SECB - Security Bank Corporation

DATE
OPEN
HIGH
LOW
CLOSE VALUE 12-prd VMAVE
09/15/2004
16.01 16.01 16.01 16.01
108750
09/16/2004
16.56 16.56 15.83 16.01
1299225
09/17/2004
16.01 16.01 15.83 15.83
892750
09/20/2004
16.01 16.01 15.64 15.64
603500
09/21/2004
15.46 15.46 15.27 15.46
958275
09/22/2004
15.46 15.64 15.46 15.64
361000
09/23/2004
15.27 15.27 15.27 15.27
91300
09/24/2004
15.46 15.64 15.46 15.64
680925
09/29/2004
15.27 15.46 15.27 15.27
155875
09/30/2004
15.27 15.46 15.27 15.46
440150
10/01/2004
15.09 15.64 15.09 15.46
1300625
10/04/2004
15.46 15.64 14.91 15.64
1288900
10/05/2004
15.46 15.64 15.46 15.64
90800
10/06/2004
15.83 15.83 15.83 15.83
111800
10/07/2004
15.27 15.64 15.27 15.64
293050
10/08/2004
15.09 15.46 15.09 15.46
1144525
10/11/2004
15.46 15.46 15.09 15.46
1028250
10/12/2004
15.09 15.09 15.09 15.09
401800
10/13/2004
15.46 15.46 15.46 15.46
25200
10/14/2004
15.27 15.46 15.09 15.46
976550
10/18/2004
15.27 15.27 15.27 15.27
134875
10/19/2004
15.27 15.27 15.09 15.09
559250
10/20/2004
15.09 15.46 15.09 15.27
1006600
10/21/2004
14.91 14.91 14.91 14.91
113400
10/22/2004
15.09 15.09 15.09 15.09
215250
10/25/2004
15.09 15.09 14.91 14.91
606725
10/26/2004
14.91 15.09 14.91 14.91
8355050
10/27/2004
14.91 14.91 14.91 14.91
315900
10/28/2004
15.09 15.83 15.09 15.46
11878850
10/29/2004
15.64 15.64 15.46 15.64
7181100
11/02/2004
15.83 16.01 15.83 15.83
3951500
11/03/2004
15.83 16.01 15.83 16.01
9936000
11/04/2004
16.19 16.38 16.19 16.19
2971850
11/05/2004
16.38 18.22 16.38 18.22
15659700
11/08/2004
18.22 18.77 18.22 18.40
18407225
11/09/2004
18.40 18.40 17.85 17.85
11545150
11/10/2004
18.22 18.22 18.03 18.22
14167250
11/11/2004
17.67 18.03 17.67 18.03
725400
11/12/2004
17.67 17.67 17.67 17.67
1905600
11/16/2004
17.85 18.03 17.85 18.03
2807300
11/17/2004
18.03 18.03 18.03 18.03
4466350
11/18/2004
17.85 18.03 17.85 18.03
102400
11/19/2004
18.03 18.03 17.85 18.03
2094075
11/22/2004
17.85 17.85 17.85 17.85
315250
11/23/2004
17.85 17.85 17.67 17.67
2036450
11/24/2004
17.67 18.22 17.67 18.03
5658650
11/25/2004
18.03 19.14 18.03 19.14
10156950
11/26/2004
19.14 20.24 19.14 20.24
60806500
11/30/2004
20.24 20.24 19.87 19.87
1412500
12/01/2004
19.51 19.87 19.51 19.87
1133000
12/02/2004
20.24 20.24 19.87 20.24
7221500
12/06/2004
20.24 20.24 20.24 20.24
2772000
12/07/2004
20.24 21.71 20.24 21.35
8560150
12/08/2004
21.35 21.35 21.35 21.35
3894700
12/09/2004
21.35 22.45 21.35 22.45
2022050
12/10/2004
22.45 22.45 21.35 21.35
876350
12/13/2004
20.61 20.61 20.24 20.61
4480800
12/14/2004
20.61 20.98 20.61 20.98
8794200

0
0
0
0
0
0
0
0
0
0
0
681773
680277
581325
531350
576435
582267
585667
580158
604794
603044
612969
588467
490508
500879
542123
1213956
1144904
2049121
2614063
2941254
3687875
3924290
5182660
6632713
7585358
8748025
8757915
8220460
8428077
7810369
7220477
7065692
6263963
6186013
5352592
4665069
8770181
7707285
7741252
8184244
8181302
8522452
8838477
8832475
8879233
9082929
9344225

12/15/2004
12/16/2004
12/17/2004
12/23/2004
12/28/2004
12/29/2004
01/03/2005
01/04/2005
01/05/2005
01/06/2005
01/10/2005
01/11/2005
01/12/2005
01/13/2005
01/14/2005
01/17/2005
01/18/2005
01/19/2005
01/20/2005
01/21/2005
01/24/2005
01/25/2005
01/26/2005
01/27/2005
01/28/2005
01/31/2005
02/01/2005
02/02/2005
02/03/2005
02/04/2005
02/07/2005
02/08/2005
02/09/2005
02/10/2005
02/11/2005
02/14/2005
02/16/2005
02/17/2005
02/18/2005
02/21/2005
02/22/2005
02/23/2005
02/28/2005
03/01/2005
03/02/2005
03/03/2005
03/04/2005
03/07/2005
03/08/2005
03/09/2005
03/10/2005
03/14/2005
03/15/2005
03/16/2005
03/17/2005
03/18/2005
03/21/2005
03/28/2005
03/29/2005
03/30/2005

20.98
20.61
20.24
20.24
20.61
20.61
21.71
21.71
21.71
21.71
20.61
20.98
20.98
20.98
20.98
20.98
21.71
22.45
23.92
23.56
24.29
23.56
23.19
23.19
22.08
22.45
22.08
22.45
22.82
22.45
22.08
22.45
23.19
24.29
24.29
25.03
25.40
24.29
24.29
24.29
23.92
22.82
23.56
23.19
22.08
22.45
22.08
23.19
22.82
22.82
22.82
22.82
22.82
22.82
22.82
22.82
21.35
20.61
20.24
19.51

20.98
20.61
20.24
20.24
20.61
21.35
21.71
22.45
22.45
21.71
20.61
20.98
20.98
20.98
20.98
21.35
22.45
23.92
24.29
23.56
24.29
23.56
23.19
23.19
22.82
22.45
22.08
22.82
22.82
22.82
22.08
22.82
23.56
24.29
24.66
25.03
25.40
24.29
24.66
24.29
23.92
22.82
23.56
23.19
22.82
22.82
22.45
23.19
22.82
22.82
22.82
22.82
22.82
22.82
22.82
22.82
21.71
20.61
20.24
19.87

20.98
20.61
19.87
20.24
20.61
20.61
21.35
21.71
21.71
21.71
20.61
20.98
20.98
20.24
20.98
20.98
21.71
22.08
23.19
23.56
23.56
23.19
22.82
22.08
22.08
22.08
22.08
22.45
22.45
22.08
22.08
22.45
23.19
24.29
24.29
24.66
24.29
24.29
24.29
23.92
23.56
22.82
23.19
22.82
22.08
22.45
22.08
23.19
22.82
22.82
22.82
22.82
22.82
22.82
22.45
21.71
21.35
20.61
19.14
19.51

20.98
20.61
20.24
20.24
20.61
21.35
21.35
22.45
22.45
21.71
20.61
20.98
20.98
20.98
20.98
21.35
22.08
23.92
23.56
23.56
23.92
23.19
22.82
22.08
22.45
22.08
22.08
22.82
22.45
22.08
22.08
22.82
23.56
24.29
24.66
25.03
24.29
24.29
24.66
23.92
23.56
22.82
23.19
22.82
22.82
22.82
22.08
23.19
22.82
22.82
22.82
22.82
22.82
22.82
22.82
21.71
21.71
20.61
19.51
19.87

436050
70000
1758500
79750
630000
2448900
435500
8298000
180000
442500
140000
427500
99750
1447000
1838250
401450
90551000
29255450
55123800
6553600
29264100
8041200
1148000
348100
5662500
1850000
1086000
2566100
3167350
930800
1740000
2872550
1018300
2811600
1131400
8965400
763500
6392100
12674350
2960000
1355000
34100
825200
3669650
710000
1094200
16329500
1263150
502200
930000
4907300
21173000
3100
4650000
6341050
15842500
2961600
3315200
6015800
6712450

8534150
3472775
3501608
3413838
2864546
2837621
2160567
2527508
2374004
2337850
1976117
1278892
1250867
1365617
1372263
1399071
8892488
11126367
15683725
15538358
17962033
18595258
18679258
18672642
19136204
19169788
19107100
19287488
12005517
9645129
5196479
4889725
2535908
2100108
2098725
2816833
2408583
2787092
3752788
3785613
3634583
3559858
3483625
3550050
3524358
3381242
4647750
4005896
3984121
3528946
2881692
4399442
4286783
4671442
5131096
6145500
6333133
6518217
5658742
6112850

03/31/2005
04/01/2005
04/04/2005
04/06/2005
04/07/2005
04/08/2005
04/11/2005
04/12/2005
04/13/2005
04/14/2005
04/15/2005
04/18/2005
04/19/2005
04/20/2005
04/21/2005
04/22/2005
04/25/2005
04/27/2005
04/28/2005
05/03/2005
05/06/2005
05/09/2005
05/10/2005
05/11/2005
05/17/2005
05/18/2005
05/24/2005
05/25/2005
05/26/2005
05/27/2005
05/30/2005
05/31/2005
06/03/2005
06/08/2005
06/10/2005
06/14/2005
06/15/2005
06/16/2005
06/17/2005
06/20/2005
06/21/2005
06/22/2005
06/23/2005
06/24/2005
06/27/2005
06/28/2005
06/29/2005
06/30/2005
07/01/2005
07/04/2005
07/05/2005
07/06/2005
07/07/2005
07/08/2005
07/11/2005
07/12/2005
07/13/2005
07/14/2005
07/15/2005
07/18/2005

