Sunteți pe pagina 1din 66

Date

27-Mar-06
28-Mar-06
29-Mar-06
30-Mar-06
31-Mar-06
3-Apr-06
4-Apr-06
5-Apr-06
6-Apr-06
7-Apr-06
10-Apr-06
11-Apr-06
12-Apr-06
13-Apr-06
14-Apr-06
17-Apr-06
18-Apr-06
19-Apr-06
20-Apr-06
21-Apr-06
24-Apr-06
25-Apr-06
26-Apr-06
27-Apr-06
28-Apr-06
1-May-06
2-May-06
3-May-06
4-May-06
5-May-06
8-May-06
9-May-06
10-May-06
11-May-06
12-May-06
15-May-06
16-May-06
17-May-06
18-May-06
19-May-06
22-May-06
23-May-06
24-May-06
25-May-06
26-May-06
30-May-06

Euro
1.2015
1.2078
1.203
1.2132
1.2139
1.2124
1.2258
1.2272
1.2216
1.2109
1.2091
1.2125
1.2107
1.2107
1.2106
1.2267
1.2274
1.2345
1.2326
1.234
1.2373
1.2412
1.2464
1.2525
1.2624
1.2607
1.2644
1.2639
1.2684
1.2733
1.272
1.2747
1.2799
1.2855
1.2888
1.2826
1.2817
1.2722
1.2795
1.275
1.285
1.2844
1.2747
1.2777
1.2739
1.2868

CAD
1.1685
1.1696
1.1722
1.1628
1.167
1.1718
1.1662
1.1619
1.1532
1.1464
1.1466
1.1457
1.1479
1.1514
1.1513
1.1452
1.1421
1.1367
1.1386
1.1372
1.1373
1.1317
1.1271
1.1235
1.1203
1.113
1.1069
1.1072
1.1066
1.1071
1.1116
1.1022
1.1005
1.0989
1.1085
1.1142
1.1112
1.1116
1.1209
1.1232
1.1194
1.1174
1.1228
1.1072
1.1072
1.0995

GBP
1.747
1.7497
1.7356
1.7448
1.7393
1.7389
1.7559
1.7497
1.7504
1.7407
1.7405
1.7467
1.7508
1.7529
1.751
1.7716
1.7762
1.7895
1.7801
1.7817
1.7839
1.7876
1.7897
1.8011
1.822
1.8286
1.8397
1.8446
1.8485
1.8588
1.8584
1.8632
1.8648
1.8842
1.8911
1.8836
1.8819
1.882
1.8878
1.8755
1.8861
1.8809
1.8678
1.8719
1.8566
1.8825

JPY
116.62
117.23
117.8
117.41
117.48
117.82
117.44
117.59
117.72
118.31
118.66
118.61
118.47
118.42
118.65
117.68
117.75
117.58
117.49
116.91
114.93
114.83
114.72
114.02
113.79
113.06
113.26
113.44
113.46
112.45
111.55
111.31
110.55
110.26
110.49
110.21
110.07
110.6
110.89
111.76
111.62
111.35
112.8
111.92
112.58
112.18

31-May-06
1-Jun-06
2-Jun-06
5-Jun-06
6-Jun-06
7-Jun-06
8-Jun-06
9-Jun-06
12-Jun-06
13-Jun-06
14-Jun-06
15-Jun-06
16-Jun-06
19-Jun-06
20-Jun-06
21-Jun-06
22-Jun-06
23-Jun-06
26-Jun-06
27-Jun-06
28-Jun-06
29-Jun-06
30-Jun-06
3-Jul-06
5-Jul-06
6-Jul-06
7-Jul-06
10-Jul-06
11-Jul-06
12-Jul-06
13-Jul-06
14-Jul-06
17-Jul-06
18-Jul-06
19-Jul-06
20-Jul-06
21-Jul-06
24-Jul-06
25-Jul-06
26-Jul-06
27-Jul-06
28-Jul-06
31-Jul-06
1-Aug-06
2-Aug-06
3-Aug-06
4-Aug-06

1.2833
1.2824
1.2912
1.2953
1.2828
1.2799
1.2648
1.2636
1.2587
1.2574
1.2631
1.2616
1.2623
1.2577
1.2568
1.2665
1.2582
1.2522
1.2554
1.2589
1.2532
1.2534
1.2779
1.2793
1.2726
1.2757
1.2822
1.2751
1.2754
1.2706
1.2673
1.2641
1.2529
1.25
1.256
1.2639
1.2684
1.263
1.2576
1.2628
1.2732
1.2748
1.2764
1.2778
1.2798
1.2779
1.2894

1.1027
1.1003
1.1001
1.1011
1.115
1.1117
1.1233
1.1071
1.0991
1.1077
1.1121
1.1172
1.1223
1.1232
1.1163
1.1042
1.1175
1.1241
1.1241
1.121
1.124
1.1156
1.115
1.1112
1.1115
1.1116
1.1132
1.1246
1.1339
1.1353
1.1319
1.1274
1.1322
1.1335
1.1353
1.1344
1.1373
1.1414
1.1415
1.1375
1.1346
1.1297
1.1309
1.1312
1.1258
1.1262
1.1269

1.8732
1.8686
1.8817
1.8786
1.8608
1.8585
1.8425
1.8426
1.844
1.8398
1.8491
1.8477
1.8484
1.8401
1.8399
1.846
1.8306
1.8204
1.819
1.8237
1.8159
1.8108
1.8491
1.841
1.8342
1.8376
1.8513
1.842
1.8431
1.8347
1.8404
1.8364
1.8203
1.8271
1.8377
1.8495
1.8586
1.8492
1.8407
1.8474
1.8627
1.8645
1.8685
1.8711
1.8781
1.8847
1.9098

112.26
112.43
111.66
111.7
113.26
113.35
114.22
113.89
114.17
115.06
114.85
115.06
115.12
115.26
115.02
114.76
115.94
116.26
116.38
116.26
116.42
116.17
114.51
114.92
115.65
115.18
113.98
113.97
114.15
115.41
115.45
116.33
117.08
117.44
117.08
116.83
116.34
116.65
117.3
116.85
115.55
114.74
114.44
114.96
114.54
115.27
114.21

7-Aug-06
8-Aug-06
9-Aug-06
10-Aug-06
11-Aug-06
14-Aug-06
15-Aug-06
16-Aug-06
17-Aug-06
18-Aug-06
21-Aug-06
22-Aug-06
23-Aug-06
24-Aug-06
25-Aug-06
28-Aug-06
29-Aug-06
30-Aug-06
31-Aug-06
1-Sep-06
5-Sep-06
6-Sep-06
7-Sep-06
8-Sep-06
11-Sep-06
12-Sep-06
13-Sep-06
14-Sep-06
15-Sep-06
18-Sep-06
19-Sep-06
20-Sep-06
21-Sep-06
22-Sep-06
25-Sep-06
26-Sep-06
27-Sep-06
28-Sep-06
29-Sep-06
2-Oct-06
3-Oct-06
4-Oct-06
5-Oct-06
6-Oct-06
10-Oct-06
11-Oct-06
12-Oct-06

1.2867
1.2839
1.2888
1.2765
1.2757
1.2735
1.2788
1.2864
1.287
1.281
1.2914
1.2804
1.2794
1.276
1.2767
1.2784
1.2768
1.2825
1.2793
1.2833
1.281
1.2787
1.2757
1.2673
1.2699
1.2693
1.2708
1.2736
1.2648
1.2671
1.2683
1.2701
1.273
1.2796
1.2747
1.2687
1.2699
1.2697
1.2687
1.2744
1.2727
1.2687
1.2687
1.26
1.2541
1.2547
1.2537

1.1182
1.1203
1.1197
1.1262
1.1206
1.124
1.1225
1.116
1.116
1.1234
1.1183
1.1153
1.11
1.111
1.1078
1.112
1.111
1.1099
1.1066
1.1056
1.1111
1.1052
1.1099
1.1191
1.1216
1.1186
1.1191
1.1158
1.1192
1.1169
1.1229
1.1272
1.12
1.1171
1.1163
1.1159
1.115
1.1108
1.1151
1.1154
1.121
1.1286
1.1269
1.1261
1.1318
1.1357
1.1356

1.9102
1.9077
1.9089
1.8888
1.8952
1.8902
1.8948
1.8999
1.894
1.8808
1.8968
1.8881
1.8929
1.8884
1.8884
1.8968
1.8914
1.9042
1.9024
1.905
1.8926
1.881
1.8763
1.8655
1.863
1.8747
1.8767
1.8886
1.8783
1.8773
1.8828
1.8894
1.897
1.9012
1.9001
1.8954
1.8866
1.8746
1.8716
1.8861
1.8873
1.8839
1.8772
1.8712
1.8548
1.8568
1.8558

114.85
115.01
115.14
115.59
116.18
116.53
115.96
115.71
115.44
115.79
115.86
116.61
116.43
116.38
117.31
117.15
116.92
117.07
117.35
117.21
116.04
116.73
116.3
116.89
117.57
117.82
117.47
117.47
117.72
118.02
117.6
117.29
116.76
116.45
116.43
117.16
117.53
117.84
117.99
117.66
117.84
118.02
117.69
118.89
119.68
119.49
119.53

13-Oct-06
16-Oct-06
17-Oct-06
18-Oct-06
19-Oct-06
20-Oct-06
23-Oct-06
24-Oct-06
25-Oct-06
26-Oct-06
27-Oct-06
30-Oct-06
31-Oct-06
1-Nov-06
2-Nov-06
3-Nov-06
6-Nov-06
7-Nov-06
8-Nov-06
9-Nov-06
10-Nov-06
13-Nov-06
14-Nov-06
15-Nov-06
16-Nov-06
17-Nov-06
20-Nov-06
21-Nov-06
22-Nov-06
24-Nov-06
27-Nov-06
28-Nov-06
29-Nov-06
30-Nov-06
1-Dec-06
4-Dec-06
5-Dec-06
6-Dec-06
7-Dec-06
8-Dec-06
11-Dec-06
12-Dec-06
13-Dec-06
14-Dec-06
15-Dec-06
18-Dec-06
19-Dec-06

1.2502
1.2518
1.2564
1.2516
1.2594
1.2613
1.2544
1.2565
1.2591
1.2669
1.2725
1.2717
1.2773
1.2771
1.278
1.2705
1.2715
1.2806
1.2775
1.2835
1.2861
1.281
1.2812
1.2808
1.2808
1.2823
1.281
1.2824
1.2928
1.3081
1.312
1.3162
1.3146
1.3261
1.3316
1.3327
1.3327
1.3307
1.3296
1.3215
1.3223
1.3233
1.3215
1.3174
1.3095
1.3073
1.3194

1.1367
1.1384
1.1379
1.1375
1.1325
1.125
1.1281
1.1271
1.1249
1.1254
1.1185
1.1235
1.1227
1.1313
1.1361
1.129
1.129
1.1276
1.1275
1.1291
1.1306
1.1377
1.1393
1.1389
1.1401
1.1458
1.1472
1.1474
1.1414
1.1346
1.133
1.131
1.1356
1.1413
1.1445
1.1454
1.1415
1.1468
1.1482
1.1499
1.1474
1.1546
1.1544
1.1565
1.1574
1.1571
1.1557

1.8551
1.8606
1.8734
1.8675
1.876
1.8828
1.871
1.8745
1.8772
1.8876
1.8968
1.9025
1.9084
1.9091
1.9088
1.9011
1.8967
1.9098
1.9057
1.9067
1.912
1.9024
1.8946
1.8883
1.8902
1.8936
1.8963
1.8984
1.9145
1.9315
1.9368
1.948
1.9492
1.9693
1.9794
1.9788
1.9746
1.9692
1.9628
1.9564
1.9552
1.9655
1.9663
1.9646
1.9538
1.9458
1.9666

119.81
119.25
118.63
119.09
118.35
118.73
119.32
119.25
119.13
118.62
117.61
117.38
116.82
117.01
117.12
118.06
118.4
117.44
117.74
117.92
117.47
118.14
117.72
118.06
118.12
117.73
118.16
118
116.61
115.93
116.12
116.14
116.29
115.55
115.33
115.37
114.98
115.07
115.13
116.23
117.02
117.15
117.43
117.61
117.84
118.14
117.93

20-Dec-06
21-Dec-06
22-Dec-06
26-Dec-06
27-Dec-06
28-Dec-06
29-Dec-06
2-Jan-07
3-Jan-07
4-Jan-07
5-Jan-07
8-Jan-07
9-Jan-07
10-Jan-07
11-Jan-07
12-Jan-07
16-Jan-07
17-Jan-07
18-Jan-07
19-Jan-07
22-Jan-07
23-Jan-07
24-Jan-07
25-Jan-07
26-Jan-07
29-Jan-07
30-Jan-07
31-Jan-07
1-Feb-07
2-Feb-07
5-Feb-07
6-Feb-07
7-Feb-07
8-Feb-07
9-Feb-07
12-Feb-07
13-Feb-07
14-Feb-07
15-Feb-07
16-Feb-07
20-Feb-07
21-Feb-07
22-Feb-07
23-Feb-07
26-Feb-07
27-Feb-07
28-Feb-07

1.3183
1.3175
1.3131
1.3132
1.3125
1.3158
1.3197
1.3286
1.3169
1.3094
1.3005
1.3023
1.2995
1.294
1.2904
1.2926
1.2918
1.2948
1.2942
1.2968
1.2957
1.3025
1.2964
1.298
1.2909
1.2948
1.2954
1.2998
1.3021
1.296
1.2933
1.2969
1.302
1.3034
1.3005
1.2962
1.3024
1.3126
1.314
1.3137
1.3134
1.3126
1.3134
1.3164
1.3159
1.3246
1.323

