+08 599.849/25/2003 600.79 606.62 598.6 603.71 1.29E+08 603.719/24/2003 588.51 605.62 588.51 605.62 1.1E+08 605.629/23/2003 583.62 588.51 580.67 588.51 1.11E+08 588.519/19/2003 582.03 585.67 581.95 585.67 1.27E+08 585.679/18/2003 584.89 585.77 579.87 582.69 1.62E+08 582.699/17/2003 581.91 588.25 581.91 585.91 2.2E+08 585.919/16/2003 573.94 581.48 573.94 581.24 1.97E+08 581.249/15/2003 578.38 580.2 569.73 574.8 2.12E+08 574.8

9/12/2003 566.35 578.38 565.83 578.38 1.94E+08 578.389/11/2003 571.27 571.27 561.33 565.64 1.88E+08 565.649/10/2003 584.42 584.42 571.66 572.85 1.31E+08 572.85

9/9/2003 589.42 591.56 582.7 585.29 1.97E+08 585.299/8/2003 583.34 588.37 574.07 587.06 1.34E+08 587.069/5/2003 575.59 590.34 575.59 582.32 1.85E+08 582.329/4/2003 562.48 576.73 562.48 575.19 2.25E+08 575.199/3/2003 540.44 558.25 540.44 558.25 1.64E+08 558.259/2/2003 533.67 538.94 533.67 538.94 2.41E+08 538.949/1/2003 529.51 534.34 529.51 534.34 2.01E+08 534.34

8/29/2003 529.83 531.75 527.53 529.67 1.76E+08 529.678/28/2003 531.4 531.61 526.66 530.24 1.71E+08 530.248/27/2003 528.08 530.86 526.76 530.86 1.83E+08 530.868/26/2003 528.48 528.76 523.47 528.76 1.81E+08 528.768/25/2003 529.14 531.35 526.18 529.04 1.78E+08 529.048/22/2003 525.24 528.94 524.59 528.94 2.2E+08 528.948/21/2003 518.09 525.58 518.09 525.58 2.17E+08 525.588/20/2003 516.64 518.78 512.58 518.78 1.84E+08 518.788/19/2003 518.36 520.82 513.98 517.05 1.52E+08 517.058/15/2003 510.7 516.65 509.85 516.65 1.34E+08 516.658/14/2003 512.04 512.04 507.58 510.13 1.38E+08 510.138/13/2003 507.32 512.49 506.74 511.23 1.65E+08 511.238/12/2003 504.85 507.24 503.52 506.42 1.43E+08 506.428/11/2003 505.13 505.72 501.53 504.84 1.78E+08 504.84

8/8/2003 508.53 508.53 503.51 505.36 2.23E+08 505.368/7/2003 495.96 508.27 495.96 508.27 1.99E+08 508.278/6/2003 489.82 494.44 489.82 494.44 1.96E+08 494.448/5/2003 503.84 503.84 479.82 488.53 1.87E+08 488.538/4/2003 508.64 508.64 498.87 503.94 2.12E+08 503.948/1/2003 508.11 508.7 505.52 508.7 2.1E+08 508.7

7/31/2003 508.72 508.72 504.28 507.98 1.79E+08 507.987/30/2003 509.16 509.25 504.26 508.22 1.62E+08 508.227/29/2003 513.21 513.21 507.57 511.47 1.28E+08 511.477/28/2003 509.64 515.08 509.64 512.79 1.52E+08 512.797/25/2003 505.49 510.08 504.35 510.08 1.94E+08 510.087/24/2003 511.15 511.15 496.22 505.04 1.02E+08 505.047/23/2003 516.84 516.84 509.02 512.62 1.78E+08 512.627/22/2003 519.78 521.2 513.34 516.78 1.12E+08 516.787/21/2003 525.5 525.5 517.38 520.91 1.69E+08 520.917/18/2003 521.94 525.5 520.11 525.5 1.56E+08 525.57/17/2003 524.26 526.76 520.59 523.55 1.05E+08 523.557/16/2003 533.28 533.28 522.56 524.26 1.69E+08 524.267/15/2003 536.14 539.13 531.28 533.83 1.95E+08 533.837/14/2003 530.75 534.96 524.82 534.96 1.38E+08 534.967/11/2003 516.46 524.69 514.05 524.69 1.61E+08 524.697/10/2003 520.35 521.71 516.7 518.25 1.35E+08 518.25

7/9/2003 519.03 521.09 517.09 519.81 1.85E+08 519.817/8/2003 511.46 518.53 511.46 518.53 1.06E+08 518.53

7/7/2003 504.12 511.38 504.12 511.38 1.44E+08 511.387/4/2003 505.75 506.35 501.21 504.1 1.18E+08 504.17/3/2003 506.54 509.6 504.86 507.77 1.6E+08 507.777/2/2003 505.13 506.07 503.41 506.07 1.32E+08 506.077/1/2003 505.47 508.75 502.16 505.66 1.32E+08 505.66

6/30/2003 505.87 509.87 503.06 505.5 1.26E+08 505.56/27/2003 499.58 506.78 499.58 506.78 1.37E+08 506.786/26/2003 500.74 501.53 493.27 497.81 1.49E+08 497.816/25/2003 500.13 503.76 498.55 500.28 1.32E+08 500.286/24/2003 504.1 504.1 493.75 500.19 1.41E+08 500.196/23/2003 511.3 512.02 503.91 506.31 1.28E+08 506.316/20/2003 509.33 513.24 509.33 511.45 1.29E+08 511.456/19/2003 502.58 509.83 502.47 509.83 1.58E+08 509.836/18/2003 509.04 509.42 500.26 503.23 1.55E+08 503.236/17/2003 515.13 517.09 505.15 509.04 1.7E+08 509.046/16/2003 510.39 512.92 510.39 512.69 1.32E+08 512.696/13/2003 503.75 511.59 503.75 510.48 1.81E+08 510.486/12/2003 509.65 509.65 499.78 501.81 1.78E+08 501.816/11/2003 519.79 524.89 512.6 515.71 1.4E+08 515.716/10/2003 519.38 520.25 516.76 519.54 1.85E+08 519.54

6/9/2003 510.12 519.57 509.58 519.33 1.56E+08 519.336/6/2003 511.24 511.31 507.64 510.69 1.23E+08 510.696/5/2003 505.83 512.79 505.83 511.17 1.42E+08 511.176/4/2003 497.04 505.23 496.69 504.53 1.2E+08 504.536/3/2003 505.75 505.87 499.85 502.42 1.69E+08 502.426/2/2003 495.24 505.72 495.24 505.72 1.64E+08 505.72

5/29/2003 493.01 500.61 491.94 494.78 1.88E+08 494.785/28/2003 481.21 492.82 481.21 492.82 2.05E+08 492.825/27/2003 478.24 480.27 477.33 480.27 1.71E+08 480.275/26/2003 472.52 478.64 472.52 478.41 1.82E+08 478.415/23/2003 465.4 472.11 465.4 472.11 1.55E+08 472.115/22/2003 466.48 467.12 465.06 465.13 1.38E+08 465.135/21/2003 466.36 468.8 463.9 466.29 1.38E+08 466.295/20/2003 456.86 467.05 455.96 466.14 1.39E+08 466.145/19/2003 466.3 466.3 457.56 459.21 1.29E+08 459.215/14/2003 472.29 472.29 464.3 467.94 1.26E+08 467.945/13/2003 474.72 478.42 472.25 473.51 1.44E+08 473.515/12/2003 469.63 473.93 469.63 473.93 1.37E+08 473.93

5/9/2003 470.63 470.63 466.46 469.63 1.52E+08 469.635/8/2003 472.67 474.67 468.96 471.12 1.61E+08 471.125/7/2003 463.44 473.13 463.44 473.13 1.2E+08 473.135/6/2003 459.18 465.46 459.18 463.61 1.84E+08 463.615/5/2003 447.82 458.96 447.82 458.96 1.62E+08 458.965/2/2003 451.98 452.11 446.9 447.82 1.46E+08 447.825/1/2003 452.15 453.55 449.71 452.2 1.6E+08 452.2

4/30/2003 444.61 452.63 442.67 450.86 1.96E+08 450.864/29/2003 433.05 444.18 433.05 444.18 1.85E+08 444.184/28/2003 430.55 432.99 425.69 430.92 1.4E+08 430.92

4/25/2003 444.08 444.08 433.03 435.04 1.75E+08 435.044/24/2003 447.69 447.69 443.38 445.15 1.51E+08 445.154/23/2003 442.74 447.69 440.54 447.69 1.76E+08 447.694/22/2003 447.46 448.27 441.18 442.74 1.78E+08 442.744/21/2003 443.73 447.94 442.63 447.94 1.92E+08 447.944/17/2003 441.23 443.86 440.41 443.86 1.83E+08 443.864/16/2003 438.05 443.44 438.05 442.72 1.84E+08 442.724/15/2003 434.97 437.72 429.64 437.72 1.55E+08 437.724/14/2003 438.37 438.37 432.3 433.95 1.45E+09 433.954/11/2003 430.47 438.88 430.47 438.55 1.79E+08 438.554/10/2003 430.74 431.5 427.98 430.45 1.47E+08 430.45

4/9/2003 422.18 432.34 422.07 430.28 1.66E+08 430.284/8/2003 422.89 428.83 419.13 422.11 1.54E+08 422.114/7/2003 406.3 423.81 406.3 423.81 1.85E+08 423.814/4/2003 400.67 405.68 399.15 405.68 1.27E+08 405.684/3/2003 398.12 400.76 398.12 400.76 1.18E+08 400.764/2/2003 397.04 398.05 393.84 398.05 1.13E+08 398.054/1/2003 397.04 398.05 393.84 398.05 1.13E+08 398.05

3/31/2003 404.47 404.47 395.77 398 1.22E+08 3983/28/2003 401.23 404.43 400.79 404.43 1.22E+08 404.433/27/2003 400.8 403.22 399.93 401.34 1.3E+08 401.343/26/2003 396.11 401.04 396.11 401.04 1.39E+08 401.043/25/2003 393.49 394.94 391.01 394.94 1.15E+08 394.943/24/2003 395.52 397.42 393.63 395.09 1.22E+08 395.093/21/2003 394.26 394.92 392.46 394.04 1.28E+08 394.043/20/2003 385.48 394.64 385.48 394.64 1.24E+08 394.643/19/2003 384.89 385.83 383.75 385.48 1.17E+08 385.483/18/2003 384.98 385.95 383.47 384.64 1.21E+08 384.643/17/2003 386.38 386.38 380.08 382.15 1.13E+08 382.153/14/2003 385.91 389.15 384.64 387.88 1.29E+08 387.883/13/2003 387.25 387.25 379.85 383.86 1.57E+08 383.863/12/2003 379.81 387.25 379.81 387.25 1.22E+08 387.253/11/2003 382.09 382.09 377.41 379.35 1.28E+08 379.353/10/2003 389.77 389.78 381.32 382.67 1.2E+08 382.67

3/7/2003 393.21 393.21 387.74 389.79 1.22E+08 389.793/6/2003 391.42 393.98 389.97 393.98 1.29E+08 393.983/5/2003 395.37 395.42 388.69 391.18 1.25E+08 391.183/4/2003 398.74 398.74 394.77 395.37 1.23E+08 395.37

2/28/2003 399.11 399.42 396.44 399.22 1.23E+08 399.222/27/2003 397.07 398.95 395.92 398.95 1.18E+08 398.952/26/2003 399.11 399.41 395.93 397.54 1.24E+08 397.542/25/2003 400.76 400.76 396.38 399.11 1.17E+08 399.112/24/2003 402.18 403.03 399.41 403.03 1.15E+08 403.032/21/2003 399.86 402.24 399.34 402.24 1.2E+08 402.242/20/2003 401.43 401.43 398.68 399.96 1.23E+08 399.962/19/2003 403.59 404.35 400.3 401.95 1.16E+08 401.952/18/2003 404.4 404.42 400.63 402.95 1.14E+08 402.952/17/2003 400.88 404.93 400.88 404.4 1.28E+08 404.4

2/14/2003 395.37 399.52 393.89 399.52 1.18E+08 399.522/13/2003 395.03 396.1 393.67 395.47 1.13E+08 395.472/11/2003 397.22 397.22 392.9 395.56 1.14E+08 395.562/10/2003 394.62 397.22 393.59 397.22 1.24E+08 397.22

2/7/2003 394.55 394.63 391.98 394.63 1.21E+08 394.632/6/2003 392.5 394.45 391.89 394.45 1.18E+08 394.452/5/2003 393.17 393.17 390.53 392.31 1.16E+08 392.312/4/2003 390.21 394.15 390.21 394.15 1.2E+08 394.152/3/2003 388.23 390.82 387.95 390.21 87064000 390.21

1/31/2003 392.29 392.29 386.81 388.44 90447500 388.441/30/2003 391.66 394.02 390.08 392.29 1.13E+08 392.291/29/2003 396.17 396.94 390.08 391.53 1.66E+08 391.531/28/2003 393.11 395.21 388.17 395.21 1.26E+08 395.211/27/2003 403.22 403.22 391.99 393.56 1.26E+08 393.561/24/2003 405.77 407.98 402.57 405.34 1.29E+08 405.341/23/2003 405.26 406.77 403.29 406.77 1.25E+08 406.771/22/2003 405.16 405.83 403.51 405.7 1.17E+08 405.71/21/2003 404.67 405.16 401.48 405.16 1.21E+08 405.161/20/2003 402.05 404.42 400.76 404.42 1.21E+08 404.421/17/2003 397.48 401.65 396.87 401.65 1.19E+08 401.651/16/2003 401.28 401.28 392.95 397.11 1.29E+08 397.111/15/2003 407.45 409.72 402.18 405.6 1.26E+08 405.61/14/2003 396.17 407.18 396.14 407.18 1.33E+08 407.181/13/2003 399.93 400.07 394.92 396.23 1.28E+08 396.231/10/2003 396.8 399.67 395.34 399.67 1.26E+08 399.67

1/9/2003 389.29 396.2 387.14 396.03 1.33E+08 396.031/8/2003 394.01 394.01 387.47 389.41 1.19E+08 389.411/7/2003 398.34 400.41 393.01 394.52 1.13E+08 394.521/6/2003 407.51 407.51 393.9 398.25 1.29E+08 398.251/3/2003 410.13 412.11 405.44 407.51 1.15E+08 407.511/2/2003 423.34 423.34 407.97 409.12 1.2E+08 409.12

12/27/2002 425.61 428.62 420.9 424.95 1.43E+08 424.9512/23/2002 426.73 427.82 422.91 425.61 1.41E+08 425.6112/20/2002 420.32 426.71 420.32 425.12 1.96E+08 425.1212/19/2002 407.1 420.33 407 420.33 2E+08 420.3312/18/2002 401 406.39 399.88 406.39 1.68E+08 406.3912/17/2002 395.77 402.39 395.77 402.39 1.64E+08 402.3912/16/2002 392.38 395.71 391.55 395.3 1.46E+08 395.312/13/2002 393.86 393.86 389.34 391.22 1.31E+08 391.2212/12/2002 391.72 396.12 391.72 393.86 1.22E+08 393.8612/11/2002 396.89 396.89 390.09 391.74 1.26E+08 391.74

12/4/2002 397.67 398.86 395.22 397.08 1.37E+08 397.0812/3/2002 389.26 398.21 389.02 397.74 1.4E+08 397.7412/2/2002 390.42 390.43 387.86 389.27 1.14E+08 389.27

11/29/2002 389.91 391.17 388.3 390.42 1.23E+08 390.4211/28/2002 383.93 389.98 383.93 389.98 1.39E+08 389.9811/27/2002 381.24 383.04 379.62 383.04 1.24E+08 383.0411/26/2002 382.3 382.3 376.37 381.95 1.23E+08 381.95

11/25/2002 381.52 384.99 381.14 381.89 1.62E+08 381.8911/22/2002 373.27 381.45 373.27 381.45 1.66E+08 381.4511/21/2002 372.69 374 371.38 373.23 1.26E+08 373.2311/20/2002 369.38 372.76 369.38 371.59 1.51E+08 371.5911/19/2002 367.88 369.11 366.73 369.11 95611900 369.1111/18/2002 373.31 374.15 366.26 367.88 1.56E+08 367.8811/15/2002 372.32 375.69 370.98 374.15 1.51E+08 374.1511/14/2002 367.44 371.25 367.44 371.25 85910600 371.2511/13/2002 371.58 372.8 365.37 367.1 1.2E+08 367.111/12/2002 362.45 371.09 362.24 371.09 1.23E+08 371.0911/11/2002 365.69 365.69 360.58 362.57 1.5E+08 362.57