19.87
20.24
20.24
20.24
19.14
19.51
20.24
20.24
20.61
20.61
20.61
20.61
20.24
21.35
20.24
20.24
20.24
19.87
19.14
19.51
19.87
20.24
20.61
20.24
18.40
20.24
20.24
22.08
22.08
22.08
21.71
22.08
21.71
21.35
19.87
19.51
19.51
19.51
19.87
19.87
19.51
19.14
18.77
18.40
18.40
18.40
18.40
18.03
17.30
17.11
16.93
17.30
18.77
19.51
19.87
19.14
18.77
19.14
19.14
19.14

19.87
20.24
20.24
20.24
19.14
20.61
20.61
20.24
20.98
20.61
20.61
20.61
20.24
21.35
20.24
20.24
20.24
19.87
19.14
19.51
19.87
20.61
20.61
20.24
20.24
20.24
22.08
22.45
22.08
22.08
21.71
22.08
21.71
21.35
19.87
19.87
19.51
19.51
20.24
20.24
19.51
19.14
18.77
18.40
18.40
18.40
18.40
18.03
17.48
17.11
17.30
18.77
19.51
19.87
19.87
19.14
19.14
19.14
19.14
19.14

19.87
20.24
20.24
20.24
19.14
19.51
20.24
20.24
20.24
20.61
20.61
20.24
19.87
20.24
20.24
20.24
19.87
19.51
19.14
19.51
19.87
20.24
20.24
20.24
18.40
20.24
20.24
22.08
22.08
22.08
21.71
21.35
21.71
21.35
19.87
19.51
19.14
19.51
19.87
19.87
19.14
19.14
18.77
18.40
18.40
18.40
18.40
17.67
17.30
16.56
16.93
17.30
18.77
19.14
19.14
19.14
18.77
19.14
19.14
19.14

19.87
20.24
20.24
20.24
19.14
20.61
20.24
20.24
20.98
20.61
20.61
20.24
19.87
20.24
20.24
20.24
19.87
19.51
19.14
19.51
19.87
20.61
20.24
20.24
20.24
20.24
22.08
22.45
22.08
22.08
21.71
21.71
21.71
21.35
19.87
19.87
19.14
19.51
19.87
20.24
19.14
19.14
18.77
18.40
18.40
18.40
18.40
17.67
17.48
16.75
16.93
18.77
19.14
19.51
19.14
19.14
18.77
19.14
19.14
19.14

4320000
27500
550000
5032500
426400
1083500
4975000
66000
1940550
946400
2800000
4651000
4291700
78200
33000
6402000
2807500
162200
4895800
5300
135000
1796350
3446500
55000
620800
1694000
8500400
2595800
60000
324000
38350
1008400
11800
356700
680400
6415250
3713900
6553450
1217500
1822500
1124700
444600
612000
2427500
4182500
1750000
765000
1331000
371625
387375
7113850
33308400
34746950
21637600
3023400
6370000
3514650
390000
2678000
481000

6431000
6355792
5992683
4647642
4682917
4385708
4271871
2957163
2872075
2674675
2406692
2234904
2232546
2236771
2193688
2307813
2506238
2429463
2422863
2417804
2267342
2338171
2392046
2009046
1703138
1837788
2543404
2226221
1997263
2010746
1605958
1689550
1679283
1559313
1328804
1858825
2116583
2521538
1914629
1850188
1938913
1948963
1996767
2115025
2462583
2578692
2585742
2162054
1883531
1369692
1861054
4484879
7286733
9052817
9253767
9582308
9526654
9413321
9572738
9501904

07/19/2005
07/20/2005
07/21/2005
07/26/2005
07/27/2005
07/28/2005
07/29/2005
08/01/2005
08/02/2005
08/03/2005
08/04/2005
08/05/2005
08/08/2005
08/09/2005
08/10/2005
08/11/2005
08/12/2005
08/15/2005
08/16/2005
08/17/2005
08/18/2005
08/19/2005
08/22/2005
08/24/2005
08/25/2005
08/26/2005
08/30/2005
08/31/2005
09/01/2005
09/02/2005
09/05/2005
09/06/2005
09/07/2005
09/08/2005
09/09/2005
09/12/2005
09/13/2005
09/14/2005
09/15/2005
09/16/2005
09/19/2005
09/20/2005
09/21/2005
09/22/2005
09/23/2005
09/26/2005
09/27/2005
09/28/2005
09/29/2005
09/30/2005
10/03/2005
10/04/2005
10/05/2005
10/06/2005
10/07/2005
10/10/2005
10/11/2005
10/12/2005
10/13/2005
10/14/2005

18.77
19.14
19.14
19.51
19.87
20.61
21.71
20.98
20.98
22.08
21.71
22.82
23.56
24.66
25.03
25.03
24.66
24.66
23.92
23.56
23.56
23.19
22.45
22.45
21.35
21.35
21.71
22.08
22.45
22.45
22.45
22.45
22.08
21.71
21.71
21.71
22.08
21.71
22.08
22.45
22.45
22.45
22.82
21.71
22.08
22.08
22.08
22.08
22.08
22.82
22.08
21.71
22.08
22.08
21.71
21.71
21.35
21.71
21.71
21.71

18.77
19.14
19.14
20.61
20.24
21.71
21.71
21.35
22.08
22.08
23.19
23.56
25.40
25.40
25.03
25.03
24.66
24.66
23.92
23.56
23.56
23.19
23.19
22.45
22.08
21.71
22.08
22.45
22.45
22.82
22.82
22.45
22.08
22.45
22.08
22.08
22.08
22.82
22.82
22.45
22.82
22.82
22.82
22.08
22.08
22.08
22.08
22.45
22.45
22.82
22.08
22.08
22.08
22.08
21.71
21.71
21.35
21.71
21.71
21.71

18.77
19.14
19.14
19.51
19.87
20.61
20.61
20.61
20.61
21.71
21.71
22.82
23.56
24.29
24.66
25.03
24.29
23.56
23.56
23.56
23.56
22.82
22.45
21.71
21.35
21.35
21.71
22.08
22.45
22.45
22.45
22.08
22.08
21.71
21.71
21.71
22.08
21.71
22.08
22.45
22.08
22.45
22.08
21.71
22.08
22.08
22.08
22.08
22.08
22.45
22.08
21.71
21.71
21.35
21.35
21.35
21.35
21.71
21.71
21.71

18.77
19.14
19.14
20.24
20.24
21.71
20.98
20.98
21.71
22.08
23.19
23.56
25.40
25.40
25.03
25.03
24.66
24.29
23.56
23.56
23.56
23.19
23.19
22.08
22.08
21.71
22.08
22.45
22.45
22.82
22.82
22.45
22.08
22.45
22.08
22.08
22.08
22.82
22.82
22.45
22.82
22.82
22.08
22.08
22.08
22.08
22.08
22.45
22.45
22.82
22.08
22.08
21.71
21.35
21.35
21.35
21.35
21.71
21.71
21.71

7650
52000
23400
5118650
5036000
148063750
20461000
10887700
5340050
13232000
4534500
157663850
33659000
10978950
12572400
1156000
23163500
3222600
7888600
1920000
160000
3776550
439900
3637450
9378500
1712500
1042250
1065500
1494500
461000
1744300
2281900
1140000
920050
1061000
1047500
324000
1578900
1307500
253150
728000
381500
7856900
272450
270000
5250000
1431000
86291350
7132000
2757400
435000
675650
13285000
3011600
2635450
552000
87000
73750
88500
1616600

9471573
9443625
8852754
6503608
4027696
14563208
16016342
16392817
16544933
17615100
17769808
30868379
33672658
34583238
35628988
35298767
36809392
24739296
23691596
22944288
22512617
21724663
21383446
8547913
6524538
5752333
4791488
4783946
2978196
2748063
2236038
2266196
2347863
2109821
2161579
1945750
1191208
1180075
1202179
1134483
1070608
1063983
1573367
1405913
1333413
1694242
1725075
8828729
9396063
9494271
9421563
9456771
10503188
10722363
10287242
10310538
10295288
9863933
9752058
2695829

10/17/2005
10/18/2005
10/19/2005
10/20/2005
10/21/2005
10/24/2005
10/25/2005
10/27/2005
10/28/2005
11/02/2005
11/03/2005
11/07/2005
11/08/2005
11/09/2005
11/10/2005
11/11/2005
11/14/2005
11/15/2005
11/16/2005
11/17/2005
11/18/2005
11/21/2005
11/22/2005
11/23/2005
11/24/2005
11/25/2005
11/29/2005
11/30/2005
12/01/2005
12/02/2005
12/05/2005
12/06/2005
12/07/2005
12/08/2005
12/09/2005
12/12/2005
12/13/2005
12/14/2005
12/15/2005
12/16/2005
12/19/2005
12/20/2005
12/21/2005
12/22/2005
12/23/2005
12/27/2005
12/28/2005
12/29/2005
01/03/2006
01/04/2006
01/05/2006
01/06/2006
01/09/2006
01/10/2006
01/11/2006
01/12/2006
01/13/2006
01/16/2006
01/17/2006
01/18/2006

21.71
21.71
21.71
21.71
21.71
21.71
21.71
21.71
22.45
21.71
22.45
22.45
22.08
22.08
22.82
23.92
23.92
23.92
24.29
25.03
25.40
26.50
26.87
26.13
26.13
25.76
24.66
24.66
24.66
24.29
24.66
24.29
24.66
24.29
23.92
24.29
23.92
23.92
23.56
23.56
23.56
23.56
24.29
24.29
24.66
24.66
24.66
24.66
25.40
25.03
25.03
25.40
25.76
26.13
26.13
26.13
26.50
26.87
26.87
27.24