1.1483
1.1538
1.1575
1.1596
1.161
1.1599
1.1652
1.1647
1.1699
1.1766
1.1753
1.1777
1.1782
1.177
1.1761
1.1706
1.1748
1.1737
1.1752
1.1722
1.1758
1.1813
1.1824
1.1781
1.1798
1.1815
1.1814
1.1792
1.1756
1.1838
1.1816
1.1819
1.1851
1.1852
1.1736
1.1746
1.1686
1.166
1.1642
1.1638
1.1697
1.1609
1.1616
1.1586
1.1601
1.1639
1.17

1.9648
1.9622
1.957
1.9568
1.9566
1.9621
1.9586
1.9736
1.9498
1.9443
1.9305
1.9385
1.94
1.9334
1.9439
1.9577
1.9605
1.972
1.9715
1.9759
1.9772
1.9847
1.9675
1.9703
1.9598
1.9592
1.9617
1.9611
1.9686
1.9662
1.96
1.9693
1.9699
1.9586
1.9512
1.9474
1.9443
1.9628
1.9532
1.9499
1.9547
1.9524
1.9571
1.9639
1.9631
1.9661
1.9613

118.39
118.26
118.9
118.93
118.76
118.95
119.02
118.83
119.58
119.28
118.77
118.49
119.45
119.52
120.49
120.36
120.64
120.54
121.32
121.22
121.56
121.54
120.77
120.97
121.53
121.81
121.7
121.02
120.67
121.02
120.34
120.35
120.65
121.19
121.59
121.77
121.24
120.8
119.49
119.23
120.1
120.99
121.3
121.1
120.76
118.67
118.33

1-Mar-07
2-Mar-07
5-Mar-07
6-Mar-07
7-Mar-07
8-Mar-07
9-Mar-07
12-Mar-07
13-Mar-07
14-Mar-07
15-Mar-07
16-Mar-07
19-Mar-07
20-Mar-07
21-Mar-07
22-Mar-07
23-Mar-07
26-Mar-07
27-Mar-07
28-Mar-07
29-Mar-07
30-Mar-07
2-Apr-07
3-Apr-07
4-Apr-07
5-Apr-07
6-Apr-07
9-Apr-07
10-Apr-07
11-Apr-07
12-Apr-07
13-Apr-07
16-Apr-07
17-Apr-07
18-Apr-07
19-Apr-07
20-Apr-07
23-Apr-07
24-Apr-07
25-Apr-07
26-Apr-07
27-Apr-07
30-Apr-07
1-May-07
2-May-07
3-May-07
4-May-07

1.3173
1.3182
1.3094
1.3108
1.3148
1.3129
1.3118
1.3186
1.3199
1.3227
1.3249
1.3307
1.3299
1.3291
1.3305
1.3359
1.3302
1.3336
1.3357
1.3331
1.3336
1.3374
1.3374
1.3363
1.3364
1.3426
1.338
1.3367
1.3436
1.3436
1.3484
1.3518
1.355
1.3569
1.3574
1.3605
1.3601
1.358
1.3622
1.3647
1.359
1.3625
1.366
1.36
1.3598
1.3566
1.3587

1.1711
1.1752
1.181
1.1759
1.1785
1.1802
1.1712
1.1689
1.1687
1.1755
1.1757
1.1738
1.175
1.1638
1.1578
1.1574
1.1601
1.1627
1.1584
1.1579
1.1577
1.153
1.1556
1.1573
1.1583
1.1509
1.1511
1.1522
1.1479
1.1449
1.1362
1.1379
1.1309
1.1293
1.1288
1.1286
1.1227
1.1225
1.1228
1.1146
1.1202
1.1152
1.1068
1.1088
1.1087
1.1069
1.1069

1.9579
1.9458
1.9235
1.927
1.9315
1.93
1.9318
1.9291
1.9322
1.9337
1.9365
1.9423
1.946
1.958
1.9596
1.9672
1.9632
1.9694
1.9664
1.9611
1.9627
1.9685
1.9786
1.9781
1.9756
1.9708
1.9655
1.9608
1.9718
1.9786
1.9769
1.9829
1.9907
2.0061
2.0041
2.0029
2.0047
2.0017
2.0028
2.0042
1.9903
1.9985
2
1.9993
1.991
1.9878
1.9931

117.53
116.82
116.01
116.5
116.41
117.35
118.15
117.51
116.96
116.33
117.26
116.77
117.58
117.32
117.83
117.79
117.82
117.84
117.8
116.83
117.75
117.56
117.69
118.83
118.72
118.66
119.33
119.28
119.07
119.36
118.99
119.27
119.84
118.96
118.27
118.36
118.81
118.47
118.52
118.62
119.5
119.59
119.44
119.77
120.05
120.33
120.16

7-May-07
8-May-07
9-May-07
10-May-07
11-May-07
14-May-07
15-May-07
16-May-07
17-May-07
18-May-07
21-May-07
22-May-07
23-May-07
24-May-07
25-May-07
29-May-07
30-May-07
31-May-07
1-Jun-07
4-Jun-07
5-Jun-07
6-Jun-07
7-Jun-07
8-Jun-07
11-Jun-07
12-Jun-07
13-Jun-07
14-Jun-07
15-Jun-07
18-Jun-07
19-Jun-07
20-Jun-07
21-Jun-07
22-Jun-07
25-Jun-07
26-Jun-07
27-Jun-07
28-Jun-07
29-Jun-07
2-Jul-07
3-Jul-07
5-Jul-07
6-Jul-07
9-Jul-07
10-Jul-07
11-Jul-07
12-Jul-07

1.3616
1.3532
1.3549
1.3512
1.3519
1.3544
1.3603
1.3522
1.3494
1.3511
1.3457
1.3464
1.3482
1.3429
1.3452
1.3483
1.3419
1.3453
1.344
1.3488
1.3526
1.3492
1.3456
1.3359
1.3359
1.3325
1.3295
1.3311
1.3365
1.3401
1.3416
1.3426
1.3399
1.3438
1.345
1.3468
1.3433
1.3466
1.352
1.3627
1.3615
1.3592
1.3626
1.3623
1.3714
1.3757
1.3776

1.1024
1.1048
1.1063
1.1073
1.1136
1.1067
1.0976
1.1028
1.0976
1.0883
1.0854
1.0854
1.0816
1.0841
1.0794
1.0719
1.0753
1.0701
1.0602
1.0579
1.0605
1.0586
1.0611
1.0622
1.0614
1.0636
1.0668
1.0684
1.0678
1.072
1.0638
1.0646
1.0727
1.0676
1.0712
1.0692
1.0716
1.0626
1.0634
1.0553
1.0593
1.0567
1.0478
1.0479
1.052
1.0557
1.0467

1.9944
1.9902
1.9963
1.9833
1.9824
1.9803
1.9862
1.9774
1.9748
1.9755
1.9695
1.9768
1.9879
1.9852
1.9845
1.9814
1.9747
1.9797
1.9804
1.9922
1.9941
1.9915
1.9798
1.9657
1.9686
1.975
1.9728
1.9696
1.9765
1.9822
1.9884
1.9937
1.9924
1.9975
1.9962
1.9997
1.9965
2.0022
2.0063
2.0161
2.0168
2.0114
2.0119
2.0166
2.0248
2.032
2.0288

119.96
119.89
119.8
120.37
120.19
120.37
120.22
120.74
121.3
121.09
121.57
121.47
121.52
121.46
121.72
121.79
121.48
121.76
122.1
121.72
121.49
121.08
121.34
121.62
121.78
121.76
122.37
122.97
123.55
123.67
123.39
123.6
123.68
124.09
123.84
123.49
122.52
123.01
123.39
122.32
122.4
122.82
123.27
123.34
122.19
122.13
122.5

13-Jul-07
16-Jul-07
17-Jul-07
18-Jul-07
19-Jul-07
20-Jul-07
23-Jul-07
24-Jul-07
25-Jul-07
26-Jul-07
27-Jul-07
30-Jul-07
31-Jul-07
1-Aug-07
2-Aug-07
3-Aug-07
6-Aug-07
7-Aug-07
8-Aug-07
9-Aug-07
10-Aug-07
13-Aug-07
14-Aug-07
15-Aug-07
16-Aug-07
17-Aug-07
20-Aug-07
21-Aug-07
22-Aug-07
23-Aug-07
24-Aug-07
27-Aug-07
28-Aug-07
29-Aug-07
30-Aug-07
31-Aug-07
3-Sep-07
4-Sep-07
5-Sep-07
6-Sep-07
7-Sep-07
10-Sep-07
11-Sep-07
12-Sep-07
13-Sep-07
14-Sep-07
17-Sep-07

1.3788
1.3785
1.3782
1.3808
1.3811
1.3831
1.3817
1.3824
1.3711
1.373
1.3647
1.3681
1.3711
1.3682
1.3693
1.3785
1.3789
1.3747
1.3808
1.3701
1.3686
1.3624
1.3581
1.3479
1.3402
1.3492
1.3468
1.3483
1.3535
1.356
1.3645
1.3645
1.3626
1.3675
1.3648
1.3641
1.3641
1.3606
1.3669
1.3697
1.3772
1.3794
1.3837
1.3904
1.3885
1.3848
1.386

1.0476
1.043
1.0435
1.0435
1.0425
1.044
1.045
1.0372
1.0423
1.0504
1.059
1.0689
1.0656
1.0565
1.0528
1.0526
1.0513
1.0553
1.0497
1.0566
1.0538
1.0508
1.0635
1.0746
1.0754
1.0635
1.058
1.0601
1.062
1.0566
1.0525
1.0515
1.0616
1.0592
1.0567
1.056
1.056
1.0493
1.0508
1.0534
1.0546
1.0532
1.043
1.0372
1.0324
1.0292
1.0307

2.0344
2.0374
2.0455
2.0534
2.049
2.0566
2.0585
2.0626
2.0511
2.0488
2.029
2.0238
2.0364
2.0309
2.0346
2.0426
2.0293
2.0202
2.0368
2.0271
2.0219
2.0123
2
1.9923
1.9829
1.9828
1.983
1.9813
1.9916
2.0035
2.0099
2.0134
2.0065
2.0182
2.016
2.0165
2.0165
2.0109
2.0221
2.0242
2.0283
2.0288
2.0319
2.0314
2.0278
2.0067
1.992

121.99
121.9
122.36
121.83
122.06
121.15
121.31
120.57
120.33
119.14
118.56
118.41
119.13
118.71
119.35
118.43
118.04
118.48
119.76
118.69
118
118.47
118.21
117.19
114.03
113.81
114.49
114.42
114.95
115.81
116.12
116.05
114.7
115.52
115.81
115.83
115.83
116.21
115.15
115.33
113.57
113.43
113.97
114.24
115.37
115.31
114.93

18-Sep-07
19-Sep-07
20-Sep-07
21-Sep-07
24-Sep-07
25-Sep-07
26-Sep-07
27-Sep-07
28-Sep-07
1-Oct-07
2-Oct-07
3-Oct-07
4-Oct-07
5-Oct-07
8-Oct-07
9-Oct-07
10-Oct-07
11-Oct-07
12-Oct-07
15-Oct-07
16-Oct-07
17-Oct-07
18-Oct-07
19-Oct-07
22-Oct-07
23-Oct-07
24-Oct-07
25-Oct-07
26-Oct-07
29-Oct-07
30-Oct-07
31-Oct-07
1-Nov-07
2-Nov-07
5-Nov-07
6-Nov-07
7-Nov-07
8-Nov-07
9-Nov-07
13-Nov-07
14-Nov-07
15-Nov-07
16-Nov-07
19-Nov-07
20-Nov-07
21-Nov-07
22-Nov-07

1.3869
1.395
1.4092
1.4076
1.4086
1.4128
1.4126
1.4138
1.4219
1.4229
1.4163
1.4135
1.4128
1.4154
1.4154
1.4092
1.4157
1.4228
1.4168
1.4216
1.4165
1.4208
1.4291
1.4263
1.4138
1.4248
1.4237
1.4299
1.439
1.4405
1.4424
1.4468
1.4435
1.4481
1.4469
1.4555
1.4667
1.4691
1.4665
1.4598
1.467
1.4639
1.4652
1.4658
1.4787
1.4829
1.4829

1.0234
1.0147
1.0011
1.0008
1.0011
1.0005
1.0045
1.0031
0.9959
0.9929
1.0002
0.9961
0.998
0.9815
0.9815
0.9846
0.9813
0.9744
0.9737
0.9756
0.9778
0.9736
0.9733
0.9637
0.9811
0.9673
0.971
0.9673
0.9619
0.9547
0.9534
0.9496
0.9497
0.936
0.9337
0.9243
0.9168
0.9303
0.9385
0.9639
0.9608
0.9804
0.9727
0.9839
0.9848
0.9894
0.9894

1.9973
1.9983
2.0132
2.0208
2.0222
2.0169
2.0159
2.0235
2.0389
2.0436
2.0417
2.0369
2.0392
2.0436
2.0436
2.0331
2.0432
2.0342
2.034
2.0419
2.0327
2.0387
2.0457
2.0484
2.0279
2.0495
2.0491
2.0485
2.0514
2.0609
2.0671
2.0777
2.0818
2.082
2.0799
2.0859
2.1045
2.1104
2.0911
2.0729
2.0586
2.0483
2.048
2.0478
2.0652
2.0585
2.0585

115.75
116.21
114.18
115.6
114.92
114.48
115.66
115.76
114.97
115.91
115.83
116.74
116.59
116.83
116.83
116.98
117.17
117.71
117.5
117.37
116.61
116.62
115.64
115.15
114.07
114.65
113.94
114.09
114.01
114.69
114.72
115.27
114.87
114.74
114.54
114.51
113.29
112.66
110.9
110.31
111.38
110.78
111.05
110.05
110.05
108.54
108.54