11/8/2002 367.66 368.14 363.92 365.7 1.4E+08 365.711/7/2002 369.28 371.28 367.54 369.38 1.33E+08 369.3811/6/2002 374.9 375.13 367.92 369.4 1.33E+08 369.411/5/2002 385.01 385.12 372.86 374.91 1.75E+08 374.9111/4/2002 371.29 383.87 371.29 383.87 1.57E+08 383.8711/1/2002 369.7 373.2 368.51 371.14 1.38E+08 371.14

10/31/2002 362.22 369.62 362.22 369.04 1.62E+08 369.0410/30/2002 360.47 361.12 358.18 361.12 1.22E+08 361.1210/29/2002 361.8 364.4 359.77 361.92 1.42E+08 361.9210/28/2002 353.72 361.68 353.29 361.68 1.53E+08 361.6810/25/2002 351.5 353.97 350.35 353.65 1.3E+08 353.6510/24/2002 354.92 355.54 350.51 353.19 1.19E+08 353.1910/23/2002 353.65 354.85 348.91 354.85 1.69E+08 354.8510/22/2002 362.41 362.41 352.27 353.81 1.43E+08 353.8110/21/2002 359.87 363.01 358.65 361.87 1.63E+08 361.8710/18/2002 355.37 363.56 355.37 360.9 1.53E+08 360.910/17/2002 356.52 357.64 352.51 355.11 1.41E+08 355.1110/16/2002 347.98 360.17 347.98 357.38 1.19E+08 357.3810/15/2002 337.26 342.54 323.32 342.2 1.56E+08 342.210/14/2002 370.92 370.92 334.73 337.48 1.21E+08 337.4810/11/2002 384.77 387.26 374.59 376.47 1.31E+08 376.4710/10/2002 390.21 390.21 381.56 384.49 1.3E+08 384.49

10/9/2002 401.6 401.6 388.73 391.84 1.38E+08 391.8410/8/2002 401.86 402.05 396.8 402.05 1.33E+08 402.0510/7/2002 407.57 407.57 399.6 401.84 1.17E+08 401.8410/3/2002 408.83 409.57 406.29 408.43 1.39E+08 408.4310/2/2002 409.79 411.61 406.78 409.5 1.46E+08 409.510/1/2002 418.47 418.47 404.39 407.52 1.36E+08 407.529/30/2002 412.17 419.31 403.08 419.31 1.71E+08 419.319/27/2002 413.05 413.47 409.76 412.97 1.44E+08 412.979/26/2002 410.22 411.94 408.53 411.94 1.58E+08 411.949/25/2002 407.26 409.48 404.14 408.65 1.31E+08 408.659/24/2002 410.53 410.53 404.97 408.3 1.18E+08 408.39/23/2002 407.77 411.41 407.77 410.77 1.2E+08 410.779/20/2002 405.9 408.8 401.7 408.8 1.47E+08 408.89/19/2002 417.77 417.77 406.82 408.7 1.46E+08 408.79/18/2002 426.78 426.78 417.2 419.12 1.27E+08 419.12

9/17/2002 420.77 427.54 420.77 427.18 1.41E+08 427.189/16/2002 421 421 416.23 420.22 1.84E+08 420.229/13/2002 427.91 427.91 420.41 421 1.3E+08 4219/12/2002 431.04 431.43 427.1 428.18 1.29E+08 428.189/11/2002 429.29 430.15 426.23 430.12 1.26E+08 430.129/10/2002 430.37 431.4 425.95 429.34 1.34E+08 429.34

9/9/2002 429.18 430.45 427.29 430.27 1.26E+08 430.279/6/2002 425.36 428.91 422.12 427.8 1.24E+08 427.89/5/2002 422.03 427.82 422.03 427.12 1.61E+08 427.129/4/2002 427.42 427.42 415.66 420.44 1.52E+08 420.449/3/2002 439.92 439.92 427 429.99 1.43E+08 429.999/2/2002 443.03 443.4 438.36 439.99 1.28E+08 439.99

8/30/2002 438.57 443.67 438.47 443.67 1.25E+08 443.678/29/2002 442.97 442.97 437.04 438.92 1.29E+08 438.928/28/2002 451.42 451.42 440.2 442.97 1.24E+08 442.978/27/2002 456.34 456.88 449.92 452.06 1.21E+08 452.068/26/2002 458.04 458.19 454.56 456.41 1.36E+08 456.418/23/2002 454.72 459.36 454.72 458.27 1.41E+08 458.278/22/2002 459.16 460.14 452.82 454.35 1.39E+08 454.358/21/2002 456.74 457.22 452.84 457.22 1.59E+08 457.228/20/2002 453.13 456.75 453.13 456.75 1.97E+08 456.758/19/2002 450.98 451.45 448.31 451.45 1.39E+08 451.458/16/2002 448.73 452.32 447.96 450.98 1.37E+08 450.988/15/2002 448.32 449.26 445.49 448.73 1.46E+08 448.738/14/2002 450.25 450.25 446.23 447.68 1.46E+08 447.688/13/2002 448.29 450.97 447.73 450.97 1.4E+08 450.978/12/2002 451.21 451.21 446.93 448.52 1.42E+08 448.52

8/9/2002 446.72 451.83 446.72 450.24 1.41E+08 450.248/8/2002 448.08 450.58 445.74 446.46 1.71E+08 446.468/7/2002 444.53 448.39 444.53 447.06 1.68E+08 447.068/6/2002 447.43 447.43 437.72 440.93 1.52E+08 440.938/5/2002 456.32 456.32 448.18 449.87 1.9E+08 449.878/2/2002 459.75 459.75 454.85 456.32 1.26E+08 456.328/1/2002 462.94 466.95 459.75 461.28 1.41E+08 461.28

7/31/2002 462.79 463.77 456.76 463.67 1.57E+08 463.677/30/2002 456.64 468.87 456.64 462.82 1.72E+08 462.827/29/2002 442.14 455.4 439.27 455.09 1.86E+08 455.097/26/2002 452.07 452.07 440.17 441.88 2.11E+08 441.887/25/2002 461.14 463.8 452.09 453.15 1.63E+08 453.157/24/2002 476.23 476.23 458.4 460.03 1.83E+08 460.037/23/2002 472.27 477.28 470.12 477.08 1.64E+08 477.087/22/2002 483.21 483.21 472.94 475.27 1.78E+08 475.277/19/2002 487.27 487.27 482.93 484.85 1.43E+08 484.857/18/2002 479.57 488.22 479.57 488.22 1.47E+08 488.227/17/2002 481.77 481.77 475.58 479.38 1.87E+08 479.387/16/2002 481.49 482.21 479.15 481.77 1.47E+08 481.777/15/2002 479.65 484.47 478.98 480.9 1.66E+08 480.97/12/2002 471.75 479.89 471.75 479.61 1.4E+08 479.61

7/11/2002 475.43 475.43 470.14 470.82 1.34E+08 470.827/10/2002 480.39 480.39 472.51 477.38 1.38E+08 477.38

7/9/2002 484.24 487.14 478.93 480.31 1.28E+08 480.317/8/2002 494.6 497.58 484.61 484.61 1.35E+08 484.617/5/2002 489.73 495.11 489.73 492.78 2E+08 492.787/4/2002 479.09 488.72 479.09 488.72 1.59E+08 488.727/3/2002 483.18 483.18 476.23 478.53 1.43E+08 478.537/2/2002 491.61 491.61 473.99 483.78 1.72E+08 483.787/1/2002 505.14 505.6 488.44 492.27 1.77E+08 492.27

6/28/2002 507.88 511.47 501.63 505.01 1.43E+08 505.016/27/2002 503.39 510.42 503.39 506.87 1.57E+08 506.876/26/2002 515.99 516.12 498.74 503.5 1.6E+08 503.56/25/2002 518.44 518.44 513.59 516.96 1.5E+08 516.966/24/2002 525.41 525.41 515.23 518.81 1.39E+08 518.816/21/2002 530.39 530.74 522.67 525.86 1.26E+08 525.866/20/2002 534.48 534.48 529.7 530 1.31E+08 5306/19/2002 539.82 539.82 529.72 534.52 1.6E+08 534.526/18/2002 545.04 547.23 537.58 539.82 1.01E+08 539.826/17/2002 544.52 544.52 540.5 544.51 1.71E+08 544.516/14/2002 540.88 545.04 536.68 545 0 5456/13/2002 524.03 540.08 524.03 540.08 0 540.086/12/2002 517.13 523.97 516.24 523.97 1.85E+08 523.976/11/2002 510.92 516.82 510.92 516.82 1.56E+08 516.826/10/2002 513.79 513.79 508.47 511.37 1.45E+08 511.37

6/7/2002 512.72 514.49 510.61 514.03 1.43E+08 514.036/6/2002 520.63 521.04 511.61 513.73 1.4E+08 513.736/5/2002 519.47 523.02 518.61 520.47 1.47E+08 520.476/4/2002 522.98 522.98 517.28 518.93 1.39E+08 518.936/3/2002 530.82 530.97 521.87 523.87 1.59E+08 523.87

5/31/2002 522.97 530.79 522.97 530.79 1.69E+08 530.795/30/2002 520.73 524.42 520.08 522.55 96715700 522.555/29/2002 513.64 520.69 513 520.69 1.08E+08 520.695/28/2002 512.82 516.17 510.32 513.58 1.61E+08 513.585/27/2002 506.96 513.83 506.1 512.79 1.59E+08 512.795/24/2002 504.08 508.37 502.7 506.95 1.54E+08 506.955/23/2002 511.65 511.65 495.98 503.67 1.86E+08 503.675/22/2002 525.33 525.36 506.55 511.63 1.85E+08 511.635/21/2002 526.88 527.38 523.34 525.34 1.49E+08 525.345/20/2002 531.64 531.64 524.88 526.93 1.76E+08 526.935/17/2002 530.08 533.49 530.08 531.58 1.71E+08 531.585/16/2002 537.74 537.74 529.04 529.74 1.89E+08 529.745/15/2002 539.14 540.49 534.66 538.89 2.05E+08 538.895/14/2002 537.15 539.31 534.37 538.63 1.61E+08 538.635/13/2002 544.23 544.65 533.61 537.14 1.56E+08 537.145/10/2002 547.99 551.04 542.8 543.91 1.77E+08 543.91

5/8/2002 545.25 550.48 545.25 547.74 1.41E+08 547.745/7/2002 539.97 544.89 537.88 544.89 1.69E+08 544.895/6/2002 544.06 544.06 539.12 539.81 1.9E+08 539.81

5/3/2002 539.68 544.08 539.52 544.08 1.83E+08 544.085/2/2002 535.23 539.7 533.92 539.7 1.83E+08 539.75/1/2002 534.11 536.79 531.3 534.72 1.6E+08 534.72

4/30/2002 525.41 535.23 525.21 534.06 1.82E+08 534.064/29/2002 539.89 539.89 524.58 525.86 1.74E+08 525.864/26/2002 544.87 544.87 535.81 539.96 1.74E+08 539.964/25/2002 545.06 547.26 540.95 544.59 1.6E+08 544.594/24/2002 544.07 546.96 539.31 544.26 1.21E+08 544.264/23/2002 535.66 544.67 535.66 543.06 1.52E+08 543.064/22/2002 533.81 540.63 533.81 535.68 1.38E+08 535.684/19/2002 534.54 534.54 527.05 532.78 1.56E+08 532.784/18/2002 542.2 546.72 529.85 534.84 1.81E+08 534.844/17/2002 553.22 556.13 539.07 542.27 1.97E+08 542.274/16/2002 550.93 557.59 548.33 551.61 2.69E+08 551.614/15/2002 541.06 551.97 541.06 549.84 2.54E+08 549.844/11/2002 534.31 540.62 528.24 531.51 2.78E+08 531.514/10/2002 521.8 533.81 521.01 533.81 1.92E+08 533.81

4/9/2002 515.49 520.63 514.21 520 1E+08 5204/8/2002 509.3 518.09 509.14 515.08 1.88E+08 515.084/5/2002 500.94 509.9 500.94 508.99 1.85E+08 508.994/4/2002 489.81 502.5 489.81 502.5 1.28E+08 502.54/3/2002 489.05 492.08 487.93 488.16 0 488.164/2/2002 487.18 491.79 485.95 489.09 1.49E+08 489.094/1/2002 482.52 486.67 481.01 486.67 1.05E+08 486.67

3/28/2002 481.29 488.13 479.93 481.77 1.82E+08 481.773/27/2002 483.17 485.05 477.36 481.29 1.7E+08 481.293/26/2002 480.36 483.89 480.36 481.86 82036200 481.863/25/2002 484.51 484.51 478.5 479.43 68042800 479.433/22/2002 480.69 485.28 480.4 484.73 1.07E+08 484.733/21/2002 477.5 485.58 477.5 480.65 2.03E+08 480.653/20/2002 471.69 477.75 471.08 477.29 2.01E+08 477.293/19/2002 470.12 472.31 470.12 471.64 2.02E+08 471.643/18/2002 467.97 469.68 464.23 469.68 1.52E+08 469.683/14/2002 474.19 474.19 467.06 467.99 1.32E+08 467.993/13/2002 469.24 474.42 468.56 474 60040400 4743/12/2002 474.1 474.36 466.34 469.37 79893600 469.373/11/2002 474.3 478.28 473.26 474.03 1.07E+08 474.03

3/8/2002 473.02 476.38 472.99 475.11 63533200 475.113/7/2002 472.48 476.17 471.92 472.39 1.56E+08 472.393/6/2002 459.55 476.96 459.55 476.96 58943600 476.963/5/2002 455.98 460.66 455.98 459.27 49579600 459.273/4/2002 453.57 455.29 453.22 455.19 35475200 455.193/1/2002 452.94 452.94 449.1 452.16 33117800 452.16

2/28/2002 454.02 456.46 448.93 453.25 77464500 453.252/27/2002 449.8 455.02 449.8 454.5 52704400 454.52/26/2002 449.92 451.11 446.65 448.69 58830600 448.692/25/2002 459.83 459.83 445.79 449.32 83345800 449.322/21/2002 458.71 461.83 456.56 459.39 1.03E+08 459.39

2/20/2002 459.6 460.08 455.82 458.46 81745000 458.462/19/2002 462.29 466.67 456.92 460.7 18560400 460.72/18/2002 449.45 462.56 449.45 462.35 1.13E+08 462.352/15/2002 439.4 449.38 438.94 449.38 63194800 449.382/14/2002 437.27 439.95 437.06 439.4 59577800 439.42/13/2002 438.92 438.92 435.63 436.79 28345800 436.792/11/2002 437.79 439.02 434.68 438.85 24888400 438.85

2/8/2002 431.58 437.74 428.91 436.98 38449000 436.982/7/2002 446.36 446.36 431.03 433.17 61531200 433.172/6/2002 450.96 452.23 441.82 446.21 60172400 446.212/5/2002 451.21 453.51 449.24 450.49 41176400 450.492/4/2002 453.91 453.91 449.47 451.17 27139200 451.172/1/2002 453.17 455.94 450.96 454.28 98461000 454.28

1/31/2002 444.52 451.64 444.52 451.64 62682000 451.641/30/2002 446.44 446.44 441.88 444.42 30698600 444.421/29/2002 440.99 448.63 440.99 446.84 46149200 446.841/28/2002 452.46 452.46 440.78 441.57 45690600 441.571/25/2002 446.57 453.44 446.57 452.46 72510000 452.461/24/2002 435.1 448.63 435.1 445.86 1.04E+08 445.861/23/2002 428.99 433.98 428.78 433.98 0 433.981/22/2002 425.78 428.84 424.89 428.47 25826800 428.471/21/2002 426.62 429.03 425.34 426.15 31780800 426.151/18/2002 425.11 429.65 425.11 426.41 48021800 426.411/17/2002 422.55 425.04 417.88 425.04 39810400 425.041/16/2002 422.02 432.58 421.58 423.58 1.17E+08 423.581/15/2002 416.48 421.92 416.48 421.25 77715200 421.251/14/2002 413.76 416.48 410.45 415.84 46008400 415.841/11/2002 403.8 417.48 403.8 411.77 1.06E+08 411.771/10/2002 391.77 402.07 391.53 402.07 49242800 402.07

1/9/2002 387.72 391.5 387.34 391.5 41701200 391.51/8/2002 388.1 391.45 386.42 387.69 41422200 387.691/7/2002 385.77 388.72 384.41 388.72 40063600 388.721/4/2002 383.06 388.28 383.06 385.2 37423600 385.21/3/2002 383.46 383.46 377.7 381.51 14324600 381.511/2/2002 387.31 387.31 381.02 383.46 19414000 383.46