21.71
22.08
22.08
21.71
22.08
21.71
22.08
22.08
22.82
22.82
22.82
22.82
22.08
23.19
24.29
23.92
24.29
24.29
25.03
25.40
26.13
26.87
26.87
26.13
26.13
25.76
25.03
24.66
24.66
24.66
24.66
24.66
24.66
24.66
24.29
24.29
23.92
23.92
23.92
23.56
23.56
23.56
24.29
24.66
24.66
24.66
24.66
25.40
25.40
25.03
25.03
25.40
26.13
26.13
26.13
26.13
26.50
26.87
27.60
27.24

21.71
21.71
21.71
21.71
21.71
21.71
21.71
21.71
22.45
21.71
22.45
22.45
22.08
21.71
22.82
23.92
23.92
23.92
24.29
25.03
25.40
26.50
26.50
25.76
25.76
25.03
24.66
24.29
24.66
24.29
24.66
24.29
24.29
24.29
23.92
24.29
23.92
23.56
23.56
23.19
23.19
23.56
24.29
24.29
24.66
24.66
24.66
24.29
25.03
25.03
25.03
25.40
25.76
25.76
25.76
26.13
26.50
26.50
26.87
27.24

21.71
22.08
22.08
21.71
22.08
21.71
21.71
22.08
22.82
22.45
22.82
22.45
22.08
22.82
23.92
23.92
24.29
24.29
25.03
25.40
26.13
26.50
26.87
26.13
25.76
25.03
25.03
24.66
24.66
24.66
24.66
24.66
24.66
24.29
24.29
24.29
23.92
23.56
23.56
23.56
23.56
23.56
24.29
24.66
24.66
24.66
24.66
25.40
25.03
25.03
25.03
25.40
26.13
26.13
26.13
26.13
26.50
26.87
27.60
27.24

73750
37397950
2015000
495600
879150
20355000
3806750
170850
764000
1608150
6523400
1207250
2430000
44451400
92484300
1111500
1516300
585750
12861750
28116600
19836200
65505050
21631050
5240500
6098800
3561700
4609000
9115500
536000
1581250
16951000
267350
234250
13343600
3288200
825000
802750
3664000
8960500
6713750
447550
995200
1570800
3376000
1226100
1541000
502500
6787350
103000
2040000
1431400
448500
20409000
8845100
6059500
13074650
6120000
5784800
24910250
6101300

2107642
4994354
5126021
5111017
4077196
5522479
5620088
5588325
5644742
5772608
6308850
6274738
6471092
7058879
14597988
14649313
14702408
13054971
13809554
16138367
17727717
23052458
24311429
24647533
24953267
21545792
14222850
14889850
14808158
14891117
15231888
12911117
11277621
6930833
5402263
5034304
4592967
4601492
4964117
4763971
4756600
4707763
3426079
3685133
3767788
2784238
2552096
3048958
2990646
2855313
2227888
1705783
3369238
4023396
4397454
5205675
5613500
5967150
8001129
7943958

01/19/2006
01/20/2006
01/23/2006
01/24/2006
01/25/2006
01/26/2006
01/27/2006
01/30/2006
01/31/2006
02/01/2006
02/02/2006
02/03/2006
02/06/2006
02/07/2006
02/08/2006
02/09/2006
02/10/2006
02/13/2006
02/14/2006
02/15/2006
02/16/2006
02/17/2006
02/20/2006
02/21/2006
02/22/2006
02/23/2006
02/24/2006
02/27/2006
02/28/2006
03/01/2006
03/02/2006
03/03/2006
03/06/2006
03/07/2006
03/08/2006
03/09/2006
03/10/2006
03/13/2006
03/14/2006
03/15/2006
03/16/2006
03/17/2006
03/20/2006
03/21/2006
03/22/2006
03/23/2006
03/24/2006
03/27/2006
03/28/2006
03/29/2006
03/30/2006
03/31/2006
04/03/2006
04/04/2006
04/05/2006
04/06/2006
04/07/2006
04/10/2006
04/11/2006
04/12/2006

27.24
26.87
26.87
26.50
27.24
26.87
27.60
27.97
27.97
28.34
28.34
28.71
27.97
27.60
27.97
28.34
27.97
28.71
28.71
27.97
28.71
28.71
28.71
28.71
28.71
28.71
28.34
27.97
27.97
27.24
27.97
27.97
27.60
27.24
27.24
27.24
27.60
27.97
27.60
27.97
27.97
27.60
27.60
28.34
28.34
28.71
30.18
30.18
30.18
30.18
30.55
32.76
31.65
31.65
32.02
33.12
34.60
34.60
34.96
34.23

27.60
26.87
26.87
26.87
27.24
27.24
28.34
28.34
28.34
28.34
28.71
28.71
27.97
27.97
27.97
28.71
28.34
28.71
28.71
28.71
28.71
29.08
28.71
28.71
28.71
28.71
28.34
27.97
27.97
27.60
27.97
27.97
27.60
27.60
27.24
27.97
27.60
27.97
27.60
27.97
27.97
27.60
27.97
28.71
28.71
30.18
30.92
30.18
30.18
30.18
32.76
32.76
31.65
31.65
33.49
36.81
34.96
34.60
34.96
34.96

27.24
26.87
26.50
26.50
27.24
26.87
27.60
27.97
27.97
28.34
28.34
27.97
27.97
27.60
27.97
28.34
27.97
28.71
28.71
27.97
28.71
28.71
28.71
28.71
28.34
28.71
27.60
27.60
27.24
27.24
27.97
27.97
27.60
27.24
27.24
27.24
27.60
27.97
27.60
27.97
27.60
27.60
27.60
28.34
28.34
28.71
30.18
30.18
30.18
29.81
30.55
31.28
31.65
31.65
32.02
33.12
33.86
33.86
34.23
34.23

27.24
26.87
26.50
26.87
27.24
27.24
28.34
27.97
28.34
28.34
28.71
27.97
27.97
27.97
27.97
28.34
28.34
28.71
28.71
28.71
28.71
28.71
28.71
28.71
28.71
28.71
27.97
27.97
27.60
27.60
27.97
27.97
27.60
27.60
27.24
27.97
27.60
27.97
27.60
27.97
27.60
27.60
27.97
28.34
28.71
30.18
30.92
30.18
30.18
29.81
32.39
32.02
31.65
31.65
33.49
35.33
34.96
33.86
34.60
34.96

27685950
401500
202900
2122900
888000
38304950
5931700
2144300
2774400
596750
23198050
1514350
581400
1137700
235600
4200600
1200600
1220700
682500
31100
585000
7171500
78000
78000
4088850
117000
910300
15987800
580050
227750
2964000
76000
187500
4596650
7980900
637500
187500
950000
1023750
76000
2713000
1706250
7400750
17040400
13303800
17414950
136020200
615000
41000
9175800
19562950
1590200
2700400
11253100
19417400
37876600
3256050
227400
4562200
597350

10242538
10105996
10003621
10143154
8516404
10971392
10960742
10049879
9771079
9338742
9196058
8813813
6555100
6616450
6619175
6792317
6818367
3728013
3290579
3114479
2932029
3479925
1553254
1433558
1725846
1640788
1697013
2679279
2627567
2544821
2734946
2738688
2705563
2490992
3149567
3196192
2871079
2940496
2949950
1623967
1801713
1924921
2294650
3708350
4801375
5869567
16539508
16537633
16525425
17210908
18755842
18882025
18880975
19676546
20677933
22414283
21576971
20144675
9189842
9188371

04/17/2006
04/18/2006
04/19/2006
04/20/2006
04/21/2006
04/24/2006
04/25/2006
04/26/2006
04/27/2006
04/28/2006
05/02/2006
05/03/2006
05/04/2006
05/05/2006
05/08/2006
05/09/2006
05/10/2006
05/11/2006
05/12/2006
05/15/2006
05/16/2006
05/17/2006
05/18/2006
05/19/2006
05/22/2006
05/23/2006
05/24/2006
05/26/2006
05/29/2006
05/30/2006
05/31/2006
06/01/2006
06/02/2006
06/05/2006
06/06/2006
06/07/2006
06/08/2006
06/09/2006
06/14/2006
06/15/2006
06/16/2006
06/19/2006
06/20/2006
06/21/2006
06/22/2006
06/23/2006
06/26/2006
06/27/2006
06/28/2006
06/29/2006
06/30/2006
07/03/2006
07/04/2006
07/05/2006
07/06/2006
07/07/2006
07/10/2006
07/11/2006
07/12/2006
07/13/2006

34.60
34.23
34.60
34.60
34.23
34.23
34.60
33.86
34.23
34.23
35.33
36.44
39.75
40.12
39.75
41.96
41.22
41.22
42.69
41.96
40.85
41.22
38.28
37.91
38.28
36.81
35.33
36.44
36.44
36.44
36.44
36.44
36.07
37.54
37.54
36.81
36.07
36.81
36.07
35.70
34.23
33.12
32.39
30.92
31.65
31.28
30.18
30.55
30.92
31.28
31.65
32.76
33.86
34.60
34.96
34.60
34.60
34.23
33.86
33.86

34.60
34.60
34.60
34.60
34.23
34.60
34.60
34.23
34.60
36.07
36.44
39.38
40.12
40.85
42.33
41.96
42.69
42.69
42.69
41.96
40.85
41.22
39.75
39.01
38.28
37.54
36.81
36.81
36.81
36.44
36.44
36.44
37.91
38.28
37.54
37.54
36.07
36.81
36.07
36.07
34.23
33.12
32.39
30.92
31.65
31.65
30.18
31.28
30.92
31.28
33.86
33.49
34.96
35.33
34.96
34.96
34.60
34.23
33.86
33.86

34.60
33.86
34.60
34.60
34.23
34.23
33.86
33.86
34.23
34.23
35.33
36.44
39.75
39.75
39.75
41.22
41.22
41.22
41.96
40.85
40.85
39.75
38.28
37.91
37.54
36.07
35.33
35.70
36.07
36.07
36.44
36.07
36.07
36.81
36.81
36.81
35.33
36.07
36.07
33.86
33.12
33.12
30.55
30.18
30.92
30.92
30.18
30.55
30.92
31.28
31.65
32.76
33.86
34.60
34.60
34.60
33.86
33.86
33.86
33.86