23-Nov-07
26-Nov-07
27-Nov-07
28-Nov-07
29-Nov-07
30-Nov-07
3-Dec-07
4-Dec-07
5-Dec-07
6-Dec-07
7-Dec-07
10-Dec-07
11-Dec-07
12-Dec-07
13-Dec-07
14-Dec-07
17-Dec-07
18-Dec-07
19-Dec-07
20-Dec-07
21-Dec-07
24-Dec-07
26-Dec-07
27-Dec-07
28-Dec-07
31-Dec-07
2-Jan-08
3-Jan-08
4-Jan-08
7-Jan-08
8-Jan-08
9-Jan-08
10-Jan-08
11-Jan-08
14-Jan-08
15-Jan-08
16-Jan-08
17-Jan-08
18-Jan-08
22-Jan-08
23-Jan-08
24-Jan-08
25-Jan-08
28-Jan-08
29-Jan-08
30-Jan-08
31-Jan-08

1.4825
1.4862
1.4817
1.475
1.4766
1.4688
1.4657
1.4759
1.4666
1.4638
1.4664
1.4714
1.4702
1.4702
1.4591
1.4433
1.4369
1.4392
1.4344
1.4353
1.4361
1.4409
1.45
1.4601
1.4718
1.4603
1.4738
1.4736
1.4786
1.4684
1.4717
1.4663
1.474
1.4787
1.4877
1.4842
1.4643
1.469
1.4616
1.4609
1.4574
1.4737
1.4673
1.4789
1.4767
1.4782
1.4841

0.9887
0.9877
0.9968
0.9907
0.9928
1.0007
1
1.0106
1.0127
1.0125
1.0051
1.0103
1.0107
1.0107
1.0216
1.0135
1.0072
1.0105
1.0056
0.9983
0.9943
0.9871
0.9834
0.9808
0.9784
0.9881
0.9922
0.9905
0.9988
1.005
0.9985
1.0083
1.0139
1.0198
1.021
1.0167
1.0238
1.029
1.0294
1.0248
1.0282
1.0071
1.0044
1.0042
0.9978
0.9936
1.0018

2.0564
2.0681
2.0653
2.0688
2.0642
2.0567
2.0658
2.0577
2.0288
2.0289
2.0289
2.0457
2.0387
2.0494
2.0395
2.0197
2.0168
2.014
1.9931
1.9821
1.9833
1.9774
1.9833
1.9907
1.9929
1.9843
1.9824
1.9733
1.9757
1.9703
1.9731
1.9564
1.9565
1.9592
1.9583
1.9671
1.9638
1.9744
1.9529
1.9577
1.9515
1.9733
1.9802
1.9857
1.9857
1.988
1.9895

108.17
108.17
108.64
110.38
109.94
111.02
110.44
109.68
110.85
111.05
111.72
111.6
111.77
112.36
112.26
113.35
113.2
113.17
113.44
112.97
113.95
114.45
114.08
114
112.93
111.71
109.7
109.58
108.38
109.1
109.29
109.4
109.38
109.11
108.18
107.07
107.27
107.01
106.82
106.76
105.42
106.68
107.31
106.65
107.08
107.25
106.74

1-Feb-08
4-Feb-08
5-Feb-08
6-Feb-08
7-Feb-08
8-Feb-08
11-Feb-08
12-Feb-08
13-Feb-08
14-Feb-08
15-Feb-08
19-Feb-08
20-Feb-08
21-Feb-08
22-Feb-08
25-Feb-08
26-Feb-08
27-Feb-08
28-Feb-08
29-Feb-08
3-Mar-08
4-Mar-08
5-Mar-08
6-Mar-08
7-Mar-08
10-Mar-08
11-Mar-08
12-Mar-08
13-Mar-08
14-Mar-08
17-Mar-08
18-Mar-08
19-Mar-08
20-Mar-08
21-Mar-08
24-Mar-08
25-Mar-08
26-Mar-08
27-Mar-08
28-Mar-08
31-Mar-08
1-Apr-08
2-Apr-08
3-Apr-08
4-Apr-08
7-Apr-08
8-Apr-08

1.4851
1.4832
1.4638
1.4647
1.4495
1.4505
1.4506
1.4592
1.4569
1.4635
1.4674
1.4742
1.4663
1.4813
1.4825
1.4822
1.4889
1.5132
1.5172
1.5187
1.5195
1.521
1.5282
1.5356
1.5333
1.5369
1.5329
1.5495
1.5584
1.5604
1.5765
1.5784
1.5642
1.5417
1.5447
1.5394
1.5595
1.5761
1.5798
1.5759
1.5805
1.5615
1.5618
1.5667
1.5735
1.5713
1.5705

0.9939
0.9927
1.0043
1.0023
1.0115
0.9994
1.0018
0.9963
0.9992
0.9967
1.0013
1.0159
1.0188
1.0083
1.0155
0.9982
0.9861
0.9776
0.9717
0.9796
0.9867
0.9954
0.9897
0.9847
0.9916
0.9975
0.9953
0.9895
0.9841
0.9867
0.9977
0.9938
1.0027
1.0265
1.0239
1.0203
1.0176
1.018
1.0146
1.018
1.0275
1.0268
1.0173
1.0079
1.0088
1.0108
1.0151

1.9687
1.9777
1.9626
1.9604
1.942
1.9473
1.9486
1.9622
1.9618
1.9708
1.9613
1.9511
1.9405
1.9614
1.9668
1.9668
1.9747
1.9923
1.9879
1.9864
1.985
1.9854
1.9939
2.0073
2.0128
2.0166
2.0041
2.0211
2.0311
2.0294
2.0008
2.0216
1.9858
1.9823
1.9826
1.9852
1.9997
2.0019
2.0097
1.989
1.9855
1.9774
1.9827
1.9961
1.9947
1.9855
1.969

106.3
106.73
106.94
106.75
106.82
107.34
106.64
107.42
108.15
107.97
107.67
107.5
107.97
107.6
106.98
107.88
107.73
106.38
105.64
104.19
103.57
102.67
103.99
103.1
102.69
101.8
102.87
102.38
100.58
100.2
96.88
98.23
99.34
98.79
99.4
100.77
100.07
99.12
99.87
99.71
99.85
101.77
102.77
102.21
101.75
102.62
102.55

9-Apr-08
10-Apr-08
11-Apr-08
14-Apr-08
15-Apr-08
16-Apr-08
17-Apr-08
18-Apr-08
21-Apr-08
22-Apr-08
23-Apr-08
24-Apr-08
25-Apr-08
28-Apr-08
29-Apr-08
30-Apr-08
1-May-08
2-May-08
5-May-08
6-May-08
7-May-08
8-May-08
9-May-08
12-May-08
13-May-08
14-May-08
15-May-08
16-May-08
19-May-08
20-May-08
21-May-08
22-May-08
23-May-08
27-May-08
28-May-08
29-May-08
30-May-08
2-Jun-08
3-Jun-08
4-Jun-08
5-Jun-08
6-Jun-08
9-Jun-08
10-Jun-08
11-Jun-08
12-Jun-08
13-Jun-08

1.5804
1.5744
1.5796
1.5827
1.5801
1.5978
1.5924
1.5742
1.5881
1.601
1.5898
1.5668
1.5634
1.5648
1.5604
1.5568
1.5458
1.5431
1.5491
1.5548
1.537
1.5409
1.5447
1.5536
1.5509
1.5467
1.5492
1.5591
1.5516
1.5667
1.5772
1.5703
1.5784
1.5731
1.5628
1.5527
1.556
1.555
1.5454
1.5453
1.556
1.5731
1.5718
1.5473
1.5562
1.5418
1.5368

1.0192
1.0178
1.0216
1.0207
1.0181
1.0021
1.0107
1.0084
1.0066
1.0033
1.0194
1.0131
1.0163
1.0158
1.0128
1.0092
1.0187
1.0182
1.0125
1.0036
1.002
1.0149
1.0062
1.0037
0.9996
1.0018
0.9996
0.9966
0.9914
0.9928
0.984
0.9861
0.9883
0.9932
0.9913
0.9871
0.9938
1.0011
1.0051
1.0145
1.0195
1.0187
1.0223
1.0241
1.017
1.023
1.0282

1.9726
1.9742
1.9707
1.9816
1.9627
1.9756
1.9908
1.9965
1.9813
1.9994
1.9786
1.9716
1.9833
1.9908
1.9747
1.9847
1.9749
1.9756
1.9679
1.9747
1.9522
1.9543
1.9486
1.9616
1.947
1.9451
1.9488
1.958
1.9472
1.9705
1.9669
1.9785
1.9818
1.9751
1.9806
1.9759
1.9793
1.9666
1.965
1.9548
1.9563
1.9695
1.9758
1.9543
1.9646
1.9467
1.9496

101.83
101.71
101.09
100.87
101.33
101.4
102.22
104.56
103.38
102.7
103.55
104.2
104.17
104.3
103.4
104.53
104.04
105.33
105.12
104.54
105.28
103.87
103.01
103.83
104.41
105.2
104.61
103.86
104.55
103.66
103.34
104.03
103.22
103.98
104.69
105.52
105.46
104.41
105.29
104.99
106
105.33
106.06
107.19
106.77
107.94
107.92

16-Jun-08
17-Jun-08
18-Jun-08
19-Jun-08
20-Jun-08
23-Jun-08
24-Jun-08
25-Jun-08
26-Jun-08
27-Jun-08
30-Jun-08
1-Jul-08
2-Jul-08
3-Jul-08
7-Jul-08
8-Jul-08
9-Jul-08
10-Jul-08
11-Jul-08
14-Jul-08
15-Jul-08
16-Jul-08
17-Jul-08
18-Jul-08
21-Jul-08
22-Jul-08
23-Jul-08
24-Jul-08
25-Jul-08
28-Jul-08
29-Jul-08
30-Jul-08
31-Jul-08
1-Aug-08
4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08
14-Aug-08
15-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08

1.5472
1.5519
1.5502
1.5502
1.5626
1.5492
1.5591
1.557
1.5738
1.5749
1.5748
1.5778
1.5869
1.5708
1.5646
1.5653
1.5744
1.5771
1.5898
1.5914
1.5923
1.5847
1.5861
1.5855
1.5877
1.5811
1.5708
1.5657
1.5687
1.5747
1.5588
1.5559
1.5589
1.5567
1.5569
1.5468
1.5409
1.5341
1.5047
1.4958
1.4905
1.4895
1.4856
1.4695
1.473
1.4746
1.4701

1.021
1.0201
1.0186
1.013
1.0173
1.0161
1.0135
1.0134
1.0121
1.012
1.0185
1.022
1.0127
1.0204
1.0174
1.0205
1.0108
1.0103
1.0093
1.006
1.0015
1.002
1.0018
1.0053
1.0019
1.0083
1.0088
1.0114
1.0167
1.022
1.026
1.024
1.0261
1.0251
1.0355
1.0425
1.047
1.051
1.0677
1.0673
1.0641
1.0658
1.0621
1.0609
1.0603
1.0606
1.0627

1.9637
1.9544
1.957
1.9729
1.9737
1.9609
1.9707
1.9672
1.9873
1.9938
1.9906
1.993
1.9925
1.9825
1.9697
1.9685
1.9812
1.9777
1.9895
1.9925
2.0036
1.9995
2.0038
1.9985
1.9979
1.9941
2.0021
1.9832
1.988
1.9943
1.9805
1.981
1.9806
1.9743
1.9606
1.9532
1.9479
1.9439
1.9193
1.9144
1.9005
1.8682
1.8715
1.8651
1.8673
1.8655
1.8603

108.19
108.03
108.05
107.95
107.42
107.89
107.76
108.29
107.29
106.28
106.17
105.73
105.87
106.79
107.55
107.35
107.12
107.03
106.14
106.18
104.78
104.64
105.82
106.75
106.74
107.11
107.68
107.62
107.89
107.49
108.19
108.17
108.1
107.59
108.23
108.2
109.39
109.44
110.09
110.08
109.78
108.71
109.75
110.48
110.07
109.68
109.98

21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
2-Sep-08
3-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08
2-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08
9-Oct-08
10-Oct-08
14-Oct-08
15-Oct-08
16-Oct-08
17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08

1.4875
1.48
1.4803
1.466
1.4684
1.4685
1.4669
1.4522
1.4489
1.436
1.4273
1.4126
1.4173
1.402
1.3939
1.4172
1.4175
1.4155
1.4215
1.4382
1.4384
1.4697
1.4737
1.4655
1.4643
1.4596
1.4381
1.4081
1.4058
1.3854
1.3816
1.3508
1.3649
1.368
1.3646
1.3471
1.3658
1.3567
1.3416
1.3462
1.3314
1.3102
1.2835
1.2878
1.2639
1.2446
1.2476

1.0454
1.0456
1.0463
1.0486
1.0483
1.0527
1.0631
1.0698
1.061
1.064
1.0637
1.0694
1.0677
1.0735
1.0797
1.0606
1.067
1.0737
1.0788
1.0696
1.0469
1.0383
1.0355
1.0351
1.0338
1.0352
1.0393
1.0597
1.0607
1.0769
1.0815
1.1027
1.1055
1.1246
1.1483
1.19
1.1599
1.1804
1.1953
1.182
1.1977
1.2208
1.2496
1.2573
1.2735
1.2935
1.2942