12/28/2001 380.1 392.04 378.82 392.04 60924600 392.0412/27/2001 378.29 379.97 376.56 379.97 27945200 379.9712/26/2001 378.25 378.37 376.87 377.97 17472600 377.9712/21/2001 376.7 378.25 374.97 378.25 33582000 378.2512/20/2001 375.56 377.83 374.23 377.83 19638200 377.8312/19/2001 375.58 376.69 371.8 375.07 22754600 375.0712/13/2001 373.35 375.34 373 374.69 49593600 374.6912/12/2001 371.25 373.49 370.84 372.85 24059800 372.8512/11/2001 372.64 372.64 368.46 371.25 30287000 371.2512/10/2001 377.26 378.09 371.23 373.86 1.44E+08 373.86

12/7/2001 379.51 379.86 375.85 377.21 34888600 377.2112/6/2001 379.23 380.46 377 379.36 34802200 379.3612/5/2001 377.56 379.56 377.1 377.94 22916800 377.94

12/4/2001 380.64 381.03 376.22 377.56 47717400 377.5612/3/2001 380.2 382.07 379.13 380.8 35798800 380.8

11/30/2001 380.4 380.91 376.98 380.31 31546600 380.3111/29/2001 382.92 383.48 378.2 380.19 0 380.1911/28/2001 380.98 383.41 379.97 382.9 55040600 382.911/27/2001 381.54 383.18 378.15 380.98 49328800 380.9811/26/2001 383.19 384.58 378.72 381.43 37142600 381.4311/23/2001 380.83 382.94 380.82 382.7 40985800 382.711/22/2001 382.1 382.1 378.99 380.83 33521800 380.8311/21/2001 383.2 384.85 379.58 382.09 51933200 382.0911/20/2001 383.55 386.34 380.67 381.84 54012800 381.8411/19/2001 378.2 382.79 377.49 382.79 45770200 382.7911/16/2001 378.83 379.3 377.34 378.67 29697200 378.6711/15/2001 373.13 378.93 372.68 378.38 54669000 378.3811/14/2001 369.97 373.25 369.92 372.79 38402800 372.7911/13/2001 370.28 370.28 366.01 369.25 53075300 369.2511/12/2001 377.1 377.11 368.62 371.36 24364700 371.36

11/9/2001 381.84 382.2 375.59 377.34 34825700 377.3411/8/2001 377.29 381.84 376.92 381.84 36228100 381.8411/7/2001 375.99 378.29 375.07 377.05 36455200 377.0511/6/2001 375.6 376.33 373.12 375.43 55291800 375.4311/5/2001 379.72 379.72 373.34 375.21 23625300 375.2111/2/2001 382.01 382.42 377.94 380.65 35078300 380.6511/1/2001 383.98 384.38 380.53 382 68742400 382

10/31/2001 377.97 384.31 376.84 383.73 38764000 383.7310/30/2001 382.39 382.39 375.99 378.36 33876800 378.3610/29/2001 388.11 389.48 381.89 384.33 23303000 384.3310/26/2001 389.9 389.9 385.9 387.82 21744800 387.8210/25/2001 385.75 390.43 385.5 390.43 20124400 390.4310/24/2001 392.31 392.89 385.14 385.96 38581400 385.9610/23/2001 392.53 394.72 391.46 391.79 50748600 391.7910/22/2001 387.59 391.76 385.55 391.76 51187900 391.7610/19/2001 384.69 387.85 384.06 387.85 42500900 387.8510/18/2001 381.25 385.17 379.98 385.17 45725800 385.1710/17/2001 379.02 381.37 376.82 381.37 26178100 381.3710/16/2001 378.6 379.7 376.4 378.88 20973800 378.8810/12/2001 371.03 379.11 371.03 378.6 41773200 378.610/11/2001 369.56 372.63 369.56 370.59 35116100 370.5910/10/2001 369.34 371.16 367.47 368.3 0 368.3

10/9/2001 367.02 371.83 366.69 369.8 54101800 369.810/8/2001 375.12 375.12 362.46 367.07 66696000 367.0710/5/2001 381.53 382.66 378.17 381.59 38337200 381.5910/4/2001 373.07 381.24 371.87 381.24 52270500 381.2410/3/2001 377.23 377.44 361.67 371.49 51599300 371.4910/2/2001 388.03 388.03 375.15 377.23 40088700 377.2310/1/2001 392.47 394.98 385.69 388.67 28586900 388.679/28/2001 395.08 398.16 388.95 392.48 98870100 392.489/27/2001 401.23 401.23 394.2 395.04 29887300 395.04

9/26/2001 407.73 408.11 397.59 401.02 38772200 401.029/25/2001 412.68 415.89 407.86 409.09 45594700 409.099/24/2001 414.09 414.09 403.32 410.39 0 410.399/21/2001 421.57 421.57 412.95 414.43 0 414.439/20/2001 420.4 422.35 417.26 422.35 0 422.359/19/2001 414.02 422.76 414.02 422.45 0 422.459/17/2001 422.99 422.99 403.66 407.25 0 407.259/14/2001 432.46 433.2 423.45 425.65 0 425.659/13/2001 431.47 434.04 429.65 432.57 0 432.579/12/2001 439.93 439.93 427.71 429.85 0 429.859/11/2001 444.11 445.48 441.77 445.48 0 445.489/10/2001 443.19 443.6 440.77 443.6 3.45E+08 443.6

9/7/2001 448.21 449.27 442.5 443.81 4.32E+08 443.819/6/2001 442.52 448.69 441.6 448.69 67976200 448.699/5/2001 441.19 445.02 438.67 442.23 6.43E+08 442.239/4/2001 432.77 441.16 431.79 441.16 4.96E+08 441.168/1/2001 443.55 444.76 441.48 443.19 46291200 443.19

7/23/2001 463.36 478.37 463.36 470.23 94573900 470.237/20/2001 464.29 466.11 458.39 460.91 1.52E+08 460.917/19/2001 453.32 463.9 453.32 463.26 1.83E+08 463.267/18/2001 446.79 453.3 446.79 453.3 81046200 453.37/17/2001 443.47 446.6 440.3 446.45 70044800 446.457/16/2001 446.27 449.58 440.38 443.32 65872200 443.327/13/2001 441.7 448.28 441.7 446.13 1.21E+08 446.137/12/2001 437.65 443.9 437.65 441.47 2E+08 441.477/11/2001 435.4 437.74 433.06 437.43 1.39E+08 437.437/10/2001 434.55 437.48 430.6 435.6 1.61E+08 435.6

7/9/2001 432 434.8 430.28 434.54 1.36E+08 434.547/6/2001 430.9 432.88 428.61 432.88 72305800 432.887/5/2001 428.92 431.63 427.87 431.01 31983000 431.017/4/2001 429.37 429.37 426.5 429.01 58283600 429.017/3/2001 431.29 433.43 427.45 428.65 59978200 428.657/2/2001 437.31 437.31 430.15 431.34 28642400 431.34

6/29/2001 428.28 437.62 427.1 437.62 72503600 437.626/28/2001 436.04 436.04 423.89 428.47 96469200 428.476/27/2001 438.46 438.46 433.4 436.12 97175600 436.126/26/2001 435.2 439.04 434.96 438.41 82481800 438.416/25/2001 437.6 440.05 434.32 435.75 44328400 435.756/22/2001 435.4 437.6 432.74 437.6 50163200 437.66/21/2001 432.72 435.21 427.58 435.21 83864600 435.216/20/2001 423.71 432.32 423.71 432.32 63540600 432.326/19/2001 421.46 426.27 421.31 424.04 51104400 424.046/18/2001 416.58 421.47 415.24 421.47 43110400 421.476/15/2001 416.13 417.56 414.22 417.56 86717400 417.566/14/2001 416.41 419.13 413.83 416.74 61369200 416.746/13/2001 417.77 419.33 414.81 417.08 54939800 417.086/12/2001 405.67 417.05 404.54 417.05 99733800 417.056/11/2001 398.88 404.48 397.71 404.48 59345000 404.48

6/8/2001 397.94 399.24 396.93 398.81 40915200 398.816/7/2001 396.86 399.67 394.88 397.96 65090400 397.966/6/2001 397.62 400.48 395.77 397.6 91450100 397.66/5/2001 394.94 396.46 386.5 396.46 74562200 396.466/1/2001 405.78 408.78 393.56 396.51 96694600 396.51

5/31/2001 409.42 412.72 404.02 405.86 1.41E+08 405.865/30/2001 406.55 414.14 403.37 408.93 1.84E+08 408.935/29/2001 392.76 406.54 392.76 406.38 1.6E+08 406.385/28/2001 391.93 394.43 387.64 392.79 55095400 392.795/25/2001 380.7 390.24 380.13 390.12 52949600 390.125/23/2001 379.34 380.68 377.85 380.68 25403200 380.685/22/2001 380.44 382.37 378.11 379.67 52459600 379.675/21/2001 376.2 380.38 373.38 380.38 35106400 380.385/18/2001 377 377 374.36 376.8 34844800 376.85/17/2001 376.88 379.52 375.28 376.7 77419600 376.75/16/2001 371.08 376.36 371.08 376.23 79585000 376.235/15/2001 367.73 370.88 367.35 370.88 36060400 370.885/14/2001 370.43 370.92 367.86 368.28 35101400 368.285/11/2001 368.71 370.36 366.74 370.36 60841400 370.365/10/2001 372.18 374.05 367.43 369.03 56118000 369.03

5/9/2001 372.13 372.13 367.02 372.11 31605000 372.115/8/2001 375.85 377.46 371.11 372.97 48808200 372.975/4/2001 371.99 377.2 370.71 375.56 67715000 375.565/3/2001 362.76 373.73 362.28 371.94 75388000 371.945/2/2001 362.79 366.4 361.66 362.72 51276100 362.725/1/2001 359.4 365.79 357.81 362.23 1E+08 362.23

4/30/2001 351.64 358.23 350.18 358.23 49048100 358.234/27/2001 350.32 351.79 345.57 351.56 52612900 351.564/26/2001 352.42 352.42 349.31 351.34 36995400 351.344/25/2001 348.11 353.74 348.11 353.18 73046900 353.184/24/2001 346.63 348.1 345.31 348.1 47397600 348.14/23/2001 342.32 346.41 340.15 346.41 53797600 346.414/20/2001 348.38 348.38 338.18 342.86 58647000 342.864/19/2001 357.29 359.98 345.52 349.31 50376300 349.314/18/2001 360.16 360.7 354.2 356.23 37325600 356.234/17/2001 363.57 363.57 358.12 360.04 47051900 360.044/16/2001 365.82 365.82 361.59 363.21 29949200 363.214/12/2001 367.69 368.85 364.61 365.98 0 365.984/11/2001 371.6 373.85 364.97 367.16 42392700 367.164/10/2001 362.29 369.33 362.29 369.2 60868000 369.2

4/9/2001 363.32 364.74 361.22 362.28 48981800 362.284/6/2001 364.06 367.55 363.53 364.34 41247300 364.344/5/2001 367.35 368.92 361.31 362.47 77876400 362.474/4/2001 371.31 371.31 365.03 367.41 55601400 367.414/3/2001 374.06 374.06 369.75 372.65 65399800 372.654/2/2001 381.05 381.26 374.37 375.03 50679900 375.03

3/30/2001 383.88 387.89 379.68 381.05 46249100 381.053/29/2001 374.23 381.77 372.31 381.77 59943300 381.77

3/28/2001 369.25 375.18 368.99 375.18 82887600 375.183/27/2001 371.6 376.62 367.67 369.3 67965200 369.33/23/2001 362.05 371.47 362.05 371.47 22172200 371.473/22/2001 366.65 367.71 360.81 363.18 91056800 363.183/21/2001 359.4 369.08 352.67 369.08 23890800 369.083/20/2001 367.14 367.89 358.21 360.45 63026400 360.453/19/2001 378.81 378.81 364.69 367.14 47492900 367.143/16/2001 387.59 388.24 378.43 380.52 51673400 380.523/15/2001 386.15 386.92 381.52 386.86 48274000 386.863/14/2001 387.69 394.9 387.69 389.19 41541000 389.193/13/2001 391.89 392.77 383.65 385.91 73344300 385.913/12/2001 411.88 411.88 391.2 396.61 61805600 396.61

3/9/2001 427.91 427.91 412.74 414.11 44696000 414.113/8/2001 430.55 432.96 426.76 428.04 22691900 428.043/7/2001 431.73 435.38 429 430.55 32523000 430.553/6/2001 425.86 431.52 425.86 431.52 31022000 431.523/2/2001 423.6 429.3 423.3 426.13 34598600 426.133/1/2001 426.64 426.64 422.41 424.03 32792700 424.03

2/28/2001 432.68 432.68 426.16 428.3 31288500 428.32/27/2001 432.15 435.13 429.68 433.31 31159100 433.312/26/2001 438.17 438.17 429.66 432.15 23562500 432.152/23/2001 436.01 439.11 434.96 438.65 42088200 438.652/22/2001 440.42 440.42 435.7 437.03 28502400 437.032/21/2001 434.18 442.52 434.18 439.9 49968300 439.92/20/2001 435.34 436.31 431.8 433.68 36173500 433.682/19/2001 430.54 436.95 429.94 435.14 34514900 435.142/16/2001 439.19 439.48 430.81 432.08 48488000 432.082/15/2001 427.7 441.02 427.7 440.22 97893900 440.222/14/2001 425.49 425.49 420.81 423.21 1.68E+08 423.212/13/2001 424.46 428.62 424.28 426.17 60703400 426.172/12/2001 427.91 427.91 421.44 424.46 36114000 424.46

2/9/2001 440.65 440.65 422.89 427.91 50669300 427.912/8/2001 444.16 445.45 438.12 440.78 66526800 440.782/7/2001 449.38 449.38 438.67 444.33 67505200 444.332/6/2001 456.65 456.65 447.7 450.11 89806400 450.112/5/2001 461.13 469.81 456.33 458.95 52984300 458.952/2/2001 431.09 454.3 430.66 451.98 63247300 451.982/1/2001 426.27 430.89 422.3 430.58 74252400 430.58

1/31/2001 416.85 425.61 416.18 425.61 98486000 425.611/30/2001 413.05 416.33 413.05 416.33 38959100 416.331/29/2001 416 416 408.5 413.05 31202300 413.051/26/2001 417.13 417.13 414.7 416.79 55957300 416.791/25/2001 417 418.29 415.54 417.13 31013100 417.131/24/2001 415.55 416.97 413.86 416.97 13791400 416.971/23/2001 415.68 416.58 413.66 415.74 28370100 415.741/22/2001 412.59 417.91 412.59 417.91 36241900 417.911/19/2001 416.4 416.4 409.1 411.56 49918200 411.561/18/2001 416.03 417.59 414.12 416.35 89920300 416.35

1/17/2001 415.84 418.4 410.4 414.67 38758000 414.671/16/2001 411.98 415.21 411.98 415.09 95101900 415.091/15/2001 407.69 412.81 407.69 411.98 54630300 411.981/12/2001 409.78 411.18 404.73 407.36 62316600 407.361/11/2001 416.94 416.94 408.08 410.38 28157600 410.381/10/2001 415.33 418.23 414.59 417.52 42180000 417.52

1/9/2001 415.77 418.97 412.96 415.27 43714300 415.271/8/2001 418.75 418.75 413.15 415.77 36662200 415.771/5/2001 410.9 418.82 410.9 418.82 62105800 418.821/4/2001 407.27 409.96 405.27 409.83 32892700 409.831/3/2001 409.6 409.6 402.38 405.83 0 405.831/2/2001 415.37 415.37 407.6 410.2 0 410.2

12/22/2000 414.32 418.82 412.53 416.32 2.9E+08 416.3212/21/2000 414.53 415.18 410.94 415.1 20597900 415.112/20/2000 418.89 420.54 412.04 414.87 23101800 414.8712/19/2000 418.57 420.45 416.63 418.78 24573800 418.7812/18/2000 423.78 424.73 416.08 418.55 28560200 418.5512/15/2000 418.18 423.68 417 423.68 39134800 423.6812/14/2000 420.19 423.66 416.22 419.2 25848500 419.212/13/2000 415.24 420.44 414.58 420.44 25848500 420.4412/12/2000 421.92 423.75 412.66 415.18 28272600 415.1812/11/2000 432.16 432.16 419.52 421.47 45993300 421.47