34.60
34.60
34.60
34.60
34.23
34.60
33.86
33.86
34.60
36.07
36.44
39.38
40.12
39.75
41.96
41.96
42.69
42.69
41.96
40.85
40.85
41.22
39.01
39.01
38.28
37.54
36.81
36.81
36.44
36.07
36.44
36.07
37.17
37.54
36.81
37.54
36.07
36.07
36.07
34.60
33.49
33.12
30.92
30.55
30.92
30.92
30.18
30.92
30.92
31.28
33.12
33.49
34.60
35.33
34.96
34.60
33.86
33.86
33.86
33.86

2961000
4485700
282000
1222000
237150
8947950
2006000
5679300
1494000
5638000
23452700
20906150
6254250
41618600
17660100
26024900
3254550
15114200
57700
3884800
4162500
661050
5660400
6826550
14267800
12886400
8729500
8674700
20734900
13433300
99000
31317650
29538500
6871150
15039050
25300
4624750
49400
49000
10082800
20291200
553500
23230600
15718600
595000
6610450
627300
9850400
3641400
4250
6993600
691000
24716950
3693750
99700
2148400
592100
684800
32011400
230000

9431704
9040863
7434117
7403433
7198163
7006067
5555117
2872008
2725171
3176054
4750263
6442663
6717100
9811508
11259683
13326592
13578042
14091896
13929538
13779996
14002371
13587625
12104933
10931633
11599429
9205079
8460863
7015013
8471708
8331633
8335075
10621146
12735813
13253321
14034875
13468104
12664517
11594767
10871392
10988733
10951758
9878442
11806075
10506154
8094196
8072471
6871492
7690250
7608304
7604542
8183258
7400608
7769421
8031108
6103533
4972683
4972442
4478638
7093979
6292279

07/14/2006
07/17/2006
07/18/2006
07/19/2006
07/20/2006
07/26/2006
07/27/2006
07/28/2006
07/31/2006
08/01/2006
08/02/2006
08/03/2006
08/04/2006
08/07/2006
08/08/2006
08/09/2006
08/10/2006
08/11/2006
08/14/2006
08/15/2006
08/16/2006
08/17/2006
08/18/2006
08/22/2006
08/23/2006
08/28/2006
08/29/2006
08/30/2006
08/31/2006
09/01/2006
09/04/2006
09/05/2006
09/07/2006
09/08/2006
09/11/2006
09/12/2006
09/13/2006
09/14/2006
09/15/2006
09/18/2006
09/19/2006
09/22/2006
09/25/2006
09/26/2006
09/27/2006
10/02/2006
10/03/2006
10/04/2006
10/05/2006
10/06/2006
10/09/2006
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

33.86
33.12
33.86
34.23
35.33
35.33
35.33
34.96
36.07
36.07
34.60
34.60
34.60
36.07
36.07
35.70
34.96
35.33
35.33
35.33
35.70
36.07
35.70
35.33
35.33
35.33
34.60
35.33
36.44
36.81
38.65
37.91
37.54
37.91
37.91
38.65
37.91
37.91
37.54
37.54
38.65
37.91
36.81
37.17
37.91
37.91
36.81
36.81
36.81
37.54
38.65
39.75
39.75
39.01
39.75
40.12
39.75
40.12
40.12
40.12

33.86
33.49
34.60
34.60
36.07
35.33
35.33
36.07
36.07
36.07
34.60
34.96
36.07
36.44
36.07
36.07
35.70
35.70
35.70
36.07
36.07
36.07
35.70
35.70
35.33
35.33
35.33
36.44
36.81
38.65
39.01
38.28
40.12
38.65
38.65
38.65
37.91
37.91
37.54
38.65
39.01
37.91
37.91
37.91
37.91
37.91
36.81
36.81
36.81
38.65
39.75
39.75
39.75
39.75
40.12
40.12
40.12
40.12
40.49
40.49

32.39
33.12
33.86
33.86
34.96
35.33
34.96
34.96
35.33
36.07
34.60
34.23
34.60
35.33
35.70
35.33
34.96
35.33
35.33
35.33
35.70
35.70
35.70
35.33
35.33
35.33
34.60
35.33
36.07
36.81
38.28
37.91
37.54
37.91
37.91
37.91
37.91
37.54
37.54
37.17
38.28
37.91
36.81
37.17
37.54
36.81
36.44
36.81
36.81
37.54
38.65
39.01
39.38
39.01
39.75
40.12
39.75
40.12
40.12
40.12

33.12
33.49
34.60
34.60
36.07
35.33
34.96
36.07
36.07
36.07
34.60
34.96
35.70
36.44
35.70
36.07
35.70
35.70
35.70
36.07
36.07
35.70
35.70
35.70
35.33
35.33
35.33
36.44
36.81
38.65
38.28
37.91
39.01
38.65
38.65
37.91
37.91
37.54
37.54
38.65
39.01
37.91
37.54
37.91
37.91
36.81
36.81
36.81
36.81
38.65
39.38
39.75
39.75
39.75
40.12
40.12
40.12
40.12
40.12
40.49

12245300
5292500
231800
6139100
3261000
81600
997150
319150
8326500
2866500
1927000
2324350
16993850
5853400
5218750
1153750
53250
1563750
40775650
25498600
1763050
3363850
6450500
432950
7200000
288000
310500
24409500
23665850
8367800
12376250
7879350
19308750
1325500
438000
433000
10820150
7488500
255000
46108450
2342650
571650
2239500
1928500
10299750
4964100
44127300
770000
3800000
8351200
10493450
244078850
7607600
2838050
1357500
49050
4711900
49050
1617750
78553000

7009271
7449958
6886475
7340483
5552488
5251475
5326263
5173825
5818358
6000167
3493133
3667663
4063375
4110117
4525696
4110250
3842938
3966450
7281325
9379613
8832658
8874104
9251063
9093446
8277292
7813508
7404488
9342467
11310183
11877188
9510571
8042300
9504442
9334579
8833538
8833542
9135221
9735263
9730638
11538883
9761950
9112271
8267542
7771638
7020888
7324104
10964879
10992963
10407950
10479842
11333046
27830579
28269325
28458192
28384692
28228071
27762417
27352829
23810367
30292283

10/23/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/02/2006
11/03/2006
11/06/2006
11/07/2006
11/08/2006
11/09/2006
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
12/04/2006
12/05/2006
12/06/2006
12/07/2006
12/08/2006
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
01/02/2007
01/03/2007
01/04/2007
01/05/2007
01/08/2007
01/09/2007
01/10/2007
01/11/2007
01/12/2007
01/15/2007
01/16/2007
01/17/2007
01/18/2007
01/19/2007
01/22/2007

40.49
40.49
43.43
43.43
45.27
44.53
44.90
44.90
45.27
46.01
46.74
45.64
47.48
47.11
46.37
46.01
46.37
46.37
46.01
46.37
46.74
46.37
45.64
46.01
45.64
44.90
45.64
46.74
48.21
48.21
48.58
48.58
48.58
46.37
48.21
47.48
46.74
48.58
49.32
48.58
48.21
48.58
48.58
48.58
48.21
48.21
47.85
48.58
48.58
48.58
48.58
48.21
48.21
49.32
49.32
49.32
50.05
50.05
50.79
50.42

40.85
43.43
43.80
44.53
45.27
45.27
44.90
45.64
45.64
48.21
47.48
47.85
47.48
47.48
46.37
46.74
46.37
46.37
47.11
47.11
46.74
46.37
46.37
46.01
45.64
46.37
47.11
48.21
49.32
49.32
49.32
48.58
48.58
48.21
48.21
48.21
48.58
49.69
49.32
48.58
48.58
48.58
48.95
48.58
48.21
48.21
48.95
48.95
49.32
48.58
48.95
48.95
48.95
49.69
49.69
50.42
50.79
50.42
51.16
51.53

40.12
40.49
43.06
43.43
44.17
44.53
44.53
44.90
45.27
46.01
45.64
45.64
47.48
46.37
46.37
46.01
46.01
45.64
46.01
46.37
46.74
45.64
45.64
46.01
45.27
44.90
45.64
46.74
48.21
48.21
48.58
48.58
47.85
46.37
47.48
47.48
46.74
48.58
48.95
48.21
48.21
48.58
48.58
48.21
47.85
48.21
47.85
48.58
48.58
48.58
48.21
48.21
48.21
48.95
49.32
49.32
49.69
50.05
50.05
50.42

40.49
43.43
43.80
44.53
44.53
44.90
44.90
45.64
45.64
48.21
46.01
47.48
47.48
46.37
46.37
46.74
46.37
46.37
47.11
47.11
46.74
46.37
46.01
46.01
45.27
46.37
47.11
48.21
48.95
49.32
49.32
48.58
48.21
48.21
47.85
48.21
48.58
49.69
48.95
48.21
48.58
48.58
48.95
48.58
48.21
48.21
48.95
48.95
49.32
48.58
48.21
48.58
48.95
49.32
49.69
50.42
50.05
50.42
51.16
51.53

8036050
17307000
6218550
839250
1023500
39243450
17445000
7330650
4574650
3116600
6033850
16140550
103200
3875900
10691100
9655150
28955050
19696700
31893800
12425250
31521400
15341150
7363050
31431250
18982500
8042150
45384550
14688350
22011650
2935400
4357000
2706000
10467550
2738850
1829600
7150400
1868850
19353100
2817100
4208350
10219400
9649200
5301600
5131500
4574400
26200
1870300
15842600
5849000
46200
45404950
12834450
4208600
26304900
5477750
21957550
666300
4742600
15622450
15735150

30645288
31391604
31035363
10765396
10216721
13250504
14591129
15197929
15186492
15442121
15810129
10609092
9948021
8828763
9201475
9936133
12263763
10634867
11838933
12263483
14509046
15527758
15638525
16912750
18486025
18833213
21724333
22143767
21565150
20168375
17873642
17063704
15309217
14259025
13797904
11774500
10348363
11290942
7743654
6870321
5887633
6447117
6525833
6727958
6236863
6010808
6014200
6738550
7070229
5461321
9010308
9729150
9228250
10616225
10630904
12033075
11707400
12100433
13246446
13237492