1.8758
1.8544
1.8587
1.8387
1.8318
1.8264
1.819
1.7853
1.7795
1.7689
1.7687
1.7543
1.7672
1.7547
1.7497
1.7896
1.7877
1.7802
1.7895
1.8186
1.8297
1.8484
1.8558
1.8502
1.8406
1.84
1.8044
1.7804
1.7804
1.7655
1.774
1.738
1.7592
1.731
1.7225
1.7037
1.7482
1.7432
1.7243
1.7307
1.7134
1.6837
1.6174
1.6181
1.5631
1.5472
1.5591

108.35
109.88
109.11
109.83
109.72
109.56
108.69
108.85
108.18
107.76
106.96
107.91
107.1
107.86
106.66
107.51
105.67
105.11
104.71
104.85
107.18
106.35
105.8
106.03
106.48
106.06
105.1
105.94
106.06
105.3
105.76
101.26
102.3
99.73
100.67
99.44
102.17
101.47
100.46
101.4
101.74
100.43
98.63
97.6
92.64
93.28
95.68

29-Oct-08
30-Oct-08
31-Oct-08
3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
12-Nov-08
13-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08
4-Dec-08
5-Dec-08
8-Dec-08
9-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08
22-Dec-08
23-Dec-08
24-Dec-08
26-Dec-08
29-Dec-08
30-Dec-08
31-Dec-08
2-Jan-09
5-Jan-09
6-Jan-09
7-Jan-09

1.2851
1.285
1.2682
1.2719
1.3021
1.3039
1.2756
1.2777
1.276
1.2558
1.2526
1.2731
1.2726
1.269
1.2595
1.2525
1.2531
1.289
1.303
1.2828
1.2694
1.2634
1.2724
1.2669
1.284
1.2654
1.2942
1.2937
1.3024
1.3294
1.3349
1.3664
1.381
1.4358
1.4298
1.3875
1.3952
1.3966
1.3964
1.4062
1.4232
1.4085
1.3919
1.3946
1.3576
1.3445
1.3718

1.2302
1.2229
1.2158
1.1866
1.1502
1.159
1.1816
1.183
1.1948
1.2296
1.2311
1.2241
1.2213
1.2237
1.237
1.285
1.2849
1.2246
1.2214
1.2338
1.236
1.237
1.2422
1.2573
1.254
1.2971
1.257
1.2602
1.2553
1.2181
1.2453
1.235
1.2238
1.2058
1.1962
1.2273
1.2188
1.216
1.2125
1.2207
1.2162
1.2215
1.224
1.2101
1.192
1.1822
1.185

1.6298
1.627
1.6165
1.5855
1.6095
1.6156
1.5814
1.5788
1.5639
1.5012
1.4799
1.486
1.503
1.5042
1.5095
1.4789
1.4816
1.5177
1.5349
1.5218
1.5348
1.484
1.4949
1.4783
1.4791
1.4606
1.4831
1.4776
1.483
1.4953
1.4874
1.5278
1.532
1.5457
1.5103
1.4854
1.4805
1.4761
1.4673
1.47
1.4591
1.4395
1.4619
1.452
1.4602
1.4777
1.5254

97.48
97.47
98.28
98.95
100.48
98.95
98.04
98.15
97.96
95.54
95.95
96.66
97.03
97.38
96.75
94.98
95.42
96.69
95.53
95.46
95.46
93.71
93.64
93.25
92.78
92.18
92.77
92.44
92.94
91.96
91.26
90.68
89.98
87.84
89.81
89.48
90.07
90.57
90.68
90.65
90.2
90.37
90.79
91.12
93.2
94.2
92.7

8-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
20-Jan-09
21-Jan-09
22-Jan-09
23-Jan-09
26-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09
5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
23-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09
3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
10-Mar-09
11-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09
17-Mar-09

1.3714
1.3495
1.3347
1.3198
1.3174
1.3094
1.3244
1.2946
1.287
1.2955
1.2849
1.3123
1.3159
1.3244
1.2988
1.2804
1.2808
1.301
1.2857
1.2838
1.2874
1.3064
1.2966
1.2893
1.2822
1.2879
1.2571
1.2547
1.2675
1.269
1.2747
1.2742
1.2731
1.2764
1.2662
1.258
1.2549
1.2607
1.2565
1.2674
1.2636
1.2752
1.2774
1.2799
1.2891
1.2997
1.2972

1.189
1.192
1.2075
1.2255
1.2373
1.2623
1.254
1.2604
1.2749
1.2624
1.2478
1.22
1.2292
1.2096
1.2187
1.2365
1.2408
1.2334
1.2268
1.2307
1.2388
1.219
1.2332
1.2418
1.2478
1.2435
1.2606
1.2592
1.259
1.2543
1.2508
1.2468
1.2558
1.2455
1.271
1.2891
1.2937
1.2768
1.2875
1.2865
1.2995
1.2796
1.2808
1.2909
1.2752
1.2723
1.2717

1.519
1.5239
1.4827
1.4528
1.4617
1.4602
1.4737
1.4023
1.3728
1.384
1.3658
1.396
1.4148
1.4317
1.4262
1.4413
1.4228
1.4394
1.4472
1.4633
1.4775
1.4936
1.4604
1.4367
1.4248
1.4422
1.4224
1.4235
1.4307
1.4333
1.4553
1.4408
1.4265
1.4342
1.4276
1.3989
1.4034
1.4142
1.4124
1.411
1.3757
1.384
1.378
1.3811
1.3972
1.4091
1.4018

91.15
90.25
88.92
89.65
89.28
89.59
90.29
90.19
87.8
88.64
88.72
89.25
88.99
88.87
89.77
89.83
89.86
89.09
89.53
91.01
91.95
91.47
90.65
90.66
90.55
91.84
92.17
93.81
94.09
93.87
94.63
96.6
97.33
98.55
97.74
97.17
98.16
99.34
98.32
97.88
98.87
98.39
97.74
97.86
98.04
98.17
98.85

18-Mar-09
19-Mar-09
20-Mar-09
23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
3-Apr-09
6-Apr-09
7-Apr-09
8-Apr-09
9-Apr-09
10-Apr-09
13-Apr-09
14-Apr-09
15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
30-Apr-09
1-May-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
11-May-09
12-May-09
13-May-09
14-May-09
15-May-09
18-May-09
19-May-09
20-May-09
21-May-09

1.311
1.373
1.3566
1.3569
1.3524
1.3539
1.356
1.3306
1.3146
1.3261
1.3223
1.3458
1.3447
1.3363
1.3282
1.3288
1.3149
1.3143
1.3354
1.3277
1.3182
1.3197
1.303
1.2903
1.2978
1.3012
1.3048
1.3277
1.3136
1.3061
1.3324
1.3244
1.3267
1.3365
1.3375
1.3313
1.3411
1.3494
1.362
1.3638
1.3612
1.3608
1.3539
1.3503
1.3608
1.3765
1.3804

1.2715
1.2336
1.237
1.2322
1.2263
1.2245
1.2327
1.2392
1.2582
1.2606
1.264
1.238
1.2335
1.2427
1.2339
1.2353
1.2273
1.2273
1.221
1.2093
1.204
1.2062
1.2146
1.2338
1.2373
1.2361
1.2291
1.2095
1.2106
1.2238
1.2008
1.1939
1.1868
1.1779
1.1758
1.1726
1.1714
1.158
1.1591
1.1671
1.1686
1.1726
1.1756
1.1656
1.1567
1.1434
1.1412

1.3974
1.4584
1.4435
1.4496
1.473
1.4585
1.4497
1.4325
1.4148
1.43
1.4402
1.47
1.4801
1.4712
1.4744
1.4692
1.4623
1.4635
1.4831
1.4907
1.499
1.4909
1.4778
1.4532
1.4688
1.4496
1.4635
1.4697
1.4678
1.4607
1.4802
1.4799
1.4881
1.4985
1.5099
1.5063
1.5019
1.509
1.5145
1.524
1.5165
1.5195
1.5222
1.5309
1.5501
1.567
1.5763

98.08
93.85
96.18
97.3
97.86
97.7
98.47
97.99
97.44
99.15
98.93
99.48
99.94
100.65
100.71
99.95
100.43
100.3
100.12
99.08
99.37
99.29
99.21
98.29
98.6
98.14
97.88
97.08
96.57
96.49
96.97
98.76
99.24
99.12
98.76
98.6
99
99.01
97.45
96.59
95.75
95.62
94.89
96.05
96.1
95.16
94.97

22-May-09
26-May-09
27-May-09
28-May-09
29-May-09
1-Jun-09
2-Jun-09
3-Jun-09
4-Jun-09
5-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
3-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09

1.4005
1.3992
1.3924
1.3948
1.4126
1.4192
1.427
1.4194
1.4187
1.399
1.3884
1.4014
1.3983
1.4093
1.404
1.3784
1.3878
1.385
1.3978
1.3998
1.3846
1.4035
1.4015
1.3953
1.4056
1.4058
1.402
1.4186
1.4018
1.3991
1.3938
1.3965
1.3852
1.4026
1.3926
1.3973
1.3971
1.4116
1.4115
1.412
1.4211
1.4196
1.422
1.4266
1.4213
1.4212
1.4215

1.1234
1.1199
1.112
1.1123
1.0957
1.087
1.0828
1.0973
1.0997
1.1144
1.1228
1.1042
1.11
1.0977
1.117
1.1338
1.1325
1.1371
1.1273
1.1287
1.1547
1.1557
1.1462
1.1576
1.1527
1.158
1.1626
1.1446
1.16
1.1625
1.1608
1.163
1.165
1.1623
1.1649
1.1541
1.1401
1.1192
1.1172
1.1168
1.1065
1.1077
1.098
1.0867
1.0843
1.0833
1.0802

1.5892
1.5938
1.6068
1.5956
1.616
1.6448
1.6515
1.6405
1.6173
1.6017
1.5976
1.6267
1.6334
1.6547
1.6523
1.6268
1.6446
1.6293
1.6369
1.6537
1.6343
1.6344
1.6486
1.6336
1.6498
1.6533
1.6452
1.6524
1.6398
1.6336
1.623
1.6158
1.6027
1.6301
1.6185
1.6179
1.6294
1.6439
1.6417
1.633
1.6494
1.6419
1.6439
1.6562
1.6432
1.6486
1.6477

94.45
94.81
95.01
96.76
95.55
96.53
95.72
95.72
96.37
98.18
98.56
97.6
98.13
97.83
98.17
98.03
96.26
95.65
96.36
96.15
95.9
95.32
95.38
96.21
95.19
95.84
96.42
96.41
95.9
95.95
95
95.11
92.9
92.79
92.33
92.74
93.03
94.09
93.59
94.08
94.52
93.36
93.77
94.75
94.86
95.32
94.6

29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09
17-Aug-09
18-Aug-09
19-Aug-09
20-Aug-09
21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
8-Sep-09
9-Sep-09
10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
21-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
28-Sep-09
29-Sep-09
30-Sep-09
1-Oct-09
2-Oct-09

1.4033
1.4066
1.4279
1.4416
1.44
1.4391
1.4357
1.418
1.4143
1.4141
1.4215
1.4283
1.4216
1.4088
1.4075
1.4262
1.4235
1.4305
1.432
1.435
1.423
1.4272
1.4358
1.4354
1.4235
1.4246
1.4278
1.4278
1.4497
1.4573
1.4568
1.4586
1.4613
1.4617
1.4698
1.4735
1.4704
1.4692
1.4795
1.4752
1.4696
1.4682
1.465
1.4553
1.463
1.4532
1.459

1.0881
1.0814
1.0791
1.065
1.0685
1.0722
1.076
1.0838
1.0848
1.0987
1.0875
1.0881
1.0973
1.1077
1.1097
1.0968
1.0902
1.0799
1.074
1.0727
1.0988
1.0961
1.0875
1.0967
1.1028
1.106
1.1034
1.0894
1.0762
1.0783
1.0811
1.0742
1.0859
1.076
1.0662
1.0615
1.0721
1.0775
1.0683
1.0722
1.0864
1.0918
1.086
1.0872
1.0719
1.0773
1.0843

1.6379
1.6483
1.6713
1.6956
1.6932
1.6977
1.6774
1.6669
1.6487
1.6501
1.6538
1.658
1.6529
1.6323
1.6418
1.6555
1.6494
1.6503
1.6417
1.643
1.6235
1.6212
1.6331
1.6314
1.6168
1.6269
1.6354
1.6378
1.6512
1.6557
1.6649
1.6695
1.6588
1.6436
1.6501
1.6522
1.6266
1.6228
1.638
1.6404
1.6068
1.5967
1.591
1.5924
1.6004
1.595
1.5878

95.13
95.67
94.54
95.23
95.41
94.98
95.56
97.65
97.23
95.94
96.16
95.46
94.64
94.33
94.72
93.87
94.12
94.6
94.47
94.28
94.25
93.57
93.55
92.82
93.09
92.43
92.54
92.75
92.21
91.85
91.86
90.3
90.85
90.95
91
91.15
91.31
91.87
91.08
91.45
91.16
89.83
89.34
90.26
89.49
89.73
89.62

5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
13-Oct-09
14-Oct-09
15-Oct-09
16-Oct-09
19-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09
30-Oct-09
2-Nov-09
3-Nov-09
4-Nov-09
5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
27-Nov-09
30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09

1.4647
1.4744
1.4675
1.4777
1.4715
1.4839
1.4899
1.4945
1.4889
1.4947
1.4905
1.5009
1.5003
1.5029
1.4941
1.4821
1.4763
1.4819
1.4755
1.4828
1.4658
1.4836
1.4857
1.4835
1.4999
1.496
1.4865
1.4886
1.4977
1.483
1.499
1.4905
1.487
1.4968
1.4937
1.5085
1.4963
1.4994
1.51
1.5059
1.5081
1.4885
1.482
1.4741
1.4725
1.4716
1.4601