12/8/2000 436.11 438.59 429.75 431.81 24026500 431.8112/7/2000 432.79 435.64 430.77 435.64 68596100 435.6412/6/2000 433.93 435.29 431.76 433.72 40173800 433.7212/5/2000 429.66 431.43 428.43 431.43 46791300 431.4312/4/2000 427.59 431.14 427.59 429.9 30009400 429.912/1/2000 428.27 428.59 426.05 427.55 30009400 427.55

11/30/2000 425.3 429.21 424.23 429.21 36715200 429.2111/29/2000 426.36 426.36 422.18 425.3 20431900 425.311/28/2000 430.04 430.04 424.48 426.94 20431900 426.9411/27/2000 434.3 435.59 428.1 431.24 23369700 431.2411/24/2000 433.49 436.12 431.83 434.21 31591200 434.2111/23/2000 431.79 435.7 429.57 433.55 48630600 433.5511/22/2000 425.4 434.08 425.4 431.7 53235000 431.711/21/2000 428.08 428.08 423.86 425.52 36195800 425.5211/20/2000 421.12 426.94 421.07 426.29 49884300 426.2911/17/2000 417.04 421.14 417.04 421.14 32146300 421.1411/16/2000 418.68 419.95 416.34 416.98 33604200 416.9811/15/2000 426.58 428.57 417.47 418.72 41018200 418.7211/14/2000 423.69 427.27 420.38 425.61 43331400 425.6111/13/2000 426.84 426.84 421.79 423.66 28885600 423.6611/10/2000 421.58 426.97 420.33 426.97 39677000 426.97

11/9/2000 425.54 428.04 419.26 421.47 39677000 421.4711/8/2000 420.95 428.31 418.14 426.08 0 426.0811/7/2000 415.41 421.03 415.41 421.03 0 421.0311/6/2000 409.95 416.26 409.95 415.27 0 415.2711/3/2000 409.1 410.17 406.91 409.83 0 409.83

11/2/2000 409.35 409.35 405.57 407.96 0 407.9611/1/2000 406.89 411.25 406.89 409.36 0 409.36

10/31/2000 403.64 405.35 399.07 405.35 40431500 405.3510/30/2000 411.79 411.79 401.69 404.11 40431500 404.1110/27/2000 414.16 414.4 409.9 411.84 43995400 411.8410/26/2000 418.2 418.2 411.77 414.16 17937400 414.1610/24/2000 417.08 419.79 416.47 418.64 21477400 418.6410/23/2000 420.82 424 415.72 417.45 27470300 417.4510/20/2000 427 430.86 419 420.33 50827300 420.3310/19/2000 416.98 422.73 413.64 422.73 55317600 422.7310/18/2000 418.03 420.87 416.11 416.95 0 416.9510/17/2000 412.13 420.66 412.13 419.44 0 419.4410/16/2000 408.75 415.11 408.75 411.75 0 411.7510/13/2000 406.07 408.2 400.57 408.2 0 408.210/12/2000 411.97 414.27 408.02 408.42 0 408.4210/11/2000 412.18 413.92 409.25 412.33 0 412.3310/10/2000 415.22 415.22 410.19 412.92 0 412.92

10/9/2000 420.52 420.52 413.24 415.36 0 415.3610/6/2000 423.92 424.11 421.02 422 0 42210/5/2000 418.87 425.85 418.78 423.9 0 423.910/4/2000 427.64 427.64 415.77 418.83 0 418.8310/3/2000 432.26 432.5 425.38 427.71 0 427.7110/2/2000 421.16 432.24 421.07 432.24 0 432.249/29/2000 417.33 423.69 417.33 421.34 0 421.349/28/2000 410.13 415.52 407.71 415.52 0 415.529/27/2000 411.82 411.82 406.8 410.31 0 410.319/26/2000 410.55 411.85 408.42 411.85 0 411.859/25/2000 407.23 415.14 407.23 410.9 0 410.99/22/2000 417.4 417.4 405.2 406.92 0 406.929/21/2000 419.12 420.15 415.25 417.68 0 417.689/20/2000 425.37 428.45 418.55 419.35 0 419.359/19/2000 409.32 425.13 408.22 425.13 0 425.139/18/2000 440.92 440.92 408.58 411.03 0 411.039/13/2000 449.73 449.73 441.65 442.09 0 442.099/12/2000 462.35 462.35 449.18 451.05 0 451.059/11/2000 470.95 470.95 461.91 462.54 0 462.54

9/8/2000 472.84 473.11 470.09 470.92 0 470.929/7/2000 475.35 475.35 468.89 472.6 0 472.69/6/2000 478.5 478.95 474.74 475.55 0 475.559/5/2000 475.38 478.42 473.52 478.42 0 478.429/4/2000 470.76 475.78 470.76 475.36 0 475.369/1/2000 466.38 474.77 466.38 470.42 0 470.42

8/31/2000 469.07 470.33 462.52 466.38 0 466.388/30/2000 470.8 470.8 459.64 469.06 0 469.068/29/2000 481.44 481.44 469.75 470.84 0 470.848/28/2000 486.97 489.06 480.7 481.67 0 481.678/25/2000 482.65 486.91 482.65 486.91 0 486.918/24/2000 501.54 501.54 480.42 482.65 0 482.65

8/23/2000 500.24 503.4 499.55 503.4 0 503.48/22/2000 497.29 502.58 497.29 500.1 0 500.18/21/2000 494.16 499.68 492.75 497.39 0 497.398/18/2000 496.4 496.4 492.81 494.19 0 494.198/16/2000 501.56 501.56 495.16 496.4 0 496.48/15/2000 504.16 505.05 500.61 501.58 0 501.588/14/2000 506.39 510.16 502.17 504.07 0 504.078/11/2000 490.7 505.79 490.07 505.79 0 505.798/10/2000 483.72 490.92 483.72 488.62 0 488.62

8/9/2000 485.07 486.31 482.19 483.35 0 483.358/8/2000 490.52 491.52 483.05 485.08 0 485.088/7/2000 494.18 494.32 489.32 490.54 0 490.548/4/2000 491.97 494.93 491.97 494.16 0 494.168/3/2000 490.48 495.63 490.48 491.99 0 491.998/2/2000 489.81 491.24 487.2 490.44 0 490.448/1/2000 492.19 496.73 487.92 489.68 0 489.68

7/31/2000 498.71 498.71 489.35 492.19 0 492.197/28/2000 499.38 500.62 497.75 498.8 0 498.87/27/2000 496.51 499.18 494.84 499.18 0 499.187/26/2000 499.64 499.64 494.66 496.69 0 496.697/25/2000 506.9 506.9 498.98 499.68 0 499.687/24/2000 508.87 512.27 506 506.94 0 506.947/21/2000 513.93 514.36 508.06 508.79 0 508.797/20/2000 513.82 517.85 509.86 513.39 0 513.397/19/2000 507.09 513.78 507.09 513.78 0 513.787/18/2000 506.87 507.05 504.63 507.05 0 507.057/17/2000 504.21 508.6 504.21 506.8 0 506.87/14/2000 505.95 507.43 502.14 504.11 0 504.117/13/2000 511.09 511.83 504.51 505.92 0 505.927/12/2000 512.61 514.58 509.95 510.99 0 510.997/11/2000 509.02 512.62 508.7 512.62 0 512.627/10/2000 508.35 511.14 505.31 508.47 0 508.47

7/7/2000 513.43 513.89 505.14 508.11 0 508.117/6/2000 512.41 516.63 511.66 513.43 0 513.437/5/2000 508.43 516.5 505.59 512.47 0 512.477/4/2000 503.47 509.38 493.7 509.26 0 509.267/3/2000 514.66 514.66 496.45 503.86 0 503.86

6/30/2000 512.17 515.11 507.57 515.11 0 515.116/29/2000 510.24 513.27 508.69 512.6 0 512.66/28/2000 502.11 510.12 501.2 510.12 0 510.126/27/2000 507.87 512.32 499.46 502.05 0 502.056/26/2000 503.35 514.83 503.35 507.51 0 507.516/23/2000 501.98 503.14 495.17 503.14 0 503.146/22/2000 494.32 504.41 492.52 501.81 0 501.816/21/2000 490.03 494.49 484.67 494.49 0 494.496/20/2000 490.92 492.73 484.01 490.12 0 490.126/19/2000 484.02 491.28 481.83 490.69 0 490.696/16/2000 475.9 484.02 475.7 484.02 0 484.02

6/14/2000 468.38 475.93 466.1 475.93 0 475.936/13/2000 476.03 476.03 465.86 468.36 0 468.366/12/2000 478.63 484.39 473.47 476.03 0 476.03

6/9/2000 478.79 484.27 472.22 477.93 0 477.936/8/2000 460.74 478.21 459.96 478.21 0 478.216/7/2000 451.9 459.46 445.52 459.46 0 459.466/6/2000 453.14 453.14 444.92 452.76 0 452.766/5/2000 446.04 454.7 446.04 453.95 0 453.956/2/2000 454.99 459.14 440.46 444.45 0 444.45

5/31/2000 469.41 474.32 452.8 454.33 0 454.335/30/2000 461.11 468.71 441.64 468.71 0 468.715/29/2000 481.18 481.18 457.98 461.39 0 461.395/26/2000 489.72 489.72 474.63 482.07 0 482.075/25/2000 493.71 497.91 487.71 490.68 0 490.685/24/2000 495.2 495.2 487.82 493.2 0 493.25/23/2000 499.5 499.97 493 495.51 0 495.515/22/2000 507.82 507.82 496.8 499.77 0 499.775/19/2000 514.92 515.34 506.16 509.4 0 509.45/17/2000 497.82 514.85 497.82 514.85 0 514.855/16/2000 515.87 516.31 495.2 497.82 0 497.825/15/2000 526.59 526.59 512.78 516.43 0 516.435/12/2000 529.4 532.31 517.43 526.88 0 526.885/11/2000 546.73 546.73 527.43 529.2 0 529.25/10/2000 547.67 548.24 544.04 548.24 0 548.24

5/9/2000 550.62 550.77 537.89 547.67 0 547.675/8/2000 545.39 553.85 545.39 550.33 0 550.335/5/2000 539.05 545.61 539.05 545.61 0 545.615/4/2000 535.31 539.77 533.13 538.97 0 538.975/3/2000 531.27 539.81 529.11 535.31 0 535.315/2/2000 524.55 531.25 523.89 531.25 0 531.255/1/2000 526.83 526.87 521.51 524.61 0 524.61

4/28/2000 521.64 526.74 517.97 526.74 0 526.744/27/2000 523.66 523.66 519.18 521.62 0 521.624/26/2000 518.87 524.26 510.07 524.08 0 524.084/25/2000 529.73 529.73 515.62 519.04 0 519.044/24/2000 526.08 530.85 524.44 530.85 0 530.854/20/2000 526.3 526.4 519.21 526.4 0 526.44/19/2000 528.21 530.96 524.81 526.3 0 526.34/18/2000 530.06 536.62 525.77 528.26 0 528.264/17/2000 554.08 554.08 524.35 529.26 0 529.264/14/2000 565.09 565.29 553.54 556.79 0 556.794/13/2000 564.74 565.84 562.27 565.11 0 565.114/12/2000 569.9 570.02 561.1 564.74 0 564.744/11/2000 569.67 569.74 561.83 569.74 0 569.744/10/2000 571.08 571.42 566.64 569.62 0 569.62

4/7/2000 564.63 570.82 564.63 570.82 0 570.824/5/2000 570.87 570.87 556.6 564.18 0 564.184/3/2000 583.55 583.57 566.53 570.9 0 570.9

3/30/2000 591.68 593.4 581.83 583.28 0 583.283/29/2000 588.43 591.68 586.54 591.68 0 591.683/28/2000 585.27 588.73 582.22 588.73 0 588.733/27/2000 581.84 585.24 579.68 585.24 0 585.243/24/2000 586.61 589.03 578.06 581.47 0 581.473/23/2000 586.87 593.2 582.68 586.01 0 586.013/22/2000 579.58 586.86 579.58 586.86 0 586.863/21/2000 584.79 585.01 575.4 578.97 0 578.973/20/2000 590.71 590.71 581.33 584.88 0 584.883/17/2000 588.32 598.41 587.58 590.85 0 590.853/15/2000 585.62 587.66 579.63 586.87 0 586.873/14/2000 587.84 590.18 580.85 585.92 0 585.923/13/2000 596.18 599.82 583.58 587.58 0 587.583/10/2000 587.09 598.04 587.09 596.18 0 596.18

3/9/2000 570.53 589.82 570.53 585.18 0 585.183/8/2000 562.18 571.11 552.01 570.05 0 570.053/7/2000 565.95 565.95 555.45 562.76 0 562.763/6/2000 549.45 571.57 549.45 566.71 0 566.713/3/2000 547.33 548.55 528.2 548.55 0 548.553/2/2000 565.48 565.48 543.28 546.53 0 546.533/1/2000 577.79 581.93 561.71 565.48 0 565.48

2/28/2000 568.17 579.49 567.15 576.54 0 576.542/25/2000 573.78 575.66 565.35 568.55 0 568.552/24/2000 584.69 587.28 570.98 573.49 0 573.492/23/2000 583.55 591.79 580.84 584.43 0 584.432/22/2000 593.05 596.11 580.52 583.42 0 583.422/21/2000 599.57 599.57 589.77 592.99 0 592.992/18/2000 600.06 604.58 577.96 599.57 0 599.572/17/2000 621.32 623.7 595.12 600.17 0 600.172/16/2000 637.28 637.28 618.9 621.9 0 621.92/15/2000 634.67 641.61 634.67 636.9 0 636.92/14/2000 634.62 638.09 632.1 633.72 0 633.722/11/2000 639.05 640.93 630.65 635.08 0 635.082/10/2000 631.41 642.14 630.03 639.25 0 639.25

2/9/2000 631.43 632.45 626.09 632.45 0 632.452/8/2000 637.96 639.75 627.2 629.9 0 629.92/7/2000 635.34 641.17 631.97 636.43 0 636.432/4/2000 614.31 635 614.31 635 0 6352/3/2000 603.05 615.01 600.16 614.31 0 614.312/2/2000 617.1 621.72 601.46 603.58 0 603.582/1/2000 636.76 638.38 613.53 616.86 0 616.86

1/31/2000 634.5 636.37 626.3 636.37 0 636.371/28/2000 645.3 646.28 633.27 634.67 0 634.671/27/2000 643.63 650.07 633.81 644.65 0 644.651/26/2000 649.67 656.72 640.24 643.39 0 643.391/25/2000 656.17 656.17 645.47 649.86 0 649.861/24/2000 664.69 668.98 653.55 656.72 0 656.721/21/2000 670.28 670.91 662.93 664.69 0 664.69

1/20/2000 656.41 673.91 656.41 670.15 0 670.151/19/2000 685.92 685.92 652.04 655.99 0 655.991/18/2000 703.8 704.35 681.49 685.72 0 685.721/17/2000 691.6 707.47 691.6 703.48 0 703.481/14/2000 691.81 694.09 683.7 690.89 0 690.891/13/2000 690.79 699.67 688.4 691.61 0 691.611/12/2000 696.29 698.15 686.71 690.16 0 690.161/11/2000 691.92 704.54 691.92 696 0 696

1/6/2000 681.3 691.89 681.3 688.52 0 688.521/5/2000 694.86 694.86 674.34 678.09 0 678.091/4/2000 677.47 704.03 677.47 700.22 0 700.22

12/30/1999 675.13 678.79 673.95 676.92 0 676.9212/29/1999 677.53 678.84 672.13 674.88 0 674.8812/28/1999 682.81 684.68 673.55 677.22 0 677.2212/27/1999 666.88 693.53 666.88 681.38 0 681.3812/23/1999 662.95 666.13 660.51 666.13 0 666.1312/22/1999 657.19 662.91 657.19 661.05 0 661.0512/21/1999 646.08 656.89 645.37 656.89 0 656.8912/20/1999 637.9 646.06 633.62 646.06 0 646.0612/17/1999 646.39 646.39 636.29 638.82 0 638.8212/16/1999 652.52 653.81 643.36 646.51 0 646.5112/15/1999 650.32 656.77 649.08 652.38 0 652.3812/14/1999 631.01 648.39 630.68 648.39 0 648.3912/13/1999 634.43 639.7 626.63 630.55 0 630.5512/10/1999 632.96 639.82 631.04 633.84 0 633.84