01/23/2007
01/24/2007
01/25/2007
01/26/2007
01/29/2007
01/30/2007
01/31/2007
02/01/2007
02/02/2007
02/05/2007
02/06/2007
02/07/2007
02/08/2007
02/09/2007
02/12/2007
02/13/2007
02/14/2007
02/15/2007
02/16/2007
02/19/2007
02/20/2007
02/21/2007
02/22/2007
02/23/2007
02/26/2007
02/27/2007
02/28/2007
03/01/2007
03/02/2007
03/05/2007
03/06/2007
03/07/2007
03/09/2007
03/13/2007
03/14/2007
03/15/2007
03/16/2007
03/19/2007
03/20/2007
03/21/2007
03/22/2007
03/23/2007
03/26/2007
03/27/2007
03/28/2007
03/29/2007
03/30/2007
04/02/2007
04/03/2007
04/04/2007
04/10/2007
04/11/2007
04/12/2007
04/13/2007
04/16/2007
04/17/2007
04/18/2007
04/19/2007
04/20/2007
04/23/2007

51.53
54.47
55.21
55.21
54.10
54.47
54.47
55.94
56.68
57.42
57.42
57.42
57.42
57.05
56.68
57.05
58.15
58.89
59.99
59.62
63.67
64.04
65.51
64.41
63.67
62.57
61.10
57.42
57.42
55.21
53.74
54.10
55.94
57.42
55.94
55.21
54.84
55.21
55.21
54.47
56.31
56.68
57.42
57.05
57.05
57.42
57.05
57.05
57.05
57.42
57.42
57.78
57.78
57.42
57.42
57.78
57.78
57.42
57.42
57.78

54.47
55.21
55.58
55.21
54.10
54.84
56.68
56.31
57.42
58.15
57.78
57.78
57.78
57.42
57.05
57.42
58.89
59.99
64.04
64.78
63.67
65.51
66.25
64.41
63.67
62.57
61.10
58.89
57.42
55.21
53.74
56.68
57.42
57.78
55.94
55.21
54.84
55.21
55.21
54.47
56.68
58.15
57.42
57.05
57.78
57.42
57.42
57.42
57.42
57.42
57.78
57.78
57.78
57.78
57.78
57.78
58.15
57.78
57.42
58.89

51.53
54.47
55.21
53.74
54.10
54.10
54.47
55.58
56.68
57.05
57.42
57.05
57.05
57.05
56.68
57.05
56.68
58.89
59.99
59.62
62.94
63.30
64.04
62.20
61.46
61.10
57.42
57.42
56.68
53.37
53.00
54.10
55.94
57.42
54.84
54.84
54.84
54.84
54.10
54.10
54.84
56.68
57.05
56.68
57.05
57.05
56.68
57.05
57.05
57.05
57.42
57.42
57.42
57.42
57.42
57.78
57.78
57.05
57.42
57.78

54.47
54.47
55.21
54.47
54.10
54.47
56.68
55.58
57.05
57.42
57.78
57.05
57.78
57.05
57.05
57.42
58.89
59.99
64.04
63.67
63.30
65.51
64.04
62.20
61.83
61.10
57.42
58.89
57.05
53.37
53.74
55.94
56.68
57.42
55.21
54.84
54.84
54.84
54.10
54.10
56.68
57.78
57.05
57.05
57.42
57.05
57.05
57.05
57.42
57.42
57.42
57.78
57.42
57.42
57.42
57.78
57.78
57.05
57.42
58.15

14027650
3958550
34867500
3363150
1249500
2016050
15005900
24769200
12590950
1732500
6405150
35950400
55598400
55750250
47556500
55612450
45432950
60179600
49550400
49740650
10810350
33430150
21189550
10964500
1095050
127545900
5887550
2390000
12334400
3735500
2483500
5541550
50235200
32744450
47642750
1424000
149000
8181600
8382150
10220000
22203550
40647450
380400
20313500
9775400
10309700
20847800
64907750
36969000
19279350
35679300
34919900
7873750
17935250
6913850
26501600
7514250
19463300
897000
10434550

13919046
14245075
13366954
12577679
12331088
10307017
11101029
11335333
12329054
12078213
11310104
12994708
16458938
20774913
21832329
26186438
29868392
34715354
37594063
39675017
39526633
42168104
43400138
41317979
36776033
42759004
39286592
34851388
32093175
27389500
23467258
19784000
23069404
23012263
25216696
24421654
24342817
14395792
14603675
15256175
16078604
19154600
18979342
20210338
16838688
14969125
12736213
18026525
21094858
22019671
24294433
26352758
25158608
23265925
23810379
24326054
24137625
24900425
23237858
18698425

04/24/2007
04/25/2007
04/26/2007
04/27/2007
04/30/2007
05/02/2007
05/03/2007
05/04/2007
05/07/2007
05/08/2007
05/09/2007
05/10/2007
05/11/2007
05/15/2007
05/16/2007
05/17/2007
05/18/2007
05/21/2007
05/22/2007
05/23/2007
05/24/2007
05/25/2007
05/28/2007
05/29/2007
05/30/2007
05/31/2007
06/01/2007
06/04/2007
06/05/2007
06/06/2007
06/07/2007
06/08/2007
06/12/2007
06/13/2007
06/14/2007
06/15/2007
06/18/2007
06/19/2007
06/20/2007
06/21/2007
06/22/2007
06/25/2007
06/26/2007
06/27/2007
06/28/2007
06/29/2007
07/02/2007
07/03/2007
07/04/2007
07/05/2007
07/06/2007
07/09/2007
07/10/2007
07/11/2007
07/12/2007
07/13/2007
07/16/2007
07/17/2007
07/18/2007
07/19/2007

57.78
57.78
57.42
57.05
57.05
57.78
58.15
59.26
63.67
64.78
63.30
62.57
62.57
63.30
63.30
62.57
61.83
61.83
61.46
60.73
60.73
60.73
62.20
62.20
61.46
61.10
61.10
61.10
60.36
60.36
59.26
60.36
61.10
60.73
60.73
61.83
62.20
60.73
61.83
61.10
62.20
61.46
61.83
60.36
61.10
61.83
61.46
63.30
64.04
64.41
64.41
64.78
64.04
63.67
64.41
63.30
63.67
63.67
63.30
63.30

57.78
57.78
57.42
57.05
57.42
58.52
58.89
63.67
65.14
64.78
63.30
63.67
63.30
63.30
63.30
62.57
61.83
61.83
61.46
60.73
61.83
61.83
62.57
62.20
61.46
61.46
61.46
61.10
60.36
60.36
61.10
60.36
61.83
60.73
61.10
62.94
62.20
61.83
62.57
62.20
62.20
62.20
61.83
60.36
61.46
61.83
63.30
64.41
64.41
65.51
64.78
65.14
65.51
64.78
64.41
64.41
63.67
63.67
63.30
63.30

57.42
56.68
57.42
57.05
57.05
57.78
58.15
59.26
63.67
63.30
62.57
62.57
62.57
62.57
62.57
61.83
61.83
61.10
59.99
59.99
60.73
60.73
62.20
61.83
60.73
60.73
61.10
59.99
59.26
59.26
59.26
59.99
60.36
60.36
60.36
61.83
61.46
60.73
61.83
61.10
62.20
61.46
61.10
60.36
61.10
61.83
61.46
63.30
64.04
64.04
64.41
64.78
63.30
63.67
62.57
63.30
63.67
63.30
62.57
62.94

57.78
57.05
57.42
57.05
57.42
58.15
58.89
63.67
64.41
63.30
62.57
63.67
63.30
62.57
62.57
61.83
61.83
61.46
60.73
59.99
61.83
61.83
62.20
62.20
60.73
60.73
61.10
60.36
59.26
59.62
60.36
60.36
61.10
60.73
61.10
62.20
61.46
61.83
61.83
61.83
62.20
62.20
61.10
60.36
61.46
61.83
63.30
64.04
64.41
64.78
64.78
64.78
64.04
64.41
63.30
64.04
63.67
63.30
62.94
62.94

17296150
22099050
7979400
1294250
14175000
22480300
59132800
46842600
30591700
5957300
9868850
25007250
6475400
10913600
5267700
27426500
19479600
25334550
39723100
47811650
8331550
8707900
13021900
2086200
4498700
20449000
4866200
6444000
15081050
54577650
29257450
17339300
23941100
25458600
13415500
26610850
14327700
3101050
19648550
251700
2518100
6901900
11253150
2788000
2871350
8492400
39667150
17691450
13579650
37479600
4248750
14347000
33778000
5669950
12589700
6549100
2058700
619250
22496600
778800

17059021
17293996
14985671
12183533
12708638
13087392
17438971
19134054
21057175
19931675
20679329
21893721
20991992
20059871
19833896
22011583
22453633
22691488
21074013
21154767
19299754
19528971
19791725
17881638
17716913
18511529
18478071
16729529
16362983
18799908
17927771
15388408
16689204
18085096
18117896
20161617
20980700
19535038
20766900
20250875
19203963
15230983
13730625
12518017
10762204
9348354
11535992
10792708
10730371
13595250
12311933
13486542
16091533
15988871
16100250
16413675
16345954
15689858
14258979
12849592

07/20/2007
07/23/2007
07/24/2007
07/25/2007
07/26/2007
07/27/2007
07/30/2007
07/31/2007
08/01/2007
08/02/2007
08/06/2007
08/07/2007
08/08/2007
08/09/2007
08/10/2007
08/13/2007
08/14/2007
08/15/2007
08/16/2007
08/17/2007
08/21/2007
08/22/2007
08/23/2007
08/24/2007
08/28/2007
08/29/2007
08/30/2007
08/31/2007
09/03/2007
09/04/2007
09/05/2007
09/06/2007
09/11/2007
09/12/2007
09/13/2007
09/14/2007
09/17/2007
09/18/2007
09/19/2007
09/20/2007
09/21/2007
09/24/2007
09/25/2007
09/26/2007
09/27/2007
09/28/2007
10/01/2007
10/02/2007
10/03/2007
10/04/2007
10/05/2007
10/08/2007
10/09/2007
10/10/2007
10/11/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007