1.0755
1.057
1.0619
1.0533
1.0425
1.0297
1.0289
1.0304
1.0389
1.0307
1.0494
1.0413
1.0476
1.0507
1.0618
1.0644
1.0757
1.0702
1.0767
1.0742
1.0701
1.0644
1.0649
1.0717
1.0563
1.0516
1.0513
1.05
1.0458
1.0589
1.0496
1.0634
1.0698
1.055
1.0608
1.0499
1.062
1.057
1.043
1.0465
1.0539
1.0515
1.0508
1.0599
1.055
1.0518
1.0583

1.5926
1.5904
1.5899
1.609
1.5896
1.5896
1.5974
1.6249
1.635
1.64
1.638
1.661
1.6595
1.6351
1.6351
1.6334
1.6375
1.6559
1.6479
1.641
1.6383
1.6571
1.6565
1.6586
1.6721
1.6681
1.6543
1.6657
1.6795
1.6768
1.6756
1.6658
1.6529
1.6599
1.6577
1.6671
1.6494
1.6409
1.6626
1.6641
1.6578
1.6515
1.6429
1.6302
1.6242
1.6257
1.6236

89.56
88.77
88.76
88.44
89.69
89.71
89.44
90.39
90.73
90.72
90.83
91.04
91.42
91.88
91.96
92.04
91.07
91.41
90.5
90.56
90.3
90.96
90.45
89.86
89.92
89.82
90.4
89.55
89.28
89.41
89.36
88.95
88.9
89.14
88.58
87.65
86.87
86.12
86.62
87.13
88.2
89.87
89.44
88.41
87.83
88.2
89.23

14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
28-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
19-Jan-10
20-Jan-10
21-Jan-10
22-Jan-10
25-Jan-10
26-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
12-Feb-10
16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10

1.4645
1.4514
1.4577
1.4317
1.4281
1.4319
1.4243
1.4341
1.4367
1.4392
1.4356
1.4316
1.4332
1.4419
1.4402
1.4404
1.4314
1.4357
1.4536
1.4523
1.4492
1.4478
1.4376
1.4269
1.4094
1.4106
1.4154
1.4146
1.4063
1.4053
1.3993
1.387
1.3904
1.3955
1.3907
1.3759
1.3608
1.3699
1.3795
1.3722
1.364
1.3625
1.3742
1.3623
1.3563
1.3538
1.359

1.059
1.0622
1.0579
1.0713
1.0679
1.0592
1.0555
1.0476
1.0485
1.043
1.04
1.0523
1.0461
1.0377
1.0371
1.0333
1.0351
1.0345
1.0317
1.0374
1.0319
1.026
1.0287
1.0325
1.0477
1.0483
1.0561
1.0582
1.0669
1.0657
1.0584
1.0652
1.0651
1.0607
1.0608
1.0735
1.0727
1.0692
1.069
1.0667
1.0522
1.0529
1.0427
1.0455
1.045
1.0419
1.0428

1.6285
1.6234
1.6369
1.6135
1.6083
1.6083
1.5956
1.5955
1.5941
1.6001
1.5892
1.605
1.6167
1.6109
1.6009
1.6016
1.5912
1.5993
1.6146
1.6181
1.6288
1.632
1.624
1.637
1.6287
1.6214
1.612
1.6236
1.6109
1.6204
1.6242
1.6009
1.5924
1.5968
1.5915
1.5763
1.5619
1.565
1.5679
1.5606
1.5674
1.5669
1.5732
1.5704
1.5582
1.5437
1.5477

88.65
89.91
89.52
90.35
90.47
90.95
91.67
91.52
91.69
91.57
91.95
92.66
93.08
92.55
91.48
92.53
93.31
92.7
91.9
90.95
91.38
91.03
90.79
91.13
91.23
90.25
90.07
90.12
89.63
89.41
90.08
90.38
90.8
90.39
91.11
89.11
89.25
89.32
89.45
89.88
89.82
90
90.46
90.79
91.43
91.94
91.11

23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
1-Mar-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10

1.3537
1.3576
1.3476
1.366
1.3516
1.3564
1.3731
1.3571
1.3608
1.3613
1.3586
1.3658
1.3674
1.3753

1.0517
1.0551
1.0675
1.052
1.0421
1.0325
1.0286
1.0307
1.0284
1.0286
1.0249
1.0241
1.0262
1.0187

1.5464
1.5432
1.5201
1.5239
1.4974
1.494
1.5124
1.5031
1.5115
1.506
1.5003
1.4977
1.5052
1.5188

90.04
90.06
88.85
88.84
89.28
88.95
88.43
89.02
90.32
90.3
89.89
90.62
90.6
90.46

Date
S&P 500
3/30/2006 1300.25
3/31/2006 1294.87
4/3/2006 1297.81
4/4/2006 1305.93
4/5/2006 1311.56
4/6/2006 1309.04
4/7/2006
1295.5
4/10/2006 1296.62
4/11/2006 1286.57
4/12/2006 1288.12
4/13/2006 1289.12
4/17/2006 1285.33
4/18/2006 1307.28
4/19/2006 1309.93
4/20/2006 1311.46
4/21/2006 1311.28
4/24/2006 1308.11
4/25/2006 1301.74
4/26/2006 1305.41
4/27/2006 1309.72
4/28/2006 1310.61
5/1/2006 1305.19
5/2/2006 1313.21
5/3/2006 1308.12
5/4/2006 1312.25
5/5/2006 1325.76
5/8/2006 1324.66
5/9/2006 1325.14
5/10/2006 1322.85
5/11/2006 1305.92
5/12/2006 1291.24
5/15/2006
1294.5
5/16/2006 1292.08
5/17/2006 1270.32
5/18/2006 1261.81
5/19/2006 1267.03
5/22/2006 1262.07
5/23/2006 1256.58
5/24/2006 1258.57
5/25/2006 1272.88
5/26/2006 1280.16
5/30/2006 1259.87
5/31/2006 1270.09
6/1/2006 1285.71
6/2/2006 1288.22
6/5/2006 1265.29

Date
NASDAQ
3/30/2006 2340.82
3/31/2006 2339.79
4/3/2006 2336.74
4/4/2006 2345.36
4/5/2006 2359.75
4/6/2006 2361.17
4/7/2006 2339.02
4/10/2006 2333.27
4/11/2006 2310.35
4/12/2006 2314.68
4/13/2006 2326.11
4/17/2006 2311.16
4/18/2006 2356.14
4/19/2006 2370.88
4/20/2006 2362.55
4/21/2006 2342.86
4/24/2006 2333.38
4/25/2006
2330.3
4/26/2006 2333.63
4/27/2006 2344.95
4/28/2006 2322.57
5/1/2006 2304.79
5/2/2006 2309.84
5/3/2006 2303.97
5/4/2006
2323.9
5/5/2006 2342.57
5/8/2006 2344.99
5/9/2006 2338.25
5/10/2006 2320.74
5/11/2006
2272.7
5/12/2006 2243.78
5/15/2006 2238.52
5/16/2006 2229.13
5/17/2006
2195.8
5/18/2006 2180.32
5/19/2006 2193.88
5/22/2006 2172.86
5/23/2006 2158.76
5/24/2006 2169.17
5/25/2006 2198.24
5/26/2006 2210.37
5/30/2006 2164.74
5/31/2006 2178.88
6/1/2006 2219.86
6/2/2006 2219.41
6/5/2006 2169.62

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

FTSE
6044.1
6045.7
6026.1
6067
6016.5
6000.8
6029.4
6044.1
6089.8
6081.4
6132.7
6098.7
6086.6
6104.3
6060
6023.1
6082.1
6010
6036.9
6091.7
6067.1
6105.6
6083.4
6042
5912.1
5841.3
5846.2
5675.5
5671.6
5657.4
5532.7
5678.7
5587.1
5677.7
5791
5652
5723.8
5749.7
5764.6
5762.1
5669.8
5706.3
5562.9
5655.2
5620.9
5519.6

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

1263.85
1256.15
1257.93
1252.3
1237.44
1223.69
1230.04
1256.16
1251.54
1240.13
1240.12
1252.2
1245.6
1244.5
1250.56
1239.2
1246
1272.87
1270.2
1280.19
1270.91
1274.08
1265.48
1267.34
1272.43
1258.6
1242.28
1236.2
1234.49
1236.86
1259.81
1249.13
1240.29
1260.91
1268.88
1268.4
1263.2
1278.55
1276.66
1270.92
1277.41
1280.27
1279.36
1275.77
1271.48
1265.95
1271.81

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

2162.78
2151.8
2145.32
2135.06
2091.32
2072.47
2086
2144.15
2129.95
2110.42
2107.06
2141.2
2122.98
2121.47
2133.67
2100.25
2111.84
2174.38
2172.09
2190.43
2153.34
2155.09
2130.06
2116.93
2128.86
2090.24
2054.11
2037.35
2037.72
2043.22
2080.71
2039.42
2020.39
2061.84
2073.9
2070.46
2054.47
2094.14
2091.47
2061.99
2078.81
2092.34
2085.05
2072.5
2060.85
2060.28
2071.74

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

5506.8
5619.3
5597.4
5626.1
5658.2
5665
5684.1
5692.1
5681.2
5652.3
5678.6
5791.5
5833.4
5884.4
5883.5
5826.7
5890
5888.9
5896.9
5857.3
5860.6
5765
5707.6
5701
5681.7
5778
5770.9
5719.7
5833.9
5851.2
5877.1
5929.5
5974.9
5928.3
5880.8
5932.1
5838.4
5889.4
5828.8
5818.1
5860.5
5823.4
5820.1
5870.9
5897.9
5896.6
5900.4

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

1266.74
1268.21
1285.58
1295.43
1297.48
1302.3
1297.52
1298.82
1292.99
1296.06
1295.09
1301.78
1304.28
1305.37
1303.82
1311.01
1313.25
1300.26
1294.02
1298.92
1299.54
1313
1318.07
1316.28
1319.66
1321.18
1317.64
1325.18
1318.03
1314.78
1326.37
1336.35
1336.59
1338.88
1335.85
1331.32
1334.11
1350.2
1353.22
1349.59
1350.66
1353.42
1349.95
1362.83
1365.62
1369.06
1364.05

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

2057.71
2069.04
2115.01
2149.54
2157.61
2163.95
2147.75
2150.02
2134.66
2137.11
2140.29
2160.7
2172.3
2185.73
2183.75
2193.16
2205.7
2167.84
2155.29
2165.79
2173.25
2215.82
2227.67
2228.73
2235.59
2235.75
2222.37
2252.89
2237.75
2218.93
2249.07
2261.34
2263.39
2270.02
2258.43
2237.6
2243.65
2290.95
2306.34
2299.99
2311.77
2315.43
2308.27
2346.18
2357.29
2363.84
2344.95

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

5903.4
5915.2
5902.6
5860
5869.1
5878.6
5888.3
5929.3
5906.1
5949.1
5986.6
5981.7
5929.3
5858.1
5879.3
5850.8
5895.5
5892.2
5877.2
5877
5890.2
5831.8
5866.2
5896.7
5822.3
5798.3
5873.6
5930.1
5971.3
5960.8
5957.8
5937.1
5966.5
6004.5
6001.2
6030.9
6072.7
6073.5
6121.3
6157.3
6172.4
6108.6
6150.4
6156
6155.2
6166.1
6182.5

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

1365.8
1366.96
1368.6
1377.02
1377.38
1382.22
1389.08
1377.34
1377.93
1377.94
1367.81
1367.34
1364.3
1379.78
1382.84
1385.72
1378.33
1380.9
1384.42
1393.22
1396.57
1399.76
1401.2
1400.5
1402.81
1406.09
1400.95
1381.96
1386.72
1399.48
1400.63
1396.71
1409.12
1414.76
1412.9
1407.29
1409.84
1413.04
1411.56
1413.21
1425.49
1427.09
1422.48
1425.55
1423.53
1418.3
1410.76

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

2337.15
2340.94
2342.3
2355.56
2344.84
2356.59
2379.1
2350.62
2363.77
2366.71
2334.35
2334.02
2330.79
2365.95
2375.88
2384.94
2376.01
2389.72
2406.38
2430.66
2442.75
2449.06
2445.86
2452.72
2454.84
2465.98
2460.26
2405.92
2412.61
2432.23
2431.77
2413.21
2448.39
2452.38
2445.86
2427.69
2437.36
2442.86
2431.6
2432.41
2453.85
2457.2
2435.57
2429.55
2427.61
2415.85
2401.18

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

6214.6
6184.8
6160.9
6126.8
6129.2
6149.6
6149.3
6148.1
6224.5
6244
6239
6231.5
6208.4
6194.2
6186.6
6229.8
6254.9
6192
6204.5
6202.6
6160.3
6140
6122.1
6050.1
6025.9
6084.4
6048.8
6021.5
6050.4
6086.4
6090.3
6131.5
6152.4
6159.8
6156.4
6192.5
6228
6260
6247.4
6203.9
6198.6
6183.7
6190
6245.2
6240.9
6220.8
6310.9

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

1416.9
1426.84
1424.73
1418.3
1416.6
1418.34
1409.71
1412.84
1412.11
1414.85
1423.82
1430.73
1431.9
1430.62
1426.37
1430.5
1422.95
1427.99
1440.13
1423.9
1422.18
1420.62
1428.82
1438.24
1445.94
1448.39
1446.99
1448
1450.02
1448.31
1438.06
1433.37
1444.26
1455.3
1456.81
1455.54
1459.68
1457.63
1456.38
1451.19
1449.37
1399.04
1406.82
1403.17
1387.17
1374.12
1395.41