12/9/1999 620.96 631.55 620.42 631.55 0 631.5512/8/1999 621.1 621.3 617.14 620.98 0 620.9812/7/1999 624.39 631.48 618.75 621.65 0 621.6512/6/1999 615.1 626.53 615.07 624.39 0 624.3912/3/1999 598.71 613.48 594.91 613.48 0 613.4812/2/1999 598.98 602.61 594.57 598.41 0 598.4112/1/1999 583.23 597.54 583.23 597.54 0 597.54

11/30/1999 582.96 583.8 571.14 583.8 0 583.811/29/1999 596.35 596.95 579.43 582.82 0 582.8211/26/1999 588.43 599.63 588.09 596.35 0 596.3511/25/1999 599.72 599.72 582.29 588.66 0 588.6611/24/1999 617.27 617.27 595.62 599.72 0 599.7211/23/1999 630.17 630.36 614.16 618.45 0 618.4511/22/1999 633.35 634.84 624.96 630.17 0 630.1711/19/1999 636.68 642.2 629.67 633.31 0 633.3111/18/1999 639.26 642.05 634.35 636.62 0 636.6211/17/1999 642.15 643.54 638.23 641.47 0 641.4711/16/1999 635.9 641.73 635.81 641.73 0 641.7311/15/1999 635.19 642.5 633.97 635.8 0 635.811/12/1999 638.73 640.16 630.13 635.23 0 635.2311/11/1999 638.45 647.51 636.66 638.49 0 638.4911/10/1999 637.86 642.78 635.08 638.91 0 638.91

11/9/1999 628.21 638.82 628.21 638.82 0 638.82

11/8/1999 626.01 630.86 625.96 628.31 0 628.3111/5/1999 619.09 626.67 615.99 626.04 0 626.0411/4/1999 602.92 619.07 602.92 618.51 0 618.5111/3/1999 594.41 604.63 594.41 603.59 0 603.5911/2/1999 595.08 596.41 591.63 594.41 0 594.4111/1/1999 594.7 600.53 592.34 595.08 0 595.08

10/29/1999 580.24 593.87 580.24 593.87 0 593.8710/28/1999 576.52 581.47 572.47 577.93 0 577.9310/27/1999 594 594 574.35 576.52 0 576.5210/26/1999 598.39 612.52 589.91 594.25 0 594.2510/25/1999 604.18 611 592.21 597.07 0 597.0710/22/1999 628.35 641.21 600.25 604.18 0 604.1810/21/1999 584.11 624.93 584.11 616.49 0 616.4910/20/1999 584.21 644.07 569.38 584.42 0 584.4210/19/1999 553.94 585.98 553.94 583.65 0 583.6510/18/1999 567.84 567.84 550.22 553.21 0 553.2110/15/1999 567.78 568.23 559.82 567.92 0 567.9210/14/1999 571.71 572 564.98 567.78 0 567.7810/13/1999 570.92 571.96 556.48 571.95 0 571.9510/12/1999 583.8 583.8 566.09 571.38 0 571.3810/11/1999 587.86 587.86 581.89 584.06 0 584.06

10/8/1999 584.83 588.24 576.87 588.24 0 588.2410/7/1999 589.21 597.91 581.79 585.34 0 585.3410/6/1999 566.65 592.82 566.42 588.75 0 588.7510/5/1999 555.37 566.25 555.32 566.25 0 566.2510/4/1999 570.78 580.1 552.15 555.3 0 555.310/1/1999 548.34 569.72 548.34 566.04 0 566.049/30/1999 526.3 547.94 526.3 547.94 0 547.949/29/1999 529.22 529.22 523.72 526.47 0 526.479/28/1999 515.62 529.22 515.62 529.22 0 529.229/27/1999 518.9 523.83 512.13 515.07 0 515.079/24/1999 526.17 526.17 505.72 517.54 0 517.549/23/1999 545.45 545.45 525.23 528.17 0 528.179/22/1999 547.04 547.69 542.35 545.45 0 545.459/21/1999 543.33 547.72 542.69 547.26 0 547.269/20/1999 546.67 548.12 541.34 543.33 0 543.339/17/1999 548.12 549.61 543.94 547.02 0 547.029/16/1999 548.13 549.06 539.01 548.76 0 548.769/15/1999 562.06 562.06 544.66 548.61 0 548.619/14/1999 569.16 569.16 559.8 562.06 0 562.069/13/1999 565.3 576.88 565.3 569.65 0 569.659/10/1999 542.07 562.78 542.07 562.78 0 562.78

9/9/1999 519.02 538.02 503.6 538.02 0 538.029/8/1999 544.48 544.49 514.86 520.62 0 520.629/7/1999 540.26 547.49 528.07 545.35 0 545.359/6/1999 565.23 567.96 538.8 540.43 0 540.439/3/1999 571.2 571.2 559.74 565.2 0 565.29/2/1999 571.17 571.87 567.64 571.11 0 571.11

9/1/1999 567.03 574.37 566.73 571.78 0 571.788/31/1999 566.52 568.78 558.86 567.03 0 567.038/30/1999 572.41 573.94 563.65 566.67 0 566.678/27/1999 579.72 579.72 569.47 572.67 0 572.678/26/1999 585.66 585.83 577.62 581.51 0 581.518/25/1999 586.15 588.11 581.29 585.26 0 585.268/24/1999 585.84 596.46 582.98 586.24 0 586.248/23/1999 576.17 584.8 576.17 584.8 0 584.88/20/1999 583.11 583.11 573.65 576.17 0 576.178/19/1999 561.45 581.75 560.02 581.75 0 581.758/18/1999 559.88 561.36 554.13 561.36 0 561.368/16/1999 558.27 568.98 558.27 560.48 0 560.488/13/1999 565.23 567.62 554.11 557.71 0 557.718/12/1999 554.26 565.81 554.26 565.22 0 565.228/11/1999 576.11 576.19 550.4 554.26 0 554.268/10/1999 593.8 593.8 561.46 576.34 0 576.34

8/9/1999 607.46 607.66 589 594.11 0 594.118/6/1999 606.27 613.39 601.47 607.84 0 607.848/5/1999 614.09 614.09 601.32 606.27 0 606.278/4/1999 620.97 622.69 610.2 614.4 0 614.48/3/1999 596.6 618.99 596.6 618.99 0 618.998/2/1999 598.16 604.12 590.84 596.51 0 596.51

7/30/1999 617.31 617.31 596.08 597.87 0 597.877/29/1999 599.37 620.71 599.37 616.43 0 616.437/28/1999 575.68 599.26 575.68 599.26 0 599.267/27/1999 592.72 592.72 567.42 573.22 0 573.227/26/1999 625.61 625.61 585.02 592.72 0 592.727/23/1999 642.52 642.52 621.91 625.83 0 625.837/22/1999 641.07 646.17 640.29 642.66 0 642.667/21/1999 649.58 649.58 636.42 641.11 0 641.117/20/1999 658.27 659.34 647.26 649.86 0 649.867/19/1999 662.43 668.04 653.34 658.27 0 658.277/16/1999 660.62 664.79 657.68 662.37 0 662.377/15/1999 664.88 666.99 659.18 660.54 0 660.547/14/1999 656.19 665.32 652.26 664.88 0 664.887/13/1999 663.2 664.52 654.85 656.19 0 656.197/12/1999 656.65 670.09 656.65 663.12 0 663.12

7/9/1999 660.25 663.26 653.52 656.64 0 656.647/8/1999 665.41 667.52 656.7 660.25 0 660.257/7/1999 681.55 690.27 663.46 665.77 0 665.777/6/1999 665.37 685.1 661.97 681.59 0 681.597/5/1999 670.28 678.49 652.12 665.14 0 665.147/2/1999 672.88 677.39 664.52 670.54 0 670.547/1/1999 667.83 679.63 665.16 673.04 0 673.04

6/30/1999 681.09 690.14 658.75 662.03 0 662.036/29/1999 672.21 686.39 672.21 680.56 0 680.566/28/1999 672.94 683.11 668.04 672.13 0 672.136/25/1999 682.41 682.41 669.28 673.16 0 673.16

6/24/1999 701.01 704.66 679.91 682.12 0 682.126/23/1999 710.9 711.1 691.76 700.67 0 700.676/22/1999 716.85 720.05 706.82 710.68 0 710.686/21/1999 707.9 718.08 707.9 716.46 0 716.466/18/1999 681.32 707.88 681.32 707.88 0 707.886/17/1999 662.11 683.56 662.11 681.04 0 681.046/16/1999 669.98 677.8 660.44 661.85 0 661.856/15/1999 680.33 687.97 670.16 670.16 0 670.166/14/1999 669.31 689.72 669.31 679.45 0 679.456/11/1999 662.21 673.09 653.78 668.28 0 668.286/10/1999 678.28 678.28 655.36 664.57 0 664.57

6/9/1999 686.78 689.66 676.29 678.97 0 678.976/8/1999 612.86 700.82 612.86 686.95 0 686.956/7/1999 588.08 613.14 588.08 612.38 0 612.386/4/1999 588.08 613.14 588.08 612.38 0 612.386/3/1999 574.21 587.57 567.96 587.57 0 587.576/2/1999 583.47 584.38 571.64 574.32 0 574.326/1/1999 585.34 586.86 578.87 583.26 0 583.26

5/31/1999 583.53 593.33 581.79 585.24 0 585.245/28/1999 602.92 602.92 581.21 583.65 0 583.655/27/1999 606.09 613.27 601.94 603.12 0 603.125/26/1999 619.89 620.21 604.73 605.79 0 605.795/25/1999 613.36 626.09 613.21 619.88 0 619.885/24/1999 591.69 615.92 591.3 613.64 0 613.645/21/1999 594.12 595.35 589.59 591.66 0 591.665/20/1999 593.5 608.27 588.34 594.05 0 594.055/19/1999 577.92 593.6 576.02 593.6 0 593.65/18/1999 590.56 591.38 576.23 577.89 0 577.895/17/1999 591.69 592.27 583.25 590.8 0 590.85/14/1999 576.71 598.21 576.71 591.63 0 591.635/12/1999 573.48 577.59 561.18 576.5 0 576.55/11/1999 574.08 577.08 569.86 573.23 0 573.235/10/1999 575.08 581.9 567.54 574.35 0 574.35

5/7/1999 586.59 588.24 566.49 575.12 0 575.125/6/1999 564.84 591.84 564.84 580.91 0 580.915/5/1999 548.17 565.62 544.43 563.84 0 563.845/4/1999 531.11 559.56 531.11 548.24 0 548.245/3/1999 495.19 523.36 495.19 523.36 0 523.36

4/30/1999 490.99 505.62 490.99 495.22 0 495.224/29/1999 482.06 495.32 481.42 490.99 0 490.994/28/1999 469.67 483.87 469.67 481.34 0 481.344/27/1999 470.63 470.71 466.79 469.2 0 469.24/26/1999 473.59 476.78 468.93 470.41 0 470.414/23/1999 480.28 483.98 473.21 473.59 0 473.594/22/1999 480.73 488.94 477.04 479.24 0 479.244/21/1999 485.97 494.83 477.99 480.62 0 480.624/20/1999 507.99 507.99 477.92 485.97 0 485.974/19/1999 480.96 528.55 480.96 508.15 0 508.15

4/16/1999 447.47 486.99 447.47 479.53 0 479.534/15/1999 435.64 448.13 434.12 447.48 0 447.484/14/1999 432.8 435.86 427.33 435.56 0 435.564/13/1999 421.15 435.57 421.15 432.52 0 432.524/12/1999 421.21 428.79 421.15 421.15 0 421.15

4/9/1999 400 421.21 400 421.21 0 421.214/8/1999 395.95 400 395.95 400 0 4004/7/1999 395.51 398.19 395.26 395.91 0 395.914/6/1999 395.36 395.61 393.98 395.51 0 395.514/5/1999 394.43 406.5 393.64 395.34 0 395.344/1/1999 393.62 397.02 392.03 394.43 0 394.43

3/30/1999 393.32 394.98 392.23 393.62 0 393.623/29/1999 392.93 392.93 389.86 392.86 0 392.863/26/1999 396.03 398.43 391.68 392.95 0 392.953/25/1999 391.1 395.83 389.85 395.83 0 395.833/24/1999 394.64 394.64 389.07 391.35 0 391.353/23/1999 392.04 394.81 389.1 394.81 0 394.813/22/1999 394.25 394.25 390.35 392.28 0 392.283/19/1999 390.31 394.22 390.31 394.22 0 394.223/17/1999 379.22 387.88 379.22 387.88 0 387.883/16/1999 374.29 379.45 372.28 379.45 0 379.453/15/1999 374.26 377.44 371.1 372.32 0 372.323/12/1999 378.39 379.06 374.23 375.94 0 375.943/11/1999 374.07 378.64 371.8 378.64 0 378.643/10/1999 379.62 379.87 370.64 373.8 0 373.8

3/9/1999 384.83 385.26 378 379.42 0 379.423/8/1999 388.91 391.52 382.04 384.57 0 384.573/5/1999 394.97 395.33 386.42 388.68 0 388.683/4/1999 396.42 396.62 392.97 394.15 0 394.153/3/1999 395.35 399.3 393.06 395.81 0 395.813/2/1999 396.77 397.75 394.13 394.97 0 394.973/1/1999 396.05 396.95 394.29 396.33 0 396.33

2/26/1999 398.09 398.09 393.21 396.09 0 396.092/25/1999 402 402 395.76 397.8 0 397.82/24/1999 397.89 402.53 397.3 402 0 4022/23/1999 400.22 402.53 394.79 397.93 0 397.932/22/1999 404.31 405 397.7 398.67 0 398.672/19/1999 403.65 407.96 402.95 404.02 0 404.022/18/1999 397.98 403.41 397.02 403.41 0 403.412/17/1999 398.85 400.07 397.06 397.98 0 397.982/16/1999 396.92 398.88 396.43 398.85 0 398.852/15/1999 400.55 400.7 394.43 396.92 0 396.922/12/1999 402.65 406.64 395.95 400.55 0 400.552/11/1999 401.13 406.47 400.02 402.65 0 402.652/10/1999 403.61 403.61 397.46 398.68 0 398.68

2/9/1999 400.5 402.83 397.87 402.83 0 402.832/8/1999 405.89 407.45 395.65 399.69 0 399.692/5/1999 409.02 409.9 405.55 405.55 0 405.55

2/4/1999 410.56 414.59 405.71 409.02 0 409.022/3/1999 405.43 410.56 401.96 410.56 0 410.562/2/1999 408.92 409.2 402.56 405.16 0 405.162/1/1999 412.21 417.76 407.68 409.11 0 409.11

1/29/1999 407.58 415.41 407.58 411.93 0 411.931/28/1999 409.97 410.83 405.82 407.27 0 407.271/27/1999 400.23 410.25 400.23 410.25 0 410.251/26/1999 383.77 398.15 383.77 398.15 0 398.151/25/1999 402.4 403.54 376.3 382.48 0 382.481/15/1999 406.94 406.94 398.48 402.4 0 402.41/14/1999 418.89 418.89 399.87 408.55 0 408.551/13/1999 436.1 436.1 414.93 419.1 0 419.11/12/1999 438.04 442.7 433.03 436.19 0 436.191/11/1999 441.55 443.76 435.2 437.3 0 437.3

1/8/1999 458.61 458.61 437.79 439.49 0 439.491/7/1999 433.54 462.12 433.54 457.94 0 457.941/6/1999 411.8 427.08 411.8 427.08 0 427.081/5/1999 394.5 408.7 393.03 408.7 0 408.71/4/1999 393.96 395.61 391.24 394.46 0 394.46

12/30/1998 396.92 398.04 390.08 398.04 0 398.0412/29/1998 400.19 401.13 393.82 396.73 0 396.7312/28/1998 401.88 402.51 395.39 400.18 0 400.1812/24/1998 400.52 404.86 399.14 401.86 0 401.8612/23/1998 405.66 405.66 398.11 400.52 0 400.5212/22/1998 404.42 409.29 403.63 406.46 0 406.4612/21/1998 403.98 406.32 400.47 404.5 0 404.512/18/1998 405.53 407.27 401.9 403.96 0 403.9612/17/1998 412.69 412.92 404.65 405.58 0 405.5812/16/1998 400.77 414.5 400.77 412.69 0 412.6912/15/1998 404.74 404.74 399.12 400.77 0 400.7712/14/1998 405.65 411.17 402.44 404.7 0 404.712/11/1998 403.6 406.37 399.3 405.6 0 405.612/10/1998 399.33 403.74 398.13 403.67 0 403.67

12/9/1998 400.19 402.45 396.36 398.78 0 398.7812/8/1998 399.48 402.62 398.12 398.9 0 398.912/7/1998 390.91 400.61 390.91 399.46 0 399.4612/4/1998 393.26 393.26 388.11 390.39 0 390.3912/3/1998 395.89 397.36 391.15 393.8 0 393.812/2/1998 387.73 399.6 387.73 396.96 0 396.9612/1/1998 385.92 387.73 373.99 387.73 0 387.73