62.94
62.57
62.94
61.83
61.46
60.73
59.26
60.36
59.99
59.99
59.62
60.36
60.36
60.36
56.68
56.68
56.31
55.21
51.53
47.85
50.42
50.79
52.26
53.00
53.37
53.00
53.00
52.63
53.00
53.37
53.37
53.74
52.26
51.90
51.90
51.53
50.79
50.42
51.53
50.79
50.42
50.05
50.05
50.42
51.53
53.00
55.58
58.15
57.42
56.68
57.42
57.05
57.05
57.42
57.78
58.15
57.78
57.42
57.42
57.42

63.30
62.94
62.94
61.83
61.83
61.10
59.26
60.36
60.73
60.36
59.62
60.36
60.36
60.36
56.68
56.68
56.31
55.21
51.53
50.42
53.74
50.79
53.37
53.00
54.10
53.00
53.00
54.10
53.00
53.37
53.74
53.74
52.26
51.90
51.90
51.53
50.79
50.42
51.53
50.79
50.42
50.05
50.42
50.79
53.00
55.94
55.58
58.15
57.78
57.42
57.42
57.42
57.05
58.15
58.15
58.15
58.15
57.78
57.78
57.42

62.57
62.57
62.20
61.10
61.10
59.99
59.26
59.62
59.99
59.62
59.62
59.99
60.36
59.62
56.68
56.68
55.21
51.53
49.32
47.85
50.42
50.42
51.53
53.00
53.37
53.00
52.63
52.63
53.00
53.37
53.37
53.37
51.90
51.53
50.79
50.79
50.42
50.05
50.05
50.42
50.05
50.05
50.05
50.42
51.53
53.00
55.58
56.68
57.42
56.68
57.05
57.05
57.05
57.42
57.78
58.15
57.78
57.42
57.42
57.05

62.57
62.57
62.57
61.10
61.10
60.36
59.26
59.99
59.99
60.36
59.62
59.99
60.36
59.62
56.68
56.68
55.21
53.74
50.79
49.32
50.79
50.79
53.37
53.00
53.74
53.00
53.00
53.00
53.00
53.37
53.74
53.37
51.90
51.53
50.79
50.79
50.42
50.05
50.42
50.42
50.05
50.05
50.05
50.79
53.00
55.94
55.58
57.78
57.78
57.05
57.05
57.42
57.05
58.15
58.15
58.15
58.15
57.42
57.42
57.42

14914450
17968050
26739400
18585750
27934750
4480950
1400700
36947950
38634000
6616650
340200
39412900
500200
390400
523600
870100
2518250
13428100
5880300
368750
78740750
91322650
50310800
914400
1034350
1310400
17713800
20609250
129600
326250
14550
1538000
25099500
40294500
22155950
73678400
5956600
29180300
13505850
54162300
18462500
10608000
24900150
894250
1672150
6807350
135900
2644650
11783750
14362500
46610000
1796350
19700500
10561900
21445950
10862500
58908400
29741750
43382300
12680550

12960825
11334863
13209083
13562313
13075375
12976292
12043875
14577113
17625054
18124838
16278471
19497979
18296792
16831988
14647338
13171033
11052992
11798588
12171888
9123621
12465850
19524683
23688900
20480692
20525204
20601871
22034388
23679317
23480263
22388442
21899629
21997067
17526963
13274617
10928379
16992046
17402233
19724725
19374063
22170150
23697892
24554704
26628504
26574858
24622579
21831983
19996979
14077500
14563096
13328279
16086958
11723129
11826296
11822454
11534604
12365292
17134979
19046179
22650046
23486371

10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/30/2007
10/31/2007
11/05/2007
11/06/2007
11/07/2007
11/08/2007
11/09/2007
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
12/03/2007
12/04/2007
12/05/2007
12/06/2007
12/07/2007
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
12/26/2007
12/27/2007
12/28/2007
01/02/2008
01/04/2008
01/08/2008
01/09/2008
01/10/2008
01/11/2008
01/14/2008
01/15/2008
01/16/2008
01/17/2008
01/18/2008
01/21/2008
01/23/2008
01/24/2008
01/30/2008
01/31/2008
02/01/2008

55.94
55.94
55.94
56.31
55.94
55.94
55.94
56.31
55.94
56.68
55.94
55.58
53.74
54.47
54.10
53.37
51.53
50.79
50.05
50.05
50.05
50.79
50.05
50.05
53.00
52.26
52.26
53.37
54.47
54.84
54.84
55.21
55.21
55.21
55.58
55.58
55.58
55.58
55.94
56.68
57.42
57.05
57.05
57.78
57.78
54.10
53.00
54.47
53.00
53.00
53.37
52.26
51.53
50.05
50.79
50.05
50.05
53.00
50.42
50.05

56.31
55.94
56.31
56.31
55.94
56.68
57.78
56.31
56.68
56.68
55.94
55.58
53.74
54.47
54.10
53.37
51.53
50.79
50.05
50.05
50.05
50.79
50.05
50.05
53.00
52.26
53.37
54.10
54.84
54.84
55.21
55.58
55.21
55.21
55.58
55.94
55.94
55.94
56.68
56.68
57.42
57.42
57.78
57.78
57.78
54.10
54.47
54.47
54.47
53.00
53.37
52.26
51.53
50.79
50.79
50.05
51.53
53.00
50.42
50.05

55.21
55.94
55.94
55.58
55.94
55.94
55.94
56.31
55.94
56.68
55.58
55.21
53.74
54.47
53.74
52.63
51.53
49.32
50.05
50.05
50.05
50.05
50.05
49.69
51.53
52.26
52.26
53.37
54.47
54.84
54.47
54.84
55.21
55.21
55.21
55.58
55.58
55.58
55.94
56.68
56.68
57.05
57.05
57.78
56.68
54.10
53.00
54.47
53.00
53.00
53.00
51.53
50.05
50.05
50.05
49.32
50.05
50.79
49.32
48.95

55.94
55.94
56.31
55.94
55.94
55.94
57.78
56.31
56.68
56.68
55.58
55.21
53.74
54.47
53.74
52.63
51.53
50.05
50.05
50.05
50.05
50.05
50.05
49.69
51.53
52.26
53.37
54.10
54.47
54.84
55.21
55.58
55.21
55.21
55.58
55.94
55.58
55.94
56.31
56.68
57.05
57.42
57.78
57.78
56.68
54.10
54.47
54.47
53.37
53.00
53.00
51.53
50.05
50.79
50.05
49.32
51.53
50.79
49.32
49.32

18421000
3306000
4192500
45193150
7812800
4371000
3156100
15384150
1695600
30800
1867350
32168000
116800
11470000
17646000
5376500
357000
208000
197200
9125600
17639200
918500
129200
7402600
9334000
16486200
46026400
43988500
7454600
7822500
1141500
16641000
1545000
5805000
10773050
7911100
16597250
11613800
12824400
11034100
7865600
11657750
6255850
3611000
58605000
22050
270400
148000
55089750
17517600
14523150
7035500
174000
18679700
23229800
2759700
249300
7168600
4409800
14865100

24039475
23118100
19583308
23199708
22209067
21693158
20169004
20545808
15778075
13302163
9842583
11466538
9941188
10621521
11742646
8424592
7803275
7456358
7209783
6688238
8016871
8090846
7946000
5882217
6650317
7068333
9433367
12651033
13242500
13877042
13955733
14582017
13240833
13648042
14535029
14577404
15182675
14776642
12009808
9263608
9297858
9617463
10043658
8957825
13712825
13230913
12355692
11708767
14916475
15408458
15550021
15216804
14575838
15161000
16575496
16504554
11641579
12237125
12582075
13808500

02/04/2008
02/05/2008
02/08/2008
02/12/2008
02/13/2008
02/14/2008
02/15/2008
02/19/2008
02/20/2008
02/21/2008
02/22/2008
02/27/2008
03/03/2008
03/05/2008
03/06/2008
03/07/2008
03/11/2008
03/14/2008
03/18/2008
03/19/2008
03/24/2008
03/25/2008
03/26/2008
03/27/2008
03/28/2008
03/31/2008
04/01/2008
04/02/2008
04/03/2008
04/04/2008
04/08/2008
04/09/2008
04/10/2008
04/11/2008
04/14/2008
04/15/2008
04/16/2008
04/17/2008
04/18/2008
04/21/2008
04/22/2008
04/23/2008
04/24/2008
04/30/2008
05/02/2008
05/05/2008
05/06/2008
05/07/2008
05/08/2008
05/12/2008
05/13/2008
05/14/2008
05/15/2008
05/16/2008
05/19/2008
05/20/2008
05/21/2008
05/22/2008
05/23/2008
05/26/2008

49.32
49.32
49.32
48.58
48.58
48.21
47.85
48.58
48.58
48.58
47.85
48.58
47.85
47.85
47.85
47.85
44.17
47.85
47.85
48.58
47.85
49.32
47.85
47.85
47.85
48.58
48.58
48.58
48.58
47.85
48.21
48.21
48.58
47.11
47.11
46.37
47.11
46.37
46.37
45.64
45.64
44.17
44.17
45.64
44.17
44.90
44.17
44.17
44.17
44.17
45.64
45.27
44.53
44.17
44.53
44.53
44.53
44.53
44.90
44.90