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

2413.51
2431.22
2425.57
2415.29
2423.16
2453.43
2434.25
2438.2
2443.83
2459.33
2484.85
2502.82
2497.78
2479.42
2443.21
2451.31
2431.07
2431.41
2466.28
2434.24
2435.49
2441.09
2448.64
2463.93
2468.38
2475.88
2470.6
2471.49
2490.5
2488.67
2459.82
2450.38
2459.88
2488.38
2497.1
2496.31
2513.04
2518.42
2524.94
2515.1
2504.52
2407.86
2416.15
2404.21
2368
2340.68
2385.14

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

6319
6287
6220.1
6194.2
6196.1
6160.7
6230.1
6239
6263.5
6215.7
6204.5
6210.3
6237.2
6218.4
6227.6
6314.8
6269.3
6228
6239.9
6242
6203.1
6282.2
6310.9
6317.9
6346.3
6369.5
6346.4
6382.8
6353.5
6381.8
6421.2
6433.3
6419.5
6444.4
6412.3
6357.1
6380.9
6401.5
6434.7
6286.1
6171.5
6116
6116.2
6058.7
6138.5
6156.5
6227.7

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

1391.97
1401.89
1402.84
1406.6
1377.95
1387.17
1392.28
1386.95
1402.06
1410.94
1435.04
1434.54
1436.11
1437.5
1428.61
1417.23
1422.53
1420.86
1424.55
1437.77
1439.37
1443.76
1444.61
1448.39
1438.87
1447.8
1452.85
1468.33
1471.48
1472.5
1470.73
1484.35
1480.93
1480.41
1495.42
1494.25
1494.07
1482.37
1486.3
1495.92
1502.39
1505.62
1509.48
1507.72
1512.58
1491.47
1505.85

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

2374.64
2387.73
2387.55
2402.29
2350.57
2371.74
2378.7
2372.66
2394.41
2408.21
2455.92
2451.74
2448.93
2455.63
2437.43
2417.1
2417.88
2421.64
2422.26
2450.33
2458.69
2471.34
2469.18
2477.61
2459.31
2480.32
2491.94
2518.33
2516.95
2510.5
2505.35
2526.39
2523.67
2524.54
2547.89
2554.46
2557.21
2525.09
2531.53
2557.84
2565.46
2572.15
2570.95
2571.75
2576.34
2533.74
2562.22

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

6245.2
6233.3
6161.2
6000.7
6133.2
6130.6
6189.4
6220.3
6256.8
6318
6339.4
6291.9
6292.6
6267.2
6324.2
6308
6315.5
6366.1
6364.7
6397.3
6417.8
6413.3
6416.4
6462.4
6516.2
6497.8
6449.4
6440.6
6486.8
6479.7
6429.5
6461.9
6469.4
6418.7
6449.2
6419.6
6484.5
6537.8
6603.7
6550.4
6549.6
6524.1
6565.7
6555.5
6568.6
6559.5
6579.3

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

1503.15
1501.19
1514.14
1512.75
1522.75
1525.1
1524.12
1522.28
1507.51
1515.73
1518.11
1530.23
1530.62
1536.34
1539.18
1530.95
1517.38
1490.72
1507.67
1509.12
1493
1515.67
1522.97
1532.91
1531.05
1533.7
1512.84
1522.19
1502.56
1497.74
1492.89
1506.34
1505.71
1503.35
1519.43
1524.87
1525.4
1530.44
1531.85
1510.12
1518.76
1547.7
1552.5
1549.52
1549.37
1546.17
1553.08

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

2546.44
2525.29
2547.42
2539.38
2558.45
2578.79
2588.02
2577.05
2537.92
2557.19
2572.06
2592.59
2604.52
2613.92
2618.29
2611.23
2587.18
2541.38
2573.54
2572.15
2549.77
2582.31
2599.41
2626.71
2626.6
2626.76
2599.96
2616.96
2588.96
2577.08
2574.16
2605.35
2608.37
2603.23
2632.3
2644.95
2656.65
2666.51
2670.02
2639.16
2651.79
2701.73
2707
2697.33
2712.29
2699.49
2720.04

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

6640.9
6636.8
6606.6
6616.4
6565.4
6570.5
6606.5
6602.1
6621.4
6676.7
6664.1
6632.8
6522.7
6505.1
6505.1
6567.5
6520.4
6559.6
6649.9
6732.4
6703.5
6650.2
6649.3
6596
6567.4
6588.4
6559.3
6527.6
6571.3
6607.9
6590.6
6639.8
6673.1
6635.2
6690.1
6712.7
6630.9
6615.1
6697.7
6716.7
6697.7
6659.1
6567.1
6640.2
6585.2
6624.4
6498.7

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

1534.1
1541.57
1511.04
1518.09
1482.66
1458.95
1473.91
1455.27
1465.81
1472.2
1433.06
1467.67
1476.71
1497.49
1453.09
1453.64
1452.92
1426.54
1406.7
1411.27
1445.94
1445.55
1447.12
1464.07
1462.5
1479.37
1466.79
1432.36
1463.76
1457.64
1473.99
1489.42
1472.29
1478.55
1453.55
1451.7
1471.49
1471.56
1483.95
1484.25
1476.65
1519.78
1529.03
1518.75
1525.75
1517.73
1517.21

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

2687.6
2690.58
2639.86
2648.17
2599.34
2562.24
2583.28
2546.27
2553.87
2575.98
2511.25
2547.33
2561.6
2612.98
2556.49
2544.89
2542.24
2499.12
2458.83
2451.07
2505.03
2508.59
2521.3
2552.8
2541.7
2576.69
2561.25
2500.64
2563.16
2565.3
2596.36
2630.24
2605.95
2614.32
2565.7
2559.11
2597.47
2592.07
2601.06
2602.18
2581.66
2651.66
2666.48
2654.29
2671.22
2667.95
2683.45

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

6454.3
6251.2
6215.2
6206.1
6360.1
6250.6
6300.3
6224.3
6189.1
6308.8
6393.9
6271.2
6038.3
6219
6143.5
6109.3
5858.9
6064.2
6078.7
6086.1
6196
6196.9
6220.1
6102.2
6132.2
6212
6303.3
6315.2
6376.8
6270.7
6313.3
6191.2
6134.1
6280.7
6306.2
6363.9
6289.3
6182.8
6283.3
6460
6429
6456.7
6465.9
6396.9
6433
6486.4
6466.8

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

1525.42
1531.38
1526.75
1547.04
1546.63
1539.59
1542.84
1557.59
1552.58
1565.15
1562.47
1554.41
1561.8
1548.71
1538.53
1541.24
1540.08
1500.63
1506.33
1519.59
1515.88
1514.4
1535.28
1540.98
1531.02
1549.38
1508.44
1509.65
1502.17
1520.27
1475.62
1474.77
1453.7
1439.18
1481.05
1470.58
1451.15
1458.74
1433.27
1439.7
1416.77
1440.7
1407.22
1428.23
1469.02
1469.72
1481.14

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

2699.03
2709.59
2701.5
2740.99
2747.11
2729.43
2733.57
2780.32
2787.37
2803.91
2811.61
2772.2
2805.68
2780.05
2763.91
2792.67
2799.31
2725.16
2753.93
2799.26
2774.76
2750.86
2804.19
2817.44
2816.71
2859.12
2794.83
2810.38
2795.18
2825.18
2748.76
2696
2627.94
2584.13
2673.65
2644.32
2618.51
2637.24
2593.38
2596.81
2562.15
2596.6
2540.99
2580.8
2662.91
2668.13
2660.96

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

6506.2
6500.4
6535.2
6547.9
6595.8
6540.9
6615.4
6633
6724.5
6730.7
6644.5
6614.3
6677.7
6609.4
6527.9
6459.3
6514
6482
6576.3
6661.3
6706
6659
6721.6
6586.1
6530.6
6461.4
6474.9
6385.1
6381.9
6304.9
6337.9
6362.4
6432.1
6359.6
6291.2
6120.8
6226.5
6070.9
6155.3
6262.1
6180.5
6140.7
6306.2
6349.1
6432.5
6386.6
6315.2

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

1472.42
1462.79
1485.01
1507.34
1504.66
1515.96
1477.65
1486.59
1488.41
1467.95
1445.9
1454.98
1453
1460.12
1484.46
1496.45
1497.66
1476.27
1478.49
1468.36
1447.16
1447.16
1411.63
1416.18
1390.19
1409.13
1420.33
1401.02
1416.25
1380.95
1373.2
1333.25
1325.19
1310.5
1338.6
1352.07
1330.61
1353.96
1362.3
1355.81
1378.55
1395.42
1380.82
1336.64
1326.45
1336.91
1331.29

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

2637.13
2619.83
2666.36
2709.03
2706.16
2718.95
2652.35
2671.14
2668.49
2635.74
2574.46
2596.03
2601.01
2640.86
2691.99
2713.5
2724.41
2676.79
2674.46
2652.28
2609.63
2602.68
2504.65
2499.46
2440.51
2474.55
2488.52
2439.94
2478.3
2417.59
2394.59
2346.9
2340.02
2292.27
2316.41
2360.92
2326.2
2349.91
2358.06
2349
2389.86
2413.36
2382.85
2309.57
2278.75
2293.03
2304.85

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

6493.8
6485.6
6554.9
6565.4
6536.9
6559.8
6364.2
6397
6277.8
6279.3
6284.5
6345.6
6434.1
6479.3
6497.8
6476.9
6456.9
6416.7
6479.4
6348.5
6335.7
6356.5
6272.7
6222.7
6202
6215.7
6025.6
5942.9
5902.4
5901.7
5578.2
5740.1
5609.3
5875.8
5869
5788.9
5885.2
5837.3
5879.8
6029.2
6026.2
5868
5875.4
5724.1
5784
5707.7
5910

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

1339.13
1348.86
1367.21
1348.86
1349.99
1348.78
1360.03
1342.53
1353.11
1371.8
1381.29
1380.02
1367.68
1330.63
1331.34
1326.75
1333.7
1304.34
1293.37
1273.37
1320.65
1308.77
1315.48
1288.14
1276.6
1330.74
1298.42
1329.51
1349.88
1352.99
1341.13
1325.76
1315.22
1322.7
1370.18
1367.53
1369.31
1370.4
1372.54
1365.54
1354.49
1360.55
1332.83
1328.32
1334.43
1364.71
1365.56

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

2320.06
2320.04
2373.93
2332.54
2321.8
2306.2
2327.1
2299.78
2303.35
2327.48
2344.99
2353.78
2331.57
2271.48
2258.6
2260.28
2272.81
2220.5
2212.49
2169.34
2255.76
2243.87
2263.61
2212.49
2177.01
2268.26
2209.96
2258.11
2326.75
2341.05
2324.36
2280.83
2261.18
2279.1
2362.75
2361.4
2363.3
2370.98
2364.83
2348.76
2322.12
2351.7
2290.24
2275.82
2286.04
2350.11
2341.83

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

5880.1
5879.3
5787.6
5966.9
5893.6
5932.2
5888.5
5999.5
6087.4
6076.5
5965.7
5884.3
5818.6
5767.7
5853.5
5766.4
5699.9
5629.1
5690.4
5776.4
5692.4
5631.7
5414.4
5605.8
5545.6
5495.2
5689.1
5660.4
5717.5
5692.9
5702.1
5852.6
5915.9
5891.3
5947.1
6014.8
5990.2
5983.9
5965.1
5895.5
5831.6
5906.9
6046.2
5980.4
6056.5
6053
6034.7

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

1390.33
1388.17
1375.94
1379.93
1388.82
1397.84
1396.37
1390.94
1385.59
1409.34
1413.9
1407.49
1418.26
1392.57
1397.68
1388.28
1403.58
1403.04
1408.66
1423.57
1425.35
1426.63
1413.4
1390.71
1394.35
1375.93
1385.35
1390.84
1398.26
1400.38
1385.67
1377.65
1377.2
1404.05
1360.68
1361.76
1358.44
1335.49
1339.87
1360.03
1360.14
1350.93
1337.81
1342.83
1317.93
1318
1314.29

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

2402.97
2408.04
2376.94
2405.21
2428.92
2422.93
2424.4
2426.1
2412.8
2480.71
2476.99
2464.12
2483.31
2438.49
2451.24
2445.52
2488.49
2495.12
2496.7
2533.73
2528.85
2516.09
2492.26
2448.27
2464.58
2444.67
2481.24
2486.7
2508.32
2522.66
2491.53
2480.48
2503.14
2549.94
2474.56
2459.46
2448.94
2394.01
2404.35
2454.5
2474.78
2457.73
2429.71
2462.06
2406.09
2385.74
2368.28

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

6083.6
6050.7
6091.4
6090.4
6089.4
6087.3
6087.3
6215.5
6215.2
6261
6270.8
6204.7
6220.6
6211.9
6216
6251.8
6304.3
6376.5
6191.6
6198.1
6181.6
6087.3
6058.5
6069.6
6068.1
6053.5
6007.6
6057.7
5970.1
5995.3
5906.8
5877.6
5827.3
5723.3
5790.5
5802.8
5794.6
5861.9
5756.9
5708.4
5620.8
5667.2
5634.7
5666.1
5518.2
5529.9
5625.9

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

1321.97
1283.15
1278.38
1280
1284.91
1261.52
1262.9
1252.31
1273.7
1244.69
1253.39
1239.49
1228.3
1214.91
1245.36
1260.32
1260.68
1260
1277
1282.19
1252.54
1257.76
1234.37
1263.2
1284.26
1267.38
1260.31
1249.01
1284.88
1289.19
1266.07
1296.32
1305.32
1289.59
1285.83
1292.93
1298.2
1278.6
1266.69
1274.54
1277.72
1292.2
1266.84
1271.51
1281.66
1300.68
1282.83