11/30/1998 392.32 395.62 385.92 386.27 0 386.2711/27/1998 395.11 395.34 388.42 392.32 0 392.3211/26/1998 387.38 398.05 385.02 394.68 0 394.6811/25/1998 419.35 419.35 386.01 387.38 0 387.3811/24/1998 425 436.79 417.66 420.08 0 420.0811/23/1998 403.64 427.43 403.64 424.99 0 424.9911/20/1998 381.32 403.65 381.32 403.65 0 403.6511/19/1998 370.13 379.12 370.13 379.12 0 379.12

11/18/1998 356.64 372.18 356.64 369.99 0 369.9911/16/1998 355.54 360.65 353.07 356.23 0 356.2311/13/1998 357.98 359.49 354.55 355.54 0 355.5411/12/1998 363.01 371.81 355.06 357.98 0 357.9811/11/1998 357.3 363.62 354.98 363.01 0 363.0111/10/1998 364.3 365.22 355 357.3 0 357.3

11/9/1998 353.48 373.57 353.48 364.39 0 364.3911/6/1998 358.13 363.62 349.15 353.98 0 353.9811/5/1998 335.38 371.43 335.38 355.53 0 355.5311/4/1998 317.26 330.56 316.87 330.46 0 330.4611/3/1998 310.53 319.08 310.53 317.18 0 317.1811/2/1998 301.2 308.37 301.2 307.2 0 307.2

10/30/1998 310.05 310.93 299.87 300.77 0 300.7710/29/1998 312.45 312.45 304.11 309.41 0 309.4110/28/1998 318.17 322.41 310.64 312.29 0 312.2910/27/1998 315.38 318.99 313.4 318.1 0 318.110/26/1998 312.86 315.31 310.79 315.31 0 315.3110/23/1998 316.8 317.12 308.98 313.42 0 313.4210/22/1998 322.32 324.45 316.8 316.8 0 316.810/21/1998 337.43 337.43 321.62 322.32 0 322.3210/20/1998 339.2 340.83 327.7 336.58 0 336.5810/19/1998 338.14 351.13 331.08 336.42 0 336.4210/16/1998 311.49 337.59 311.49 337.59 0 337.5910/15/1998 303.38 307.25 303.09 304.85 0 304.8510/14/1998 311.97 311.97 301.21 303.19 0 303.1910/13/1998 309 313.99 306.79 313.99 0 313.9910/12/1998 304.89 312.01 304.89 307.42 0 307.42

10/9/1998 288.57 311.96 288.57 304.84 0 304.8410/8/1998 265.48 290.02 265.48 288.55 0 288.5510/7/1998 258.18 267.83 258.18 266.17 0 266.1710/6/1998 261.31 261.31 255.97 258.11 0 258.1110/5/1998 264.88 268.23 259.61 261.31 0 261.3110/2/1998 273.94 273.94 260.91 263.23 0 263.2310/1/1998 276.59 276.83 272.19 273.87 0 273.879/30/1998 276.07 278.95 273.56 276.15 0 276.159/29/1998 274.44 276.57 272.42 274.01 0 274.019/28/1998 275.34 278.57 272.88 275 0 2759/25/1998 278.89 278.89 269.76 275.22 0 275.229/24/1998 262.25 282.16 262.25 282.16 0 282.169/23/1998 262.05 266.29 259.07 262.25 0 262.259/22/1998 257.52 261.98 255.57 260.88 0 260.889/21/1998 271.67 273.55 255.46 256.83 0 256.839/18/1998 284.92 284.92 268.4 271.67 0 271.679/17/1998 290.99 293.1 283.15 285.48 0 285.489/16/1998 293.2 299.8 285.93 290.92 0 290.929/15/1998 320.56 322.21 291.51 292.15 0 292.159/14/1998 324.3 326.28 316.51 320.6 0 320.69/11/1998 325.2 326.68 319.8 324.04 0 324.04

9/10/1998 325.54 328.67 322.93 327.27 0 327.279/9/1998 333.31 333.31 320.79 325.76 0 325.769/8/1998 335.65 339.45 328.8 330.41 0 330.419/7/1998 325.99 336.29 325.99 335.81 0 335.819/4/1998 331.96 333.01 322.15 325.56 0 325.569/3/1998 329.48 336.19 328.66 334.79 0 334.799/2/1998 330.42 334.56 327.69 329.62 0 329.629/1/1998 342.08 342.08 324.3 325.85 0 325.85

8/31/1998 337.57 342.44 323.24 342.44 0 342.448/28/1998 354.1 354.1 337.02 339.02 0 339.028/27/1998 360.45 361.57 351.82 354.95 0 354.958/26/1998 367.29 371.99 360.56 360.93 0 360.938/25/1998 370.9 374.16 363.16 367.14 0 367.148/24/1998 386.89 386.89 368.48 370.55 0 370.558/21/1998 399.08 399.08 387.06 388.35 0 388.358/20/1998 406.27 406.27 394.45 399.33 0 399.338/19/1998 404.84 409.04 402.3 405.89 0 405.898/18/1998 414.98 416.26 402.2 403.86 0 403.868/17/1998 402.94 414.71 400.72 414.63 0 414.638/14/1998 402.94 414.71 400.72 414.63 0 414.638/13/1998 408.91 413.39 401.27 402.94 0 402.948/12/1998 406.89 412.17 402.23 408.64 0 408.648/11/1998 421.17 421.17 405.21 407.06 0 407.068/10/1998 423.61 423.88 418.24 421.17 0 421.17

8/7/1998 434.17 434.17 422.37 423.61 0 423.618/6/1998 441.79 446.66 432.7 433.83 0 433.838/5/1998 461.35 461.35 439.73 441.78 0 441.788/4/1998 475.26 475.26 457.82 461.35 0 461.358/3/1998 481.79 482.34 472.55 475.26 0 475.26

7/31/1998 482.93 486.14 479.5 481.72 0 481.727/30/1998 485.25 485.25 480.01 482.69 0 482.697/29/1998 483.75 487.07 481.73 485.1 0 485.17/28/1998 482.82 486.78 481.62 483.53 0 483.537/27/1998 479.71 482.98 478.18 482.98 0 482.987/24/1998 473.98 479.56 470.5 479.56 0 479.567/23/1998 482.54 484.1 471.2 473.8 0 473.87/22/1998 489.2 492.22 480.65 483.05 0 483.057/21/1998 488.42 489.14 484.14 488.24 0 488.247/20/1998 486.25 488.68 476.26 486.23 0 486.237/17/1998 474.3 486.23 474.3 486.23 0 486.237/16/1998 471.46 475.38 470.8 473.77 0 473.777/15/1998 464.35 472.26 464.35 467.34 0 467.347/14/1998 460.28 464.51 460.28 463.87 0 463.877/13/1998 464.02 464.64 456.09 459.67 0 459.677/10/1998 470.11 470.11 461.03 463.58 0 463.58

7/9/1998 472.87 474.02 468.57 470.32 0 470.327/8/1998 484.19 486.66 472.27 472.98 0 472.987/7/1998 470.76 490.63 470.76 483.95 0 483.95

7/3/1998 466.42 470.55 457.52 470.55 0 470.557/2/1998 458.47 466.37 458.47 466.37 0 466.377/1/1998 445.16 457.21 441.81 456.54 0 456.54

6/30/1998 431.71 445.92 427.02 445.92 0 445.926/29/1998 430.87 432.45 426.6 431.23 0 431.236/26/1998 429.12 433.29 427.04 430.87 0 430.876/25/1998 433.18 433.41 426.76 428.81 0 428.816/24/1998 423.14 431.52 422.92 430.96 0 430.966/23/1998 420.59 425.02 419.9 423.08 0 423.086/22/1998 425.45 426.46 417.36 420.66 0 420.666/19/1998 440.4 441.02 421.56 425.45 0 425.456/18/1998 419.8 440.09 419.8 440.09 0 440.096/17/1998 399.54 419.44 399.54 419.44 0 419.446/16/1998 406.5 406.5 396.84 399.51 0 399.516/15/1998 407.6 413.38 401.64 406.5 0 406.56/12/1998 411.33 416.39 407.29 408.37 0 408.376/11/1998 411.48 411.76 403.13 411.54 0 411.546/10/1998 411.12 412.58 404.38 408.08 0 408.08

6/9/1998 409.65 411.07 405.82 411.07 0 411.076/8/1998 413.46 413.46 405.14 409.42 0 409.426/5/1998 407.79 415.73 405.59 409.52 0 409.526/4/1998 393.35 406.33 389.77 406.33 0 406.336/3/1998 399.43 400.03 384.71 392.61 0 392.616/2/1998 414.08 414.28 396.33 399.6 0 399.66/1/1998 420.23 420.23 409.53 414.08 0 414.08

5/29/1998 417.53 421.28 416.03 420.46 0 420.465/28/1998 416.38 417.81 407.98 414.22 0 414.225/27/1998 433.86 433.86 412.19 416.97 0 416.975/26/1998 439.62 440.76 430 434.06 0 434.065/25/1998 445.43 448.21 435.55 439.55 0 439.555/22/1998 426.32 445.14 426.32 445.14 0 445.145/20/1998 413.82 424.56 412.5 424.01 0 424.015/19/1998 388.9 414.18 387.01 413.82 0 413.825/18/1998 405.66 405.66 384.1 388.92 0 388.925/15/1998 403.7 406.16 403.7 405.94 0 405.945/14/1998 402.06 412.52 400.93 403.7 0 403.75/13/1998 430.44 430.44 393.36 402.06 0 402.065/12/1998 434.8 434.8 425.45 430.53 0 430.53

5/8/1998 436.24 440.47 431.66 434.65 0 434.655/7/1998 417.54 436.78 416.7 436.78 0 436.785/6/1998 434.85 434.85 408.13 414.62 0 414.625/5/1998 446.01 447.02 431.08 435.16 0 435.165/4/1998 448.52 451.92 443.02 445.99 0 445.995/1/1998 460.11 460.11 446.58 448.52 0 448.52

4/30/1998 466.37 466.8 456.04 460.14 0 460.144/29/1998 485.31 485.37 461.7 465.25 0 465.254/28/1998 490.64 490.73 482.02 485.64 0 485.644/27/1998 490.64 490.73 482.02 485.64 0 485.64

4/24/1998 491.87 491.87 487.68 490.48 0 490.484/23/1998 500.71 501.31 489.54 491.86 0 491.864/22/1998 497.78 502.04 497.25 500.64 0 500.644/21/1998 508.37 508.37 495.69 497.71 0 497.714/20/1998 507.98 510.25 505.48 508.16 0 508.164/17/1998 510.02 510.47 505.49 507.9 0 507.94/16/1998 513.49 517.43 508.57 510.07 0 510.074/15/1998 516.15 518.72 512.53 513.45 0 513.454/14/1998 524.17 525.92 514.18 516.1 0 516.14/13/1998 527.85 533.54 523.03 524.06 0 524.06

4/9/1998 530.8 532.22 524.1 527.59 0 527.594/8/1998 525.85 538.08 525.85 530.04 0 530.044/6/1998 533.49 533.49 523.37 526.14 0 526.144/3/1998 516.38 533.75 516.38 533.3 0 533.34/2/1998 523.97 524.13 513.74 516.4 0 516.44/1/1998 543.1 546.68 520.88 523.95 0 523.95

3/30/1998 544.19 545.47 534.28 541.42 0 541.423/27/1998 533.57 550.27 533.57 542.1 0 542.13/26/1998 504.75 533.96 504.75 532.81 0 532.813/25/1998 501.66 504.1 493.01 504.1 0 504.13/24/1998 516.45 516.45 499.58 501.66 0 501.663/23/1998 516.92 526.48 511.18 516.32 0 516.323/20/1998 503.1 516.73 503.1 516.73 0 516.733/19/1998 503.3 504.18 499.56 504.15 0 504.153/18/1998 512.22 512.84 499.14 504 0 5043/17/1998 511.09 513.1 507.46 512.14 0 512.143/16/1998 507.58 510.79 503.22 510.79 0 510.793/13/1998 499.88 506.73 499.88 506.73 0 506.733/12/1998 493.24 501.49 493.08 498.18 0 498.183/11/1998 491.41 492.66 482.68 491.87 0 491.873/10/1998 498.23 498.81 487.73 490.48 0 490.48

3/9/1998 521.08 521.08 492.64 495.81 0 495.813/6/1998 521.06 532.6 510.19 512.23 0 512.233/5/1998 502.86 516.49 492.29 516.49 0 516.493/4/1998 519.81 519.81 499.72 502.91 0 502.913/3/1998 505.19 518.69 505.19 518.69 0 518.693/2/1998 482.38 496.73 482.38 496.73 0 496.73

2/27/1998 484.12 484.13 475.37 482.38 0 482.382/26/1998 482.98 491.03 481.08 483.81 0 483.812/25/1998 495.07 495.07 481.2 483.41 0 483.412/24/1998 506.2 507.71 492.15 494.89 0 494.892/23/1998 494.82 507.1 494.82 505.04 0 505.042/20/1998 496.53 496.97 490.2 495.23 0 495.232/19/1998 473.25 500.61 473.25 496.25 0 496.252/18/1998 472.22 479.76 469.39 472.68 0 472.682/17/1998 459.39 472.21 459.39 472.21 0 472.212/16/1998 458.27 462.07 453.55 457.71 0 457.712/13/1998 445.8 457.03 442.18 448.16 0 448.16

2/12/1998 487.49 487.49 437.98 442.29 0 442.292/11/1998 517.29 519.62 476.99 487.61 0 487.612/10/1998 524.75 524.75 514.37 517.7 0 517.7

2/9/1998 536.04 544.22 523.98 529.26 0 529.262/6/1998 514.91 535.53 514.91 535.43 0 535.432/5/1998 519.93 520.7 503.2 513.49 0 513.492/4/1998 536.57 536.57 514.89 519.93 0 519.932/3/1998 555.25 570.05 527.02 536.79 0 536.792/2/1998 486.02 554.11 486.02 554.11 0 554.11

1/28/1998 476.45 485.94 462.84 485.94 0 485.941/27/1998 473.9 486.89 473.9 476.31 0 476.311/26/1998 456.3 477.11 456.3 473.69 0 473.691/23/1998 445.4 450.98 438.37 450.98 0 450.981/22/1998 467.23 468.7 436.84 443.53 0 443.531/21/1998 451.79 471.19 451.79 466 0 4661/20/1998 437.49 448.04 425.52 448.04 0 448.041/19/1998 416.44 443.32 416.44 439.03 0 439.031/16/1998 388.67 413.92 385.22 413.92 0 413.921/15/1998 406.43 415.61 380.89 387.24 0 387.241/14/1998 382.93 403.98 382.93 403.98 0 403.981/13/1998 356.42 382.14 356.42 382.14 0 382.141/12/1998 342.97 353.79 342.97 350.24 0 350.24

1/9/1998 346.47 362.79 337.59 342.97 0 342.971/8/1998 393.91 393.91 321.08 347.11 0 347.111/7/1998 401.76 401.76 382.93 394.24 0 394.241/6/1998 409.82 409.82 397.86 402.27 0 402.271/5/1998 410.01 415.32 407.25 410.83 0 410.831/2/1998 402.1 410.01 400.75 410.01 0 410.01

12/30/1997 399.51 401.71 392.23 401.71 0 401.7112/29/1997 396.79 401.92 394.91 398.01 0 398.0112/24/1997 397.3 400.93 391.13 396.53 0 396.5312/23/1997 385.67 397.03 385.67 397.03 0 397.0312/22/1997 378.8 385.85 376.1 385.85 0 385.8512/19/1997 377.96 381.66 372.05 378.8 0 378.812/18/1997 372.47 379.87 372.47 378.39 0 378.3912/17/1997 360.2 374.11 360.2 368.68 0 368.6812/16/1997 340.74 356.39 340.74 356.39 0 356.3912/15/1997 365.42 365.42 335.69 339.54 0 339.5412/12/1997 395.32 395.32 358.25 365.85 0 365.8512/11/1997 415.5 415.5 393.19 396.11 0 396.1112/10/1997 424.98 424.98 412.38 415.94 0 415.94