49.32
49.32
49.32
48.58
48.58
48.21
47.85
48.58
48.58
48.58
47.85
48.58
47.85
47.85
47.85
47.85
47.85
47.85
47.85
48.58
47.85
49.32
47.85
47.85
48.58
48.95
48.95
48.95
48.58
47.85
48.21
48.21
48.58
48.58
47.85
47.11
47.11
46.37
46.37
45.64
46.37
45.64
45.64
45.64
44.90
44.90
44.17
44.17
44.17
44.17
45.64
45.27
44.53
44.53
44.90
44.90
44.90
44.53
44.90
44.90

49.32
49.32
49.32
48.21
48.58
48.21
47.85
48.58
48.58
47.48
47.85
48.58
47.85
47.85
47.85
47.85
44.17
47.11
45.64
47.11
47.85
47.85
47.85
47.85
47.85
48.58
48.58
48.21
48.58
47.85
48.21
48.21
48.58
47.11
47.11
46.37
46.37
45.64
46.37
45.64
45.64
44.17
44.17
44.17
44.17
44.17
44.17
44.17
44.17
44.17
44.90
44.17
43.80
44.17
44.53
44.53
44.53
44.53
44.53
44.17

49.32
49.32
49.32
48.58
48.58
48.21
47.85
48.58
48.58
47.48
47.85
48.58
47.85
47.85
47.85
47.85
47.85
47.85
45.64
47.85
47.85
47.85
47.85
47.85
48.58
48.95
48.95
48.58
48.58
47.85
48.21
48.21
48.58
48.21
47.85
47.11
47.11
46.37
46.37
45.64
46.37
45.64
45.64
44.17
44.90
44.90
44.17
44.17
44.17
44.17
45.27
44.17
44.17
44.17
44.90
44.90
44.90
44.53
44.53
44.17

14652900
13735000
7705000
263400
6600
432300
20637500
46200
1260600
599400
708500
831600
13000
13000
721500
6500
428500
19506400
9706000
6236400
650000
7234400
6519500
585000
2903600
597500
4026550
24522600
495000
1774500
2030500
14468950
1320000
12739400
1138600
758000
1899500
207100
3181500
12400
754000
337000
822750
1220000
37570000
5929000
720000
600000
228000
1200000
4523750
8039050
8871500
5673800
426000
109300
992500
1101100
593200
431000

10438763
10123546
9555367
8991025
8977075
7456458
7240433
7014308
7098583
6551150
6242708
5073250
3853258
2709758
2127800
2106392
2141550
3731058
2820100
3335950
3285067
3837983
4322233
4301683
4542567
4591275
4866696
6909704
6915246
5437588
4797963
5484008
5539842
5998592
5550183
5564600
5480925
5448392
5377971
3335454
3357038
3237246
3136600
2032521
5053354
4485821
4450938
4437771
4298479
4381221
4493075
5161963
5838421
6283154
6250092
6157533
3109408
2707083
2696517
2682433

05/27/2008
05/28/2008
05/29/2008
05/30/2008
06/02/2008
06/03/2008
06/04/2008
06/05/2008
06/06/2008
06/10/2008
06/11/2008
06/12/2008
06/13/2008
06/16/2008
06/17/2008
06/18/2008
06/19/2008
06/20/2008
06/23/2008
06/24/2008
06/26/2008
06/27/2008
06/30/2008
07/01/2008
07/02/2008
07/03/2008
07/04/2008
07/07/2008
07/08/2008
07/09/2008
07/10/2008
07/11/2008
07/14/2008
07/15/2008
07/16/2008
07/17/2008
07/18/2008
07/21/2008
07/22/2008
07/23/2008
07/24/2008
07/25/2008
07/28/2008
07/29/2008
07/30/2008
07/31/2008
08/01/2008
08/04/2008
08/05/2008
08/06/2008
08/07/2008
08/08/2008
08/11/2008
08/12/2008
08/13/2008
08/14/2008
08/15/2008
08/19/2008
08/20/2008
08/21/2008

44.53
44.90
44.90
44.90
44.17
44.90
44.90
44.90
44.17
44.17
44.90
44.17
44.17
43.06
43.43
43.06
42.33
44.17
43.43
43.06
43.43
42.69
42.69
41.96
40.85
40.49
40.85
40.12
40.12
40.12
40.49
40.85
39.75
40.49
40.12
40.49
40.12
40.85
40.85
40.85
40.49
40.49
41.59
40.12
40.12
41.96
41.96
42.69
40.85
41.96
42.69
43.06
43.43
44.53
44.90
44.17
43.80
44.17
43.43
44.17

44.90
44.90
44.90
44.90
44.90
44.90
45.27
44.90
44.53
44.53
44.90
44.17
44.17
44.90
44.90
44.17
44.17
44.17
43.43
43.06
43.80
43.06
42.69
41.96
41.22
40.49
40.85
40.49
40.49
40.49
40.49
40.85
40.49
40.49
40.12
40.49
40.85
40.85
40.85
41.22
41.96
41.96
41.59
40.49
41.22
42.69
42.69
42.69
41.96
42.69
43.06
43.43
45.64
45.64
44.90
44.17
44.17
44.17
44.17
44.17

44.53
44.90
44.53
44.90
44.17
44.90
44.90
44.17
44.17
44.17
43.80
44.17
44.17
43.06
43.43
42.69
42.33
42.33
43.43
43.06
42.69
42.69
42.33
40.85
40.49
39.38
40.12
40.12
40.12
40.12
40.49
40.49
39.75
40.49
39.75
39.75
40.12
40.12
40.49
40.12
40.49
40.49
41.22
39.75
40.12
41.59
41.59
40.49
40.85
41.96
42.33
41.96
43.43
44.53
44.90
43.80
43.43
42.69
43.43
43.80

44.90
44.90
44.90
44.90
44.90
44.90
45.27
44.53
44.53
44.53
44.17
44.17
44.17
44.90
44.90
44.17
44.17
44.17
43.43
43.06
43.43
43.06
42.69
40.85
40.49
39.38
40.12
40.49
40.49
40.49
40.49
40.49
40.49
40.49
39.75
40.12
40.85
40.85
40.85
40.49
41.96
41.59
41.59
40.49
41.22
42.69
42.69
40.49
41.96
42.69
43.06
43.43
45.64
45.64
44.90
44.17
44.17
44.17
44.17
44.17

3543950
732000
8071500
24400
1169100
427000
2264500
12133200
6120250
429500
12049150
120000
1698000
11397050
7971000
2227600
143000
486500
1180000
239850
1234950
807700
5016500
11973700
281850
18421750
4340000
600500
7210000
18902600
6820000
3100500
28291600
22935000
23770000
23032900
39162300
49783000
23700550
79542550
113488350
38151000
26149000
34171000
132837150
48201550
13828650
775000
2577000
7954250
1903700
2444550
20364450
399650
30500
656750
2059200
32340500
35456400
47999600

2958763
2919763
3215408
2547521
1905654
1468421
1621629
2623621
3050933
2994967
3949629
3923713
3769883
4658638
4650263
4833863
4748354
4753313
4662938
3671825
3264717
3296233
2710179
3697988
3579975
4165367
3862783
3727192
4316108
5850783
6320783
6559171
8813892
10657833
12220625
13142225
16382263
18995700
20609079
27187583
36044113
37648146
39258896
41848104
50560233
52665779
51837333
49982508
46933733
43448004
41631600
35206767
27446442
24300496
22123954
19331100
8432938
7111183
8913496
12848879

08/22/2008
08/26/2008
08/27/2008
08/28/2008
08/29/2008
09/01/2008
09/02/2008
09/03/2008
09/04/2008
09/05/2008
09/08/2008
09/09/2008
09/10/2008
09/11/2008
09/12/2008
09/15/2008
09/16/2008
09/17/2008
09/19/2008
09/22/2008
09/23/2008
09/24/2008
09/26/2008
09/29/2008
09/30/2008
10/02/2008
10/03/2008
10/06/2008
10/07/2008
10/08/2008
10/09/2008
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
11/03/2008
11/04/2008
11/05/2008
11/06/2008
11/07/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008

43.80
43.43
43.43
43.43
43.43
42.69
43.43
43.80
44.17
43.43
44.17
43.80
43.43
42.69
42.69
42.69
41.96
41.96
41.59
42.69
40.85
39.75
40.49
40.49
39.75
40.49
40.49
39.75
40.12
39.75
39.75
38.65
39.01
39.01
39.75
38.28
36.44
35.33
34.60
33.86
33.86
31.65
29.44
29.81
29.44
28.34
28.34
28.71
28.71
29.44
27.97
27.24
27.24
27.24
27.24
26.87
26.87
26.50
25.76
25.40

43.80
43.43
43.43
43.80
43.80
43.43
43.80
44.53
44.17
44.17
44.17
43.80
43.43
42.69
43.43
43.06
42.33
42.33
42.33
42.69
40.85
40.85
40.49
40.49
40.49
40.49
40.49
40.49
40.12
40.12
39.75
39.38
39.75
39.75
39.75
38.28
37.91
36.07
35.33
34.23
33.86
33.12
29.81
29.81
29.44
28.71
28.71
28.71
28.71
29.44
27.97
27.24
27.24
27.24
27.24
26.87
26.87
26.50
25.76
25.40

43.80
43.43
43.43
43.43
43.43
42.33
43.43
43.43
44.17
43.43
43.80
43.80
43.06
42.69
42.33
42.33
41.59
41.59
41.59
41.59
39.75
39.75
39.75
40.49
39.75
40.12
40.49
39.75
40.12
38.65
39.75
37.54
39.01
39.01
39.75
37.54
36.44
35.33
34.23
33.86
31.65
31.65
29.44
29.08
29.08
27.24
27.97
28.71
28.71
28.71
27.60
27.24
27.24
27.24
27.24
26.87
26.50
26.13
25.40
25.40

43.80
43.43
43.43
43.80
43.80
43.43
43.80
44.53
44.17
44.17
44.17
43.80
43.43
42.69
43.43
43.06
42.33
41.59
42.33
41.59
40.49
40.85
40.49
40.49
40.12
40.49
40.49
40.49
40.12
39.38
39.75
39.38
39.75
39.75
39.75
37.91
36.44
36.07
34.60
34.23
32.76
33.12
29.81
29.08
29.08
28.34
28.71
28.71
28.71
28.71
27.60
27.24
27.24
27.24
27.24
26.87
26.50
26.13
25.40
25.40