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

2401.26
2321.37
2315.63
2292.98
2304.97
2251.46
2245.38
2243.32
2294.44
2234.89
2257.85
2239.08
2212.87
2215.71
2284.85
2312.3
2282.78
2279.53
2303.96
2325.88
2280.11
2310.53
2264.22
2319.62
2329.72
2325.55
2310.96
2285.56
2349.83
2378.37
2355.73
2414.1
2439.95
2430.61
2428.62
2453.67
2452.52
2416.98
2384.36
2389.08
2380.38
2414.71
2365.59
2361.97
2382.46
2411.64
2367.52

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

5479.9
5426.3
5476.6
5412.8
5512.7
5440.5
5529.6
5406.8
5261.6
5300.4
5171.9
5150.6
5286.3
5376.4
5404.3
5364.1
5449.9
5362.3
5352.6
5312.6
5319.2
5420.7
5411.9
5354.7
5320.2
5454.5
5486.1
5477.5
5489.2
5541.8
5534.5
5448.6
5497.4
5454.8
5450.2
5320.4
5371.8
5370.2
5505.6
5470.7
5528.1
5601.2
5636.6
5602.8
5620.7
5499.7
5362.1

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

1277.58
1274.98
1236.83
1242.31
1267.79
1224.51
1232.04
1249.05
1251.7
1192.7
1213.6
1156.39
1206.51
1255.08
1207.09
1188.22
1185.87
1209.18
1213.27
1106.42
1166.36
1161.06
1114.28
1099.23
1056.89
996.23
984.94
909.92
899.22
1003.35
998.01
907.84
946.43
940.55
985.4
955.05
896.78
908.11
876.77
848.92
940.51
930.09
954.09
968.75
966.3
1005.75
952.77

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

2349.24
2333.73
2259.04
2255.88
2269.76
2209.81
2228.7
2258.22
2261.27
2179.91
2207.9
2098.85
2199.1
2273.9
2178.98
2153.33
2155.68
2186.57
2183.34
1983.73
2091.88
2069.4
1976.72
1947.39
1862.96
1754.88
1740.33
1645.12
1649.51
1844.25
1779.01
1628.33
1717.71
1711.29
1770.03
1696.68
1615.75
1603.91
1552.03
1505.9
1649.47
1657.21
1698.52
1720.95
1726.33
1780.12
1681.64

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

5240.7
5446.3
5415.6
5366.2
5318.4
5416.7
5204.2
5025.6
4912.4
4880
5311.3
5236.3
5136.1
5095.6
5197
5088.5
4818.8
4902.5
4959.6
4870.3
4980.3
4589.2
4605.2
4366.7
4313.8
3932.1
4256.9
4394.2
4079.6
3861.4
4063
4282.7
4229.7
4040.9
4087.8
3883.4
3852.6
3926.4
4242.5
4291.6
4377.3
4443.3
4639.5
4530.7
4272.4
4365
4403.9

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

904.88
930.99
919.21
898.95
852.3
911.29
873.29
850.75
859.12
806.58
752.44
800.03
851.81
857.39
887.68
896.24
816.21
848.81
870.74
845.22
876.07
909.7
888.67
899.24
873.59
879.73
868.57
913.18
904.42
885.28
887.88
871.63
863.16
868.15
872.8
869.42
890.64
903.25
931.8
927.45
934.7
906.65
909.73
890.35
870.26
871.79
842.62

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

1608.7
1647.4
1616.74
1580.9
1499.21
1596.7
1516.85
1482.05
1483.27
1386.42
1316.12
1384.35
1472.02
1464.73
1532.1
1535.57
1398.07
1449.8
1492.38
1445.56
1509.31
1571.74
1547.34
1565.48
1507.88
1540.72
1508.34
1589.89
1579.31
1552.37
1564.32
1532.35
1521.54
1524.9
1530.24
1510.32
1550.7
1577.03
1632.21
1628.03
1652.38
1599.06
1617.01
1571.59
1538.79
1546.46
1489.64

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

4246.7
4182
4169.2
4233
4132.2
4208.5
4005.7
3875
3781
4153
4171.3
4152.7
4226.1
4288
4065.5
4122.9
4170
4163.6
4049.4
4300.1
4381.3
4367.3
4388.7
4280.4
4277.6
4309.1
4324.2
4330.7
4286.9
4249.2
4256
4216.6
4319.4
4392.7
4434.2
4561.8
4579.6
4638.9
4507.5
4505.4
4448.5
4426.2
4399.1
4180.6
4121.1
4147.1
4108.5

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

843.74
850.12
805.22
840.24
827.5
831.95
836.57
845.71
874.09
845.14
825.88
825.44
838.51
832.23
845.85
868.6
869.89
827.16
833.74
835.19
826.84
789.17
788.42
778.94
770.05
743.33
773.14
764.9
752.83
735.09
700.82
696.33
712.87
682.55
683.38
676.53
719.6
721.36
750.74
756.55
753.89
778.12
794.35
784.04
768.54
822.92
806.12

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

1511.84
1529.33
1440.86
1507.07
1465.49
1477.29
1489.46
1504.9
1558.34
1507.84
1476.42
1494.43
1516.3
1515.05
1546.24
1591.71
1591.56
1524.73
1530.5
1541.71
1534.36
1470.66
1467.97
1442.82
1441.23
1387.72
1441.83
1425.43
1391.47
1377.84
1322.85
1321.01
1353.74
1299.59
1293.85
1268.64
1358.28
1371.64
1426.1
1431.5
1404.02
1462.11
1491.22
1483.48
1457.27
1555.77
1516.52

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

4091.4
4059.9
4052.2
4052.5
4209
4194.4
4295.2
4190.1
4149.6
4077.8
4164.5
4228.6
4228.9
4291.9
4307.6
4213.1
4234.3
4202.2
4189.6
4134.8
4034.1
4006.8
4018.4
3889.1
3850.7
3816.4
3849
3915.6
3830.1
3625.8
3512.1
3645.9
3529.9
3530.7
3542.4
3715.2
3693.8
3712.1
3753.7
3864
3857.1
3805
3816.9
3842.9
3952.8
3911.5
3900.3

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

813.88
832.86
815.94
787.53
797.87
811.08
834.38
842.5
835.48
815.55
825.16
856.56
858.73
841.5
852.06
865.3
869.6
832.39
850.08
843.55
851.92
866.23
857.51
855.16
873.64
872.81
877.52
907.24
903.8
919.53
907.39
929.23
909.24
908.35
883.92
893.07
882.88
909.71
908.13
903.47
888.33
887
910.33
893.06
906.83
919.14
942.87

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

1528.95
1587
1545.2
1501.8
1528.59
1551.6
1602.63
1621.87
1606.71
1561.61
1590.66
1652.54
1653.31
1625.72
1626.8
1670.44
1673.07
1608.21
1643.85
1646.12
1652.21
1694.29
1679.41
1673.81
1711.94
1717.3
1719.2
1763.56
1754.12
1759.1
1716.24
1739
1731.24
1715.92
1664.19
1689.21
1680.14
1732.36
1734.54
1727.84
1695.25
1692.01
1750.43
1731.08
1751.79
1774.33
1828.68

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

3925.2
3898.9
3762.9
3926.1
3955.6
4125
4029.7
3993.5
3930.5
3925.5
3983.7
3989
3968.4
4053
4092.8
3990.9
3987.5
4030.7
4018.2
4156
4167
4096.4
4189.6
4243.7
4243.2
4336.9
4396.5
4398.7
4462.1
4435.5
4425.5
4331.4
4362.6
4348.1
4446.5
4482.3
4468.4
4345.5
4365.3
4411.7
4416.2
4387.5
4417.9
4506.2
4477
4383.4
4386.9

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

944.74
931.76
942.46
940.09
939.14
942.43
939.15
944.89
946.21
923.72
911.97
910.71
918.37
921.23
893.04
895.1
900.94
920.26
918.9
927.23
919.32
923.33
896.42
898.72
881.03
879.56
882.68
879.13
901.05
905.84
932.68
940.74
940.38
951.13
954.58
954.07
976.29
979.26
982.18
979.62
975.15
986.75
987.48
1002.63
1005.65
1002.72
997.08

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

1836.8
1825.92
1850.02
1849.42
1842.4
1860.13
1853.08
1862.37
1858.8
1816.38
1796.18
1808.06
1807.72
1827.47
1766.19
1764.92
1792.34
1829.54
1838.22
1844.06
1835.04
1845.72
1796.52
1787.4
1746.17
1747.17
1752.55
1756.03
1793.21
1799.73
1862.9
1885.03
1886.61
1909.29
1916.2
1926.38
1973.6
1965.96
1967.89
1975.51
1967.76
1984.3
1978.5
2008.61
2011.31
1993.05
1973.16

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

4438.6
4405.2
4404.8
4436.8
4461.9
4442
4326
4328.6
4278.5
4280.9
4345.9
4234
4230
4280
4252.6
4241
4294
4249.2
4340.7
4234.3
4236.3
4194.9
4187
4140.2
4158.7
4127.2
4202.1
4237.7
4346.5
4361.8
4388.8
4443.6
4481.2
4493.7
4559.8
4576.6
4586.1
4528.8
4547.5
4631.6
4608.4
4682.5
4671.4
4647.1
4690.5
4731.6
4722.2

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

1010.48
1007.1
994.35
1005.81
1012.73
1004.09
979.73
989.67
996.46
1007.37
1026.13
1025.57
1028
1028.12
1030.98
1028.93
1020.62
998.04
994.75
1003.24
1016.4
1025.39
1033.37
1044.14
1042.73
1049.34
1052.63
1068.76
1065.49
1068.3
1064.66
1071.66
1060.87
1050.78
1044.38
1062.98
1060.61
1057.08
1029.85
1025.21
1040.46
1054.72
1057.58
1065.48
1071.49
1076.19
1073.19

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

2000.25
1992.24
1969.73
1998.72
2009.35
1985.52
1930.84
1955.92
1969.24
1989.22
2020.9
2017.98
2024.23
2024.43
2027.73
2028.77
2009.06
1968.89
1967.07
1983.2
2018.78
2037.77
2060.39
2084.02
2080.9
2091.78
2102.64
2133.15
2126.75
2132.86
2138.04
2146.3
2131.42
2107.61
2090.92
2130.74
2124.04
2122.42
2057.48
2048.11
2068.15
2103.57
2110.33
2123.93
2139.28
2139.14
2139.89

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

4671.3
4716.8
4755.5
4714
4645
4685.8
4689.7
4756.6
4850.9
4896.2
4916.8
4890.6
4869.4
4908.9
4819.7
4817.5
4796.8
4851.7
4933.2
4947.3
5004.3
4987.7
5011.5
5018.9
5042.1
5124.1
5164
5172.9
5134.4
5142.6
5139.4
5079.3
5082.2
5165.7
5159.7
5133.9
5047.8
4988.7
5024.3
5138
5108.9
5154.6
5161.9
5210.2
5154.1
5256.1
5223

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

1092.02
1096.56
1087.68
1097.91
1091.06
1081.4
1092.91
1079.6
1066.95
1063.41
1042.63
1066.11
1036.19
1042.88
1045.41
1046.5
1066.63
1069.3
1093.08
1093.01
1098.51
1087.24
1093.48
1109.3
1110.32
1109.8
1094.9
1091.38
1106.24
1105.65
1110.63
1091.49
1095.63
1108.86
1109.24
1099.92
1105.98
1103.25
1091.94
1095.95
1102.35
1106.41
1114.11
1107.93
1109.18
1096.08
1102.47

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

2172.23
2173.29
2156.8
2176.32
2163.47
2150.73
2165.29
2154.47
2141.85
2116.09
2059.61
2097.55
2045.11
2049.2
2057.32
2055.52
2105.32
2112.44
2154.06
2151.08
2166.9
2149.02
2167.88
2197.85
2203.78
2193.14
2156.82
2146.04
2176.01
2169.18
2176.05
2138.44
2144.6
2175.81
2185.03
2173.14
2194.35
2189.61
2172.99
2183.73
2190.86
2190.31
2212.1
2201.05
2206.91
2180.05
2211.69

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

5190.2
5281.5
5243.4
5257.9
5207.4
5242.6
5191.7
5201
5080.4
5137.7
5044.5
5104.5
5037.2
5107.9
5125.6
5142.7
5235.2
5230.5
5266.8
5276.5
5296.4
5382.7
5345.9
5342.1
5267.7
5251.4
5355.5
5324
5364.8
5194.1
5245.7
5190.7
5312.2
5327.4
5313
5322.4
5310.7
5223.1
5203.9
5244.4
5261.6
5315.3
5285.8
5320.3
5217.6
5196.8
5294

12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010

1114.05
1118.02
1120.59
1126.48
1127.78
1126.2
1126.42
1115.1
1132.99
1136.52
1137.14
1141.69
1144.98
1146.98
1136.22
1145.68
1148.46
1136.03
1150.23
1138.04
1116.48
1091.76
1096.78
1092.17
1097.5
1084.53
1073.87
1089.19
1103.32
1097.28
1063.11
1066.19
1056.74
1070.52
1068.13
1078.47
1075.51
1094.87
1099.51
1106.75
1109.17
1108.01
1094.6
1105.24
1102.94
1104.49
1115.71

12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010

2237.66
2252.67
2269.64
2285.69
2291.08
2288.4
2291.28
2269.15
2308.42
2308.71
2301.09
2300.05
2317.17
2312.41
2282.31
2307.9
2316.74
2287.99
2320.4
2291.25
2265.7
2205.29
2210.8
2203.73
2221.41
2179
2147.35
2171.2
2190.06
2190.91
2125.43
2141.12
2126.05
2150.87
2147.87
2177.41
2183.53
2214.19
2226.29
2241.71
2243.87
2242.03
2213.44
2235.9
2234.22
2238.26
2273.57