12/9/1997 424.14 425.84 416.63 425.5 0 425.512/8/1997 415.81 427.89 415.81 423.61 0 423.6112/5/1997 402.08 414.78 402.08 414.78 0 414.7812/4/1997 389.68 401.93 389.68 401.93 0 401.9312/3/1997 393.41 393.41 384.65 389.68 0 389.6812/2/1997 398.47 398.61 390.83 394.28 0 394.2812/1/1997 401.3 402.12 396.14 398.62 0 398.62

11/27/1997 398.63 401.71 395.73 401.71 0 401.7111/26/1997 395.91 398.54 393.77 398.54 0 398.5411/25/1997 409.24 409.24 392.81 395.68 0 395.6811/24/1997 391.64 410.21 391.64 410.21 0 410.2111/21/1997 397.11 398.78 385.85 391.26 0 391.2611/20/1997 415.74 415.74 392.94 396.13 0 396.1311/19/1997 434.21 434.21 411.41 415.65 0 415.6511/18/1997 439.63 442.54 431.66 434.21 0 434.2111/17/1997 437.51 443.04 436.9 439.54 0 439.5411/14/1997 438.24 440.73 433.76 436.84 0 436.8411/13/1997 449.79 449.79 436.07 437.95 0 437.9511/12/1997 448.17 452.67 444.17 449.64 0 449.6411/11/1997 462.37 463.12 444.13 448.15 0 448.1511/10/1997 466.11 466.11 458.48 462.69 0 462.69

11/7/1997 475.61 477.15 460.24 466.12 0 466.1211/6/1997 490.99 491.59 475.44 478.92 0 478.9211/5/1997 494.86 495.54 486.81 490.85 0 490.8511/4/1997 502.67 506.03 492.58 494.85 0 494.8511/3/1997 500.8 514.72 498.24 501.71 0 501.71

10/31/1997 502.69 511.67 488.72 500.42 0 500.4210/30/1997 472.12 502.87 467.33 502.87 0 502.8710/29/1997 453.8 472.6 453.8 472.05 0 472.0510/28/1997 487.94 487.94 444.3 448 0 44810/27/1997 490.54 493.94 487.63 490.12 0 490.1210/24/1997 493.99 493.99 486.77 490.4 0 490.410/23/1997 505.23 505.23 490.74 494.14 0 494.1410/22/1997 514.81 514.81 503.47 505.23 0 505.2310/21/1997 514.61 518.83 512.35 514.97 0 514.9710/20/1997 520.68 520.68 510.38 514.17 0 514.1710/17/1997 517.09 522.14 514 520.68 0 520.6810/16/1997 518.11 518.11 511.83 517.09 0 517.0910/15/1997 529.1 529.38 515.46 518.91 0 518.9110/14/1997 534.99 536.54 524.94 528.92 0 528.9210/13/1997 533.94 535.85 528.71 534.83 0 534.8310/10/1997 522.53 534.75 522.53 534.75 0 534.75

10/9/1997 520.92 526.58 520.31 521.11 0 521.1110/8/1997 515.2 518.94 511.25 518.94 0 518.9410/7/1997 514.19 523.89 512.17 513.95 0 513.9510/6/1997 515.19 515.91 492.47 512.89 0 512.8910/3/1997 535.49 535.49 506.75 515.48 0 515.4810/2/1997 536.99 536.99 530.73 536.92 0 536.9210/1/1997 546.22 546.22 535.22 536.99 0 536.999/30/1997 547.4 553.4 543.66 546.69 0 546.699/29/1997 549.95 549.95 542.59 546.24 0 546.249/26/1997 558.79 558.79 548.04 549.92 0 549.929/25/1997 555.27 560.97 554.91 559.22 0 559.229/24/1997 539.48 556.33 539.48 553.65 0 553.659/23/1997 536.14 539.82 534.94 539.48 0 539.48

9/22/1997 531.08 539.11 530.59 535.6 0 535.69/19/1997 524.27 531.51 524.27 531.08 0 531.089/18/1997 526.33 526.33 518.94 524.27 0 524.279/17/1997 534.5 535.61 524.35 526.74 0 526.749/16/1997 551.05 554.29 533.28 534.83 0 534.839/15/1997 547.63 554.87 547.21 550.76 0 550.769/12/1997 555.31 555.31 544.14 546.64 0 546.649/11/1997 574.22 574.22 554.21 556.14 0 556.149/10/1997 597.79 598.6 572.76 575.02 0 575.02

9/9/1997 606.4 615.13 593.11 598 0 5989/8/1997 598.53 614.87 589.98 600.31 0 600.319/5/1997 540.31 594.11 540.31 594.11 0 594.119/4/1997 518.4 533.87 518.4 533.87 0 533.879/3/1997 485.28 513.37 485.28 512.39 0 512.399/2/1997 486.53 489.95 475.47 479.01 0 479.019/1/1997 493.6 499.73 484.02 485.97 0 485.97

8/29/1997 529.07 529.07 491.91 493.96 0 493.968/28/1997 554.69 554.69 528.41 530.37 0 530.378/27/1997 554.24 561.25 551.98 555.46 0 555.468/26/1997 540.42 556.72 517.4 554.24 0 554.248/25/1997 572.41 572.41 532.72 540.93 0 540.938/22/1997 602.82 602.82 570.12 574.4 0 574.48/21/1997 594.81 610.31 594.81 603.06 0 603.068/20/1997 590.15 595.84 589.22 593.17 0 593.178/19/1997 598.9 612.21 585.59 590.53 0 590.538/18/1997 617.71 617.71 565.78 599.64 0 599.648/15/1997 641.91 641.91 611.62 617.71 0 617.718/14/1997 658.6 660.54 638.62 643.01 0 643.018/13/1997 662.34 663.55 654.19 658.6 0 658.68/12/1997 658.62 667.83 647.18 662.95 0 662.958/11/1997 675.44 675.44 636.39 658.17 0 658.17

8/8/1997 677.94 684.13 671.75 675.44 0 675.448/7/1997 699.86 699.86 673.72 677.84 0 677.848/6/1997 713.98 714.05 695.75 699.86 0 699.868/5/1997 718.8 719.93 711.25 713.88 0 713.888/4/1997 721.25 721.9 717.36 718.71 0 718.718/1/1997 721.5 722.22 719.06 721.77 0 721.77

7/31/1997 722.34 724.25 717 721.27 0 721.277/30/1997 716.43 721.98 716.32 721.98 0 721.987/29/1997 710.82 716.35 710.82 716.35 0 716.357/28/1997 710.5 712.3 709.32 710.82 0 710.827/25/1997 712.05 712.27 707.42 710.06 0 710.067/24/1997 718.54 720.58 709.82 712.05 0 712.057/23/1997 711.77 718.19 711.77 718.19 0 718.197/22/1997 712.67 713.84 710.15 711.44 0 711.447/21/1997 724.39 724.67 710.61 712.4 0 712.47/18/1997 723.55 726.49 720.93 724 0 7247/16/1997 723.68 725.23 721.2 723.5 0 723.5

7/15/1997 722.67 725.12 720.1 722.21 0 722.217/14/1997 723.69 725.2 719.52 722.5 0 722.57/11/1997 729.44 729.52 721.33 723.42 0 723.427/10/1997 738.17 738.4 724.25 729.15 0 729.15

7/9/1997 740.94 742.95 737.06 738.14 0 738.147/8/1997 738.02 741.54 737.83 740.83 0 740.837/7/1997 736.62 739.83 735.77 738.01 0 738.017/4/1997 735.83 736.6 733.89 736.6 0 736.67/3/1997 730.48 735.49 729.56 735.49 0 735.497/2/1997 731.75 734.02 727.45 730.16 0 730.167/1/1997 725.03 732.52 724.99 731.62 0 731.62

Date Open High Low Close Volume Adj Close data return9/30/2011 3537.27 3579.66 3523.17 3549.03 0 3549.03 0.34%9/29/2011 3512.98 3549.18 3466.63 3537.18 2.67E+09 3537.18 0.68%9/28/2011 3474.31 3531.89 3452.98 3513.17 4.02E+09 3513.17 1.13%9/27/2011 3316.69 3487.76 3316.69 3473.94 4.29E+09 3473.94 4.76%9/26/2011 3425.6 3429.46 3217.95 3316.14 4.89E+09 3316.14 -3.22%9/23/2011 3367.4 3426.83 3258.37 3426.35 0 3426.35 1.70%9/22/2011 3695.94 3695.94 3360.19 3369.14 5.29E+09 3369.14 -8.88%9/21/2011 3751.93 3752.3 3687.91 3697.49 2.61E+09 3697.49 -1.46%9/20/2011 3754.83 3754.83 3673.22 3752.11 3.52E+09 3752.11 -0.08%9/19/2011 3834.08 3834.08 3739.51 3755.05 2.67E+09 3755.05 -2.09%9/16/2011 3775.45 3850.28 3775.45 3835.18 0 3835.18 1.61%9/15/2011 3799.4 3829.38 3710.09 3774.33 3.27E+09 3774.33 -0.65%9/14/2011 3875.06 3897.31 3775.37 3799.04 4.19E+09 3799.04 -1.95%9/13/2011 3896.21 3929.55 3855.04 3874.78 3.49E+09 3874.78 -0.55%9/12/2011 3997.22 3997.22 3880.7 3896.12 2.72E+09 3896.12 -2.56%

9/9/2011 4004.46 4028.48 3991.58 3998.5 0 3998.5 -0.17%9/8/2011 4001.71 4021.76 3978.34 4005.39 3.76E+09 4005.39 0.10%9/7/2011 3890.52 4002.4 3890.52 4001.43 4.4E+09 4001.43 2.87%9/6/2011 3865.53 3891.03 3829.61 3889.97 2.98E+09 3889.97 0.62%9/5/2011 3842.65 3912.19 3841.72 3866.17 31515800 3866.17 0.64%9/2/2011 3841.73 3841.73 3841.73 3841.73 0 3841.73 0.00%

8/26/2011 3842.51 3847.25 3800.48 3841.73 0 3841.73 -0.07%8/25/2011 3847.39 3886.17 3835.02 3844.38 3.31E+09 3844.38 -0.07%8/24/2011 3881.4 3906.49 3840.48 3847.02 3.91E+09 3847.02 -0.86%8/23/2011 3840.06 3881.2 3821.38 3880.46 4.11E+09 3880.46 1.06%8/22/2011 3843.68 3854.19 3761.02 3839.62 3.97E+09 3839.62 -0.08%8/19/2011 4019.8 4019.8 3823.37 3842.75 0 3842.75 -4.43%8/18/2011 3953.83 4020.99 3953.83 4020.99 0 4020.99 1.71%8/16/2011 3960.11 3996.37 3937.69 3953.28 6.78E+09 3953.28 -0.17%8/15/2011 3890.8 3960.52 3890.8 3960.02 4.37E+09 3960.02 1.79%8/12/2011 3868.63 3926.55 3864.42 3890.53 0 3890.53 0.55%8/11/2011 3863.39 3871.28 3803.25 3869.36 5.79E+09 3869.36 0.15%8/10/2011 3736.04 3883.55 3736.04 3863.58 6.32E+09 3863.58 3.44%

8/9/2011 3846.23 3873.54 3590.94 3735.12 8.65E+09 3735.12 -2.99%8/8/2011 3920.82 3920.82 3714.92 3850.27 7.9E+09 3850.27 -1.82%8/5/2011 4119.88 4119.88 3866.71 3921.64 0 3921.64 -4.86%8/4/2011 4136.69 4157.25 4095.62 4122.09 0 4122.09 -0.35%8/3/2011 4177.57 4177.57 4095.87 4136.51 4.87E+09 4136.51 -0.99%8/2/2011 4192.51 4195.72 4148.95 4177.85 5.88E+09 4177.85 -0.37%8/1/2011 4131.73 4193.56 4131.73 4193.44 6.56E+09 4193.44 1.52%

7/29/2011 4146.76 4160.5 4102.82 4130.8 0 4130.8 -0.36%7/28/2011 4172.25 4172.25 4122 4145.83 5.21E+09 4145.83 -0.68%7/27/2011 4132.67 4177.74 4125.96 4174.11 6.73E+09 4174.11 1.00%7/26/2011 4086.45 4133.69 4082.19 4132.78 8.16E+09 4132.78 1.12%

7/25/2011 4104.46 4104.46 4067.24 4087.09 6.09E+09 4087.09 -0.48%7/22/2011 4069.94 4109.08 4069.94 4106.82 0 4106.82 0.95%7/21/2011 4050.72 4072.83 4048.18 4068.07 7.52E+09 4068.07 0.43%7/20/2011 4023.6 4055.05 4020.82 4050.63 6.8E+09 4050.63 0.68%7/19/2011 4032.7 4032.7 4002.46 4023.42 5.39E+09 4023.42 -0.24%7/18/2011 4024.13 4042.73 4021.81 4032.97 3.12E+09 4032.97 0.24%7/15/2011 3997.87 4024.03 3989.74 4023.2 0 4023.2 0.64%7/14/2011 3980.75 3997.95 3975.87 3997.64 4.3E+09 3997.64 0.42%7/13/2011 3938.25 3980.86 3938.25 3980.84 4.58E+09 3980.84 1.09%7/12/2011 3995.22 3995.22 3926.83 3938.01 3.31E+09 3938.01 -1.44%7/11/2011 4002.76 4002.76 3971.31 3995.59 2.93E+09 3995.59 -0.20%

7/8/2011 3939.75 4005.69 3939.75 4003.69 0 4003.69 1.63%7/7/2011 3909.14 3944.95 3908.57 3939.47 3.15E+09 3939.47 0.78%7/6/2011 3923.67 3933.02 3890.55 3908.96 3.55E+09 3908.96 -0.39%7/5/2011 3953.15 3958.12 3905.73 3924.13 3.76E+09 3924.13 -0.74%7/4/2011 3927.19 3962.28 3927.19 3953.52 3.17E+09 3953.52 0.67%7/1/2011 3888.2 3956.78 3888.2 3927.1 0 3927.1 0.99%

6/30/2011 3830.46 3896.16 3830.46 3888.57 3.57E+09 3888.57 1.52%6/28/2011 3813.52 3838.59 3813.52 3830.27 3.36E+09 3830.27 0.44%6/27/2011 3848.37 3848.37 3806.72 3813.43 2.63E+09 3813.43 -0.91%6/24/2011 3823.56 3854.18 3817.38 3848.56 0 3848.56 0.65%6/23/2011 3821.55 3829.63 3801.7 3823.65 3.25E+09 3823.65 0.05%6/22/2011 3795.31 3822.42 3795.31 3821.83 3.65E+09 3821.83 0.71%6/21/2011 3729.67 3797.56 3729.67 3794.94 3.66E+09 3794.94 1.77%6/20/2011 3722.58 3751.75 3710.82 3729.12 2.69E+09 3729.12 0.21%6/17/2011 3739.54 3759.2 3704.58 3721.38 0 3721.38 -0.51%6/16/2011 3793.98 3793.98 3720.79 3740.47 4.1E+09 3740.47 -1.42%6/15/2011 3773.36 3809.7 3773.36 3794.25 3.49E+09 3794.25 0.56%6/14/2011 3747.82 3775.25 3738.07 3773.27 2.77E+09 3773.27 0.65%6/13/2011 3787.37 3787.37 3728.4 3748.76 3.69E+09 3748.76 -1.03%6/10/2011 3807.12 3821.84 3779.27 3787.65 0 3787.65 -0.49%

6/9/2011 3825.64 3829.81 3797.16 3806.19 4.24E+09 3806.19 -0.51%6/8/2011 3842.86 3842.86 3811.75 3825.82 4.72E+09 3825.82 -0.45%6/7/2011 3832.32 3843.21 3815.55 3842.95 5.34E+09 3842.95 0.23%6/6/2011 3843.74 3843.74 3819.6 3834.2 3.46E+09 3834.2 -0.26%6/3/2011 3837.67 3844.02 3812.43 3844.02 0 3844.02 0.16%6/1/2011 3837.18 3856.61 3832.34 3837.76 6.48E+09 3837.76 0.02%

5/31/2011 3826.32 3841.43 3819.31 3836.97 85287600 3836.97 0.28%5/30/2011 3831.43 3836.87 3813.66 3826.14 3.01E+09 3826.14 -0.16%5/27/2011 3814.72 3835.46 3790.9 3832.43 0 3832.43 0.46%5/26/2011 3780.35 3818.46 3780.35 3814.82 3.64E+09 3814.82 0.92%5/25/2011 3785.47 3786.9 3760.79 3780.16 4.5E+09 3780.16 -0.15%5/24/2011 3778.36 3786.01 3765.98 3785.94 5.66E+09 3785.94 0.20%5/23/2011 3872.21 3872.21 3763.06 3778.45 6.94E+09 3778.45 -2.44%5/20/2011 3859.9 3872.95 3855.89 3872.95 0 3872.95 0.34%

5/19/2011 3840.58 3867.27 3840.58 3859.81 6.23E+09 3859.81 0.51%5/18/2011 3800.17 3845.04 3800.17 3840.21 5.47E+09 3840.21 1.08%5/16/2011 3831.93 3831.93 3784.26 3799.23 4.8E+09 3799.23 -0.86%5/13/2011 3809.43 3832.02 3809.43 3832.02 0 3832.02 0.61%5/12/2011 3837.77 3837.77 3795.55 3808.71 9.75E+09 3808.71 -0.77%5/11/2011 3800.61 3838.42 3800.61 3838.14 7.18E+09 3838.14 0.99%5/10/2011 3786.4 3801.5 3782.17 3800.52 8.58E+09 3800.52 0.40%

5/9/2011 3798.74 3803.53 3777.51 3785.45 4.21E+09 3785.45 -0.34%5/6/2011 3815.99 3815.99 3781.35 3798.55 0 3798.55 -0.46%5/5/2011 3814.46 3817.47 3787.94 3816.27 7.32E+09 3816.27 0.04%5/4/2011 3813.68 3815.35 3783.48 3814.93 6.53E+09 3814.93 0.03%5/3/2011 3847.39 3847.39 3802.69 3813.87 4.6E+09 3813.87 -0.92%5/2/2011 3819.8 3849.3 3819.8 3849.3 3.84E+09 3849.3 0.78%

4/29/2011 3807.99 3822.64 3796.71 3819.62 0 3819.62 0.28%4/28/2011 3805.02 3824.07 3787.86 3808.93 3.89E+09 3808.93 0.11%4/27/2011 3775.15 3806.96 3775.15 3804.93 4.91E+09 3804.93 0.80%4/26/2011 3787.6 3790.48 3743.77 3774.87 3.97E+09 3774.87 -0.36%4/25/2011 3801.36 3809.8 3777.43 3788.54 2.34E+09 3788.54 -0.33%4/21/2011 3796.43 3813.18 3784.94 3801.08 3.31E+09 3801.08 0.17%4/20/2011 3732.93 3794.76 3732.93 3794.76 5.21E+09 3794.76 1.66%4/19/2011 3726.89 3732.79 3691.29 3732.65 2.79E+09 3732.65 0.15%4/18/2011 3730.03 3738.93 3712.18 3727.07 2.4E+09 3727.07 -0.09%4/15/2011 3707.89 3733.49 3706.68 3730.51 0 3730.51 0.61%4/14/2011 3734.6 3734.6 3697.43 3707.98 2.71E+09 3707.98 -0.71%4/13/2011 3718.95 3736.09 3701.34 3734.41 3.3E+09 3734.41 0.41%4/12/2011 3745.65 3745.65 3701.11 3719.23 2.34E+09 3719.23 -0.71%4/11/2011 3740.87 3768.02 3732.28 3745.84 2.63E+09 3745.84 0.11%

4/8/2011 3730.68 3749.27 3724.02 3741.81 0 3741.81 0.30%4/7/2011 3729.71 3741.83 3704.43 3730.58 3.13E+09 3730.58 0.07%4/6/2011 3685.84 3728.17 3671.18 3727.8 3.53E+09 3727.8 1.14%4/5/2011 3699.77 3699.94 3672.72 3685.94 2.79E+09 3685.94 -0.38%4/4/2011 3707.39 3729.3 3681.81 3700.05 2.54E+09 3700.05 -0.20%4/1/2011 3679.05 3709.38 3678.29 3707.49 0 3707.49 0.78%

3/31/2011 3641.16 3683.47 3637.43 3678.67 3.89E+09 3678.67 1.04%3/30/2011 3591.62 3641.85 3591.53 3640.98 3.52E+09 3640.98 1.38%3/29/2011 3601.92 3601.92 3570.4 3591.51 0 3591.51 -0.32%3/28/2011 3602.82 3612.21 3580.99 3602.86 1.94E+09 3602.86 -0.12%3/25/2011 3611.83 3639.69 3591.54 3607.11 0 3607.11 -0.13%3/24/2011 3556.51 3611.92 3551.42 3611.64 3.6E+09 3611.64 1.56%3/23/2011 3517.11 3556.34 3508.59 3556.23 1.98E+09 3556.23 1.09%3/22/2011 3518.94 3530.39 3497.55 3517.72 1.65E+09 3517.72 -0.03%3/21/2011 3493.14 3519.87 3493.14 3518.85 1.73E+09 3518.85 0.71%3/18/2011 3484.77 3511.67 3476.65 3494.07 0 3494.07 0.28%3/17/2011 3531.29 3531.29 3465.6 3484.21 2.22E+09 3484.21 -1.34%3/16/2011 3524.67 3535.23 3493.61 3531.48 2.8E+09 3531.48 0.20%

3/15/2011 3569.28 3569.28 3476.69 3524.48 3.6E+09 3524.48 -1.27%3/14/2011 3542.14 3583.5 3524.79 3569.84 3.33E+09 3569.84 0.78%3/11/2011 3587.28 3587.28 3513.09 3542.23 3.12E+09 3542.23 -1.27%3/10/2011 3598.49 3598.49 3564.77 3587.65 2.63E+09 3587.65 -0.31%

3/9/2011 3579.85 3609.21 3577.37 3598.68 3E+09 3598.68 0.51%3/8/2011 3561.44 3580.31 3551.72 3580.31 2.85E+09 3580.31 0.52%3/7/2011 3541.96 3563.05 3526.03 3561.72 2.03E+09 3561.72 0.53%3/4/2011 3495.1 3543.55 3495.1 3542.9 0 3542.9 1.38%3/3/2011 3484.52 3512.89 3483.8 3494.54 2.9E+09 3494.54 0.24%3/2/2011 3512.15 3512.15 3469.57 3486.2 2.76E+09 3486.2 -0.75%3/1/2011 3470.63 3513.47 3470.63 3512.62 2.96E+09 3512.62 1.22%

2/28/2011 3443.62 3471.43 3436.1 3470.35 2.37E+09 3470.35 0.78%2/25/2011 3439.69 3454.88 3429.02 3443.53 0 3443.53 0.13%2/24/2011 3473.84 3473.84 3422.58 3439.13 3.95E+09 3439.13 -1.01%2/23/2011 3451.47 3486.9 3435.19 3474.12 2.54E+09 3474.12 0.67%2/22/2011 3497.36 3497.36 3437.29 3451.1 2.15E+09 3451.1 -1.33%2/21/2011 3500.95 3520.64 3488.61 3497.64 2.57E+09 3497.64 -0.11%2/18/2011 3435.31 3507.95 3435.31 3501.5 0 3501.5 1.95%2/17/2011 3416.97 3440.73 3414.66 3434.38 2.32E+09 3434.38 0.52%2/16/2011 3416.58 3417.35 3387.25 3416.78 1.79E+09 3416.78 0.00%2/14/2011 3392.6 3430.04 3392.6 3416.77 1.99E+09 3416.77 0.74%2/11/2011 3372.7 3393.52 3338.53 3391.77 30766800 3391.77 0.54%2/10/2011 3417.19 3417.19 3336.83 3373.64 2.22E+09 3373.64 -1.28%

2/9/2011 3458.25 3458.25 3384.88 3417.47 2.41E+09 3417.47 -1.23%2/8/2011 3487.99 3500.46 3450.05 3459.93 2.26E+09 3459.93 -0.80%2/7/2011 3497.11 3521.63 3476.35 3487.71 1.74E+09 3487.71 -0.24%2/4/2011 3480.92 3500.54 3462.94 3496.17 0 3496.17 0.44%2/2/2011 3443.16 3490.25 3443.16 3480.83 2.27E+09 3480.83 1.11%2/1/2011 3411.08 3452.02 3411.08 3442.5 2.66E+09 3442.5 0.98%

1/31/2011 3487.14 3487.14 3383.16 3409.17 2.63E+09 3409.17 -2.25%1/28/2011 3514.15 3514.15 3462.37 3487.61 0 3487.61 -0.77%1/27/2011 3500.75 3549.48 3495.95 3514.62 3.2E+09 3514.62 0.37%1/26/2011 3434.15 3501.72 3414.69 3501.72 3.13E+09 3501.72 1.97%1/25/2011 3347.02 3445.98 3347.02 3433.91 2.77E+09 3433.91 2.63%1/24/2011 3380.5 3396.85 3321.68 3346.06 2.26E+09 3346.06 -0.99%1/21/2011 3453.27 3453.27 3309.62 3379.54 0 3379.54 -2.16%1/20/2011 3534 3534 3441.63 3454.12 3.01E+09 3454.12 -1.80%1/19/2011 3548.84 3558.67 3513.04 3517.27 2.5E+09 3517.27 -0.88%1/18/2011 3536.2 3548.69 3507.97 3548.65 2.76E+09 3548.65 0.37%1/17/2011 3568.77 3569.97 3506.87 3535.73 2.02E+09 3535.73 -0.94%1/14/2011 3564.65 3569.64 3518.56 3569.14 0 3569.14 0.12%1/13/2011 3555.33 3630.68 3549.01 3564.94 4.33E+09 3564.94 0.29%1/12/2011 3455.41 3555.39 3455.41 3554.77 5.04E+09 3554.77 2.88%1/11/2011 3478.08 3550.36 3434.27 3455.13 3.84E+09 3455.13 -0.67%1/10/2011 3631.27 3631.27 3449.58 3478.55 4.55E+09 3478.55 -4.21%

1/7/2011 3734.37 3734.37 3607.33 3631.45 0 3631.45 -2.81%1/6/2011 3782.99 3789.47 3720.57 3736.26 2.88E+09 3736.26 -1.25%1/5/2011 3759.97 3786.05 3728.91 3783.71 3.36E+09 3783.71 0.63%1/4/2011 3727.8 3763.38 3724.47 3760.06 5.31E+09 3760.06 0.87%1/3/2011 3704.44 3738.59 3704.44 3727.52 3.52E+09 3727.52 0.65%

12/30/2010 3698.94 3718.98 3689.03 3703.51 2.05E+09 3703.51 0.12%12/29/2010 3660.09 3704 3660.09 3699.22 1.89E+09 3699.22 1.07%12/28/2010 3625.73 3672.18 3623.83 3659.99 2.01E+09 3659.99 0.96%12/27/2010 3612 3626.25 3601.48 3625.27 1.87E+09 3625.27 0.38%12/23/2010 3621.63 3626.12 3587.99 3611.53 1.98E+09 3611.53 -0.25%12/22/2010 3637.69 3649.98 3610.57 3620.68 2.24E+09 3620.68 -0.46%12/21/2010 3569.46 3642.1 3569.46 3637.45 2.55E+09 3637.45 1.92%12/20/2010 3589.15 3591.29 3537.67 3568.81 3.58E+09 3568.81 -0.36%12/17/2010 3571.46 3601.85 3536.66 3581.56 0 3581.56 0.27%12/16/2010 3657.47 3657.47 3554.85 3571.74 4.01E+09 3571.74 -2.37%12/15/2010 3691.11 3691.11 3613.67 3658.31 4.15E+09 3658.31 -0.85%12/14/2010 3692.42 3712.33 3676.73 3689.67 3.58E+09 3689.67 -0.07%12/13/2010 3747.81 3751.93 3681.32 3692.23 3.8E+09 3692.23 -1.48%12/10/2010 3784.66 3784.66 3728.98 3747.71 0 3747.71 -1.01%

12/9/2010 3771.49 3788.56 3764.29 3786.1 4.78E+09 3786.1 0.43%12/8/2010 3722.91 3771.79 3722.91 3769.99 4.31E+09 3769.99 1.28%12/6/2010 3696.73 3728.97 3696.73 3722.35 3.98E+09 3722.35 0.71%12/3/2010 3694.67 3728.09 3679.83 3696.26 0 3696.26 0.05%12/2/2010 3619.85 3706.4 3619.85 3694.58 6.52E+09 3694.58 2.09%12/1/2010 3530.93 3619.09 3530.93 3619.09 6.65E+09 3619.09 2.49%

11/30/2010 3631.54 3633.99 3529.85 3531.21 7.97E+09 3531.21 -2.74%11/29/2010 3642.88 3642.88 3573.22 3630.64 5.04E+09 3630.64 -0.33%11/26/2010 3701.92 3710.46 3632.09 3642.5 0 3642.5 -1.61%11/25/2010 3659.16 3710.94 3659.16 3702.01 8.58E+09 3702.01 1.18%11/24/2010 3677.62 3684.15 3619.88 3658.78 5.43E+09 3658.78 -0.53%11/23/2010 3741.04 3741.04 3658.58 3678.19 6.74E+09 3678.19 -1.69%11/22/2010 3725.33 3742.94 3707.9 3741.23 5.46E+09 3741.23 0.43%11/19/2010 3678.47 3725.05 3678.47 3725.05 0 3725.05 1.28%11/18/2010 3673.55 3682.37 3641.17 3677.9 1.38E+09 3677.9 0.11%11/16/2010 3656.94 3682.8 3637.9 3674.03 6.79E+09 3674.03 0.48%11/15/2010 3665.09 3674.57 3633.15 3656.46 5.71E+09 3656.46 -0.26%11/12/2010 3744.52 3744.53 3633.42 3665.85 5.87E+09 3665.85 -2.10%11/11/2010 3757.35 3777.92 3721.89 3744.62 7.83E+09 3744.62 -0.33%11/10/2010 3738.06 3759.48 3731.19 3756.97 7.13E+09 3756.97 0.52%

11/9/2010 3699.15 3742.77 3689.75 3737.48 5.96E+09 3737.48 1.03%11/8/2010 3655.4 3700.54 3654.48 3699.26 4.13E+09 3699.26 1.20%11/5/2010 3629.72 3665.85 3629.72 3655.3 0 3655.3 0.72%11/4/2010 3605.86 3633.69 3604.72 3629.05 4.17E+09 3629.05 0.65%11/3/2010 3625.68 3641.73 3590.37 3605.67 4.73E+09 3605.67 -0.55%11/2/2010 3644.18 3648.26 3616.37 3625.49 4.94E+09 3625.49 -0.54%

11/1/2010 3635.52 3663.79 3621.56 3645.15 3.82E+09 3645.15 0.27%10/29/2010 3639.21 3647.56 3615.22 3635.32 0 3635.32 -0.10%10/28/2010 3623.89 3643.52 3614.63 3638.83 4.32E+09 3638.83 0.40%10/27/2010 3652.19 3667.01 3602.12 3624.47 5.12E+09 3624.47 -0.81%10/26/2010 3643.11 3661.2 3638.06 3654.1 5.37E+09 3654.1 0.29%10/25/2010 3598.21 3644.72 3598.21 3643.49 5.13E+09 3643.49 1.27%10/22/2010 3588.75 3605.21 3582.81 3597.75 0 3597.75 0.27%10/21/2010 3579.15 3610.56 3579.15 3588.01 6.8E+09 3588.01 0.25%10/20/2010 3592.5 3592.5 3537.09 3578.95 8.22E+09 3578.95 -0.39%10/19/2010 3567.41 3599.82 3567.41 3592.79 6.4E+09 3592.79 0.73%10/18/2010 3596.84 3596.84 3557.27 3566.92 4.98E+09 3566.92 -0.84%10/15/2010 3619.47 3619.47 3584.79 3597.03 5.01E+09 3597.03 -0.59%10/14/2010 3612.17 3645.61 3603 3618.48 6.64E+09 3618.48 0.18%10/13/2010 3549.47 3611.98 3547.98 3611.98 8.52E+09 3611.98 1.82%10/12/2010 3548.94 3565.41 3535.78 3547.25 6.45E+09 3547.25 -0.04%10/11/2010 3547.72 3575.24 3536.51 3548.75 5.45E+09 3548.75 0.05%

10/8/2010 3585.9 3585.9 3532.01 3546.95 0 3546.95 -1.09%10/7/2010 3603.5 3605.53 3540.61 3586.19 6.48E+09 3586.19 -0.48%10/6/2010 3592.08 3630.39 3582.25 3603.4 8.12E+09 3603.4 0.33%10/5/2010 3569.59 3592.09 3553.09 3591.7 6.84E+09 3591.7 0.62%10/4/2010 3547.31 3594.37 3547.31 3569.5 5.64E+09 3569.5 0.63%10/1/2010 3501.2 3550.03 3501.2 3547.11 0 3547.11 1.31%9/30/2010 3495.76 3514.77 3487.71 3501.3 5.58E+09 3501.3

rata2retur 0.01%