12/22/2009
12/23/2009
12/24/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010

5328.7
5372.4
5402.4
5437.6
5397.9
5412.9
5500.3
5522.5
5530
5526.7
5534.2
5538.1
5498.7
5473.5
5498.2
5455.4
5494.4
5513.1
5420.8
5335.1
5303
5260.3
5276.9
5217.5
5145.7
5188.5
5247.4
5283.3
5253.1
5139.3
5060.9
5092.3
5111.8
5132
5161.5
5142.5
5167.5
5244.1
5276.6
5325.1
5358.2
5352.1
5315.1
5342.9
5278.2
5354.5
5405.9

3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010

1118.31
1118.79
1122.97
1138.7
1138.5
1140.45
1145.61
1150.24
1149.99
1150.51
1159.46
1166.21
1165.83
1159.9

3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010

2280.79
2280.68
2292.31
2326.35
2332.21
2340.68
2358.95
2368.46
2367.66
2362.21
2378.01
2389.09
2391.28
2374.41

3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010

5484.1
5533.2
5527.2
5599.8
5606.7
5602.3
5640.6
5617.3
5625.6
5593.9
5620.4
5644.6
5642.6
5650.1

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

Nikkei
15894.94
15781.78
16096.1
16101.91
16192.95
16205.43
15964.46
15909.76
15663.34
15901.16
15726.02
15627.49
16036.91
16115.63
16361.51
16238.36
16319.04
16096.21
16339.73
16624.8
16495.48
16489.37
16560.87
16650.1
16690.24
16938.41
17045.34
17059.66
17333.31
17292.91
17243.98
17489.33
17563.37
17456.58
17418.13
17162.55
17199.15
17233.82
17000.36
17232.86
17350.12
17317.53
17403.96
16914.4
16970.29
17055.93

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

17114.54
16906.23
16925.71
17153.77
17291.67
17190.91
16951.93
16862.14
16601.78
16486.91
16158.42
16307.67
16087.18
16155.45
15857.87
15599.2
15907.2
15693.75
15970.76
15915.68
15859.45
15467.33
15503.74
15789.31
15668.31
15384.86
15096.01
14633.03
14750.84
14833.01
14218.6
14309.56
14470.76
14879.34
14860.35
14648.41
14644.26
15135.69
15124.04
15152.4
15171.81
14886.11
15121.15
15505.18
15571.62
15638.5
15523.94

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

15321.4
15307.61
15552.81
15473.82
15249.32
15097.95
14845.24
14437.24
14500.26
14946.84
14821.26
14794.5
15005.24
14884.07
15179.78
15342.87
15456.81
15440.91
15464.29
15470.37
15499.18
15154.06
15464.66
15656.59
15630.91
15565.02
15857.11
15816.19
16071.36
16020.84
16105.98
15969.04
16181.17
16163.03
15960.62
15938.66
15762.59
15890.56
15872.02
16140.76
16134.25
16358.07
16385.96
16284.09
16012.41
16080.46
15794.38

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

15719.34
15750.05
15942.39
15866.93
15874.28
15718.67
15834.23
15634.67
15633.81
15557.45
15947.87
16024.85
16127.58
16254.29
16242.09
16082.55
16449.33
16436.06
16477.25
16400.57
16368.81
16536.54
16692.76
16611.59
16653
16551.36
16651.63
16788.82
16780.47
16699.3
16811.6
16669.07
16351.85
16399.39
16375.26
16350.02
16364.76
16393.41
16215.74
16198.57
16112.43
16022.49
16289.55
16243.47
16163.87
16091.73
15725.94

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

15734.14
15914.23
15734.6
15885.38
15855.26
16076.2
16274.33
16321.78
16303.59
16265.76
16371.28
16473.36
16417.82
16527.99
16637.78
16692.93
16829.2
16914.31
16962.11
16776.88
17011.04
17047.83
17104.96
17092.89
17169.19
17248.63
17224.81
17225.83
17353.67
17091.59
17237.77
16942.4
16838.17
17057.01
17209.92
17202.46
17261.35
17370.93
17310.44
17424.18
17408.57
17507.4
17458.3
17421.93
17470.46
17490.19
17383.42

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

17519.5
17547.11
17344.8
17406.86
17292.32
17292.48
17504.33
17621.45
17752.64
17897.23
17875.65
17940.09
17939.12
17913.21
18108.79
18188.42
18215.35
18119.92
17604.12
17453.51
17217.93
16642.25
16844.5
16764.62
17090.31
17164.04
17292.39
17178.84
16676.89
16860.39
16744.15
17009.55
17163.2
17419.2
17480.61
17521.96
17365.05
17254.73
17263.94
17287.65
17028.41
17244.05
17544.09
17491.42
17484.78
17743.76
17664.69

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

17670.07
17540.42
17363.95
17628.3
17527.45
17667.33
17371.97
17452.62
17455.37
17451.77
17236.16
17429.17
17400.41
17274.98
17394.92
17669.83
17656.84
17748.12
17736.96
17553.72
17677.94
17512.98
17529
17498.6
17399.58
17556.87
17680.05
17705.12
17696.97
17481.21
17587.59
17672.56
17588.26
17875.75
17958.88
17973.42
18053.81
18040.93
18053.38
17779.09
17834.48
17760.91
17732.77
17842.29
17971.49
18149.52
18163.61

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

18211.68
18240.3
18188.63
18087.48
18066.11
17849.28
17932.27
18138.36
18146.3
18149.9
18168.72
18221.48
18140.94
18261.98
18252.67
18049.51
17984.14
18238.95
18217.27
18015.58
18116.57
18157.93
17963.64
18002.03
17858.42
17702.09
17283.81
17289.3
17248.89
16870.98
16984.11
16979.86
16914.46
16921.77
17029.28
17170.6
16764.09
16800.05
16844.61
16475.61
16148.49
15273.68
15732.48
15901.34
15900.64
16316.32
16248.97

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

16301.39
16287.49
16012.83
16153.82
16569.09
16524.93
16420.47
16158.45
16257
16122.16
15764.97
15877.67
15797.6
15821.19
16127.42
15801.8
16381.54
16413.79
16312.61
16401.73
16435.74
16832.22
16785.69
16845.96
17046.78
17199.89
17092.49
17065.04
17159.9
17177.89
17458.98
17331.17
17358.15
17137.92
16955.31
17106.09
16814.37
16438.47
16450.58
16358.39
16284.17
16505.63
16698.08
16651.01
16737.63
16870.4
16517.48

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

16268.92
16249.63
16096.68
15771.57
15583.42
15197.09
15126.63
15499.56
15396.3
15154.61
15042.56
15211.52
14837.66
14888.77
15135.21
15222.85
15153.78
15513.74
15680.67
15628.97
15480.19
15608.88
15874.08
15956.37
15924.39
16044.72
15932.26
15536.52
15514.51
15249.79
15207.86
15030.51
15031.6
15257
15552.59
15653.54
15564.69
15307.78
14691.41
14500.55
14528.67
14599.16
14388.11
14110.79
13972.63
13504.51
13783.45

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

13861.29
13325.94
12573.05
12829.06
13092.78
13629.16
13087.91
13478.86
13345.03
13592.47
13497.16
13859.7
13745.5
13099.24
13207.15
13017.24
13021.96
13068.3
13626.45
13622.56
13757.91
13310.37
13688.28
13500.46
13914.57
13824.72
14031.3
13925.51
13603.02
12992.18
12992.28
12972.06
13215.42
12782.8
12532.13
12658.28
12861.13
12433.44
12241.6
11787.51
11964.16
12260.44
12482.57
12480.09
12745.22
12706.63
12604.58

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

12820.47
12525.54
12656.42
13189.36
13389.9
13293.22
13450.23
13250.43
13111.89
12945.3
13323.73
12917.51
12990.58
13146.13
13398.3
13476.45
13696.55
13547.82
13579.16
13540.87
13863.47
13894.37
13849.99
13766.86
14049.26
14102.48
13943.26
13655.34
13743.36
13953.73
14118.55
14251.74
14219.48
14269.61
14160.09
13926.3
13978.46
14012.2
13690.19
13893.31
13709.44
14124.47
14338.54
14440.14
14209.17
14435.57
14341.12

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

14489.44
14181.38
14021.17
14183.48
13888.6
13973.73
14354.37
14348.37
14452.82
14130.17
13942.08
13857.47
13849.56
13829.92
13822.32
13544.36
13481.38
13463.2
13286.37
13265.4
13237.89
13360.04
13033.1
13052.13
13067.21
13039.69
13010.16
12754.56
12760.8
12887.95
12803.7
13184.96
13312.93
13603.31
13334.76
13353.78
13159.45
13367.79
13376.81
13094.59
12933.18
12914.66
13254.89
13124.99
13168.41
13430.91
13303.6

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

13023.05
12956.8
13019.41
13165.45
12865.05
12851.69
12752.21
12666.04
12878.66
12778.71
12752.96
12768.25
13072.87
12834.18
12609.47
12689.59
12557.66
12212.23
12624.46
12400.65
12346.63
12102.5
12214.76
11609.72
11749.79
11489.3
11920.86
12090.59
12115.03
12006.53
11893.16
11743.61
11259.86
11368.26
11154.76
10938.14
10473.09
10155.9
9203.32
9157.49
8276.43
9447.57
9547.47
8458.45
8693.82
9005.59
9306.25

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

8674.69
8460.98
7649.08
7162.9
7621.92
8211.9
9029.76
8576.98
9114.6
9521.24
8899.14
8583
9081.43
8809.3
8695.51
8238.64
8462.39
8522.58
8328.41
8273.22
7703.04
7910.79
8323.93
8213.22
8373.39
8512.27
8397.22
7863.69
8004.1
7924.24
7917.51
8329.05
8395.87
8660.24
8720.55
8235.87
8664.66
8568.02
8612.52
8667.23
8588.52
8723.78
8517.1
8599.5
8739.52
8747.17
8859.56

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

9043.12
9080.84
9239.24
8876.42
8836.8
8413.91
8438.45
8023.31
8230.15
8256.85
8065.79
7901.64
8051.74
7745.25
7682.14
8061.07
8106.29
8251.24
7994.05
7873.98
7825.51
8038.94
7949.65
8076.62
7969.03
7945.94
7705.36
7779.4
7750.17
7645.51
7534.44
7557.65
7416.38
7376.16
7268.56
7461.22
7457.93
7568.42
7280.15
7229.72
7290.96
7433.49
7173.1
7086.03
7054.98
7376.12
7198.25

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

7569.28
7704.15
7949.13
7972.17
7945.96
8215.53
8488.3
8479.99
8636.33
8626.97
8236.08
8109.53
8351.91
8719.78
8749.84
8857.93
8832.85
8595.01
8916.06
8964.11
8924.43
8842.68
8742.96
8755.26
8907.58
8924.75
8711.33
8727.3
8847.01
8707.99
8726.34
8493.77
8828.26
8977.37
9385.7
9432.83
9451.98
9298.61
9340.49
9093.73
9265.02
9038.69
9290.29
9344.64
9264.15
9225.81
9347

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

9310.81
9438.77
9451.39
9522.5
9677.75
9704.31
9741.67
9668.96
9768.01
9865.63
9786.82
9991.49
9981.33
10135.82
10039.67
9752.88
9840.85
9703.72
9786.26
9826.27
9549.61
9590.32
9796.08
9877.39
9783.47
9958.44
9939.93
9876.15
9816.07
9680.87
9647.79
9420.75
9291.06
9287.28
9050.33
9261.81
9269.25
9344.16
9395.32
9652.02
9723.16
9792.94
9944.55
10088.66
10087.26
10113.24
10165.21

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

10356.83
10352.47
10375.01
10252.53
10388.09
10412.09
10524.26
10585.46
10435
10517.19
10597.33
10268.61
10284.96
10204
10383.41
10238.2
10581.05
10497.36
10639.71
10473.97
10534.14
10492.53
10530.06
10280.46
10214.64
10187.11
10320.94
10393.23
10312.14
10513.67
10444.33
10202.06
10217.62
10270.77
10443.8
10370.54
10544.22
10265.98
10009.52
10100.2
10133.23
9978.64
9731.87
9674.49
9691.8
9799.6
9832.47

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

10016.39
10076.56
10060.21
10238.65
10257.56
10236.51
10336.84
10333.39
10267.17
10282.99
10362.62
10212.46
10075.05
9891.1
10034.74
9802.95
9844.31
9717.44
9789.35
9808.99
9870.73
9871.68
9804.49
9770.31
9791.18
9729.93
9676.8
9549.47
9497.68
9401.58
9441.64
9383.24
9081.52
9345.55
9572.2
9608.94
9977.67
10022.59
10167.6
10140.47
10004.72
9862.82
10107.87
10105.68
10083.48
10177.41
10163.8

12/18/2009
12/21/2009
12/22/2009
12/24/2009
12/25/2009
12/28/2009
12/29/2009
12/30/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
2/10/2010
2/12/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010

10142.05
10183.47
10378.03
10536.92
10494.71
10634.23
10638.06
10546.44
10654.79
10681.83
10731.45
10681.66
10798.32
10879.14
10735.03
10907.68
10982.1
10855.08
10764.9
10737.52
10868.41
10590.55
10512.69
10325.28
10252.08
10414.29
10198.04
10205.02
10371.09
10404.33
10355.98
10057.09
9951.82
9932.9
9963.99
10092.19
10013.3
10034.25
10306.83
10335.69
10123.58
10400.47
10352.1
10198.83
10101.96
10126.03
10172.06

3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010

10221.84
10253.14
10145.72
10368.96
10585.92
10567.65
10563.92
10664.95
10751.26
10751.98
10721.71
10846.98
10744.03
10824.72