35997500
59000
118000
1804250
6663000
8464500
4196000
14000850
360000
8199000
13395000
59500
23108700
12006000
4774250
1742350
3328250
2188000
20361050
2971150
5120600
5803800
868600
66000
2599100
120950
55000
4309500
54500
4110150
599400
5283050
26800
324800
4914000
1988250
497450
514400
1680400
821450
603950
1015000
1082500
199300
598450
2853800
4390950
39000
78000
324700
3750200
74000
2035000
2301400
2086800
2200950
2849300
1785800
1954950
17250

15633921
14975983
14827175
14773817
13632029
14304100
14651225
15763233
15621633
13609842
11771392
7776383
6702317
7697900
8085921
8080763
7802867
7279825
8626913
7707771
8104488
7904888
6861021
6861563
5152429
4162008
3768738
3982667
3709854
3870033
2223229
2415888
1991404
1534821
1871938
2032125
1856988
1889775
2025225
1734554
1780342
1522413
1562671
1139025
1186663
1397413
1353825
1191388
1156433
1140625
1313108
1250821
1370075
1477275
1560967
1727771
1915342
1826342
1623342
1621529

11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/02/2008
12/03/2008
12/04/2008
12/05/2008
12/08/2008
12/09/2008
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
01/05/2009
01/06/2009
01/07/2009
01/08/2009
01/09/2009
01/12/2009
01/13/2009
01/14/2009
01/15/2009
01/16/2009
01/19/2009
01/20/2009
01/21/2009
01/22/2009
01/23/2009
01/26/2009
01/27/2009
01/28/2009
01/29/2009
01/30/2009
02/02/2009
02/03/2009
02/04/2009
02/05/2009
02/06/2009
02/09/2009
02/10/2009
02/11/2009
02/12/2009
02/13/2009
02/16/2009
02/17/2009
02/18/2009
02/19/2009
02/20/2009
02/23/2009

25.03
22.08
22.82
21.71
21.35
21.71
21.35
20.98
20.61
20.61
20.24
19.87
20.24
19.87
19.87
19.87
19.51
19.51
19.51
19.87
19.14
18.77
18.40
18.03
18.40
18.40
18.77
18.40
18.77
18.77
18.03
18.03
18.03
18.03
17.85
17.48
17.30
17.48
17.30
17.48
17.30
17.48
17.30
17.30
17.48
17.48
17.85
17.85
18.77
19.51
19.14
18.77
19.14
19.51
19.14
19.14
19.87
19.87
19.14
19.14

25.03
23.19
22.82
21.71
21.35
21.71
21.35
20.98
20.61
20.61
20.24
20.24
20.24
20.24
19.87
19.87
19.51
19.51
20.24
19.87
19.14
19.14
18.40
18.40
18.40
18.40
19.87
18.40
18.77
18.77
18.40
18.22
18.03
18.03
17.85
17.67
17.30
17.67
17.48
17.48
17.48
17.48
17.48
17.30
17.48
18.03
18.22
18.40
19.14
19.51
19.14
19.14
19.14
19.51
19.14
20.24
19.87
19.87
19.14
19.14

22.82
22.08
21.35
21.35
21.35
21.35
20.98
20.61
19.87
20.61
19.87
19.87
19.87
19.51
19.51
19.87
19.14
19.14
19.51
19.14
19.14
18.40
17.48
17.67
18.40
18.40
18.40
18.40
18.40
18.40
18.03
18.03
17.67
18.03
17.48
17.48
17.11
17.30
17.30
17.30
17.30
17.48
17.30
17.30
17.48
17.48
17.85
17.85
18.77
18.77
18.77
18.77
19.14
19.14
19.14
19.14
19.87
19.51
19.14
18.22

23.56
22.82
21.71
21.35
21.35
21.35
21.35
20.61
19.87
20.61
19.87
20.24
19.87
20.24
19.87
19.87
19.51
19.51
19.87
19.14
19.14
18.40
18.03
18.40
18.40
18.40
18.40
18.40
18.77
18.77
18.40
18.22
17.85
18.03
17.67
17.67
17.30
17.67
17.48
17.30
17.48
17.48
17.30
17.30
17.48
17.85
18.03
18.40
19.14
19.14
19.14
19.14
19.14
19.14
19.14
19.87
19.87
19.51
19.14
18.77

2442250
861850
4116800
3930600
29000
175000
4976150
5461150
16066500
56000
7898250
27250
4075200
1563000
1914750
126900
1393200
542700
6157950
1130450
4370600
404250
6929875
17225250
145000
7610000
15191650
8747500
14280300
3458700
8220250
1874650
1603725
171500
1322350
810300
4220225
3215875
282500
82375
1313125
679250
4892850
32900
11875
3284025
36103775
14155850
1709050
654650
1994950
1328550
912600
1068500
956800
3398550
5451300
1337200
5610800
4924450

1818550
1863313
1893863
2215246
2048079
1870879
2111658
2383342
3484775
3340625
3835900
3836733
3972813
4031242
3847738
3530763
3644446
3675088
3773571
3412679
2438021
2467042
2386344
3819510
3491994
3995910
5102319
5820702
6894627
7137627
7309485
7371502
7140929
7121533
6654240
5286327
5625929
5259752
4017323
3295229
2214631
1983010
1705727
1552248
1419594
1678971
4577423
5689552
5480288
5266852
5409556
5513404
5480027
5512465
5184460
5464931
5918217
5755981
3214900
2445617

02/24/2009
02/25/2009
02/26/2009
03/02/2009
03/03/2009
03/04/2009
03/05/2009
03/06/2009
03/09/2009
03/10/2009
03/11/2009
03/12/2009
03/13/2009
03/16/2009
03/17/2009
03/18/2009
03/19/2009
03/20/2009
03/23/2009
03/24/2009
03/25/2009
03/26/2009
03/27/2009
03/30/2009
03/31/2009
04/01/2009
04/02/2009
04/03/2009
04/07/2009
04/08/2009
04/13/2009
04/14/2009
04/15/2009
04/16/2009
04/17/2009
04/20/2009
04/21/2009
04/22/2009
04/23/2009
04/24/2009
04/27/2009
04/28/2009
04/29/2009
04/30/2009
05/04/2009
05/05/2009
05/06/2009
05/07/2009
05/08/2009
05/11/2009
05/12/2009
05/13/2009
05/14/2009
05/15/2009
05/18/2009
05/19/2009
05/20/2009
05/21/2009
05/22/2009
05/25/2009

18.40
18.77
19.14
19.14
19.51
20.24
21.35
22.08
20.61
21.35
22.08
22.08
22.08
21.71
20.98
20.98
20.61
22.08
23.56
24.29
23.92
24.29
24.29
24.29
24.29
24.66
23.92
24.66
25.40
25.03
25.40
24.29
23.92
24.29
25.03
26.13
25.40
25.40
25.03
25.40
25.76
25.40
25.40
25.03
25.76
26.87
27.24
27.97
31.28
32.39
31.28
31.65
30.18
31.28
30.92
32.02
32.39
32.76
31.65
31.28

18.40
19.14
19.51
19.51
20.61
21.35
22.08
22.08
20.98
21.35
22.82
22.08
22.08
21.71
20.98
20.98
21.35
23.56
23.92
24.66
24.29
24.66
24.29
24.66
24.66
24.66
24.66
25.03
25.40
25.40
25.40
24.29
24.29
25.03
26.50
26.13
25.40
25.40
25.40
25.76
25.76
25.40
25.40
25.76
26.50
27.24
27.60
30.92
32.39
32.39
31.28
31.65
31.28
31.65
31.65
32.39
33.12
32.76
31.65
31.28

18.40
18.77
19.14
19.14
19.51
20.24
20.98
20.61
20.61
20.61
22.08
21.35
21.71
21.35
20.61
20.61
20.61
22.08
23.19
24.29
23.92
23.92
23.56
24.29
23.92
24.29
23.92
24.66
24.66
25.03
24.66
23.56
23.56
23.92
25.03
26.13
25.40
25.03
25.03
25.40
25.40
25.03
25.40
25.03
25.76
26.87
27.24
27.97
31.28
29.81
30.55
30.92
29.81
30.92
30.92
32.02
32.39
32.39
31.28
30.92

18.40
19.14
19.51
19.51
20.24
21.35
21.35
20.98
20.98
20.98
22.08
21.71
21.71
21.35
20.61
20.61
21.35
22.82
23.19
24.29
24.29
24.29
23.56
24.66
24.66
24.29
24.66
25.03
24.66
25.03
24.66
24.29
24.29
25.03
26.50
26.13
25.40
25.40
25.40
25.76
25.40
25.40
25.40
25.76
26.50
27.24
27.60
30.92
32.39
30.92
30.55
31.28
30.92
31.28
31.65
32.39
32.76
32.39
31.28
30.92

2250000
64750
580050
741250
2940300
4179450
465950
633700
1282450
518450
1678150
855600
1646350
1313300
1206950
653650
973200
4634400
5650550
53856950
1222100
4663450
2219350
331500
1595400
606450
1046800
2798250
881150
5003500
4082600
11968750
3195600
4919950
14528400
3212750
534750
3311950
526100
2100950
1207650
3625450
3450
20900
16800700
11122700
9394550
12143850
21773700
16949150
8635950
71891650
7940700
7570000
23755500
1962350
2743300
25275400
4604250
4378450

2490696
2441538
2323629
2274688
2443663
2702908
2662004
2431600
2084196
2015967
1688246
1349175
1298871
1402917
1455158
1447858
1283933
1321846
1753896
6189167
6184138
6529554
6574654
6530979
6526733
6467829
6454483
6633200
6625529
6656288
6525625
3034942
3199400
3220775
4246529
4486633
4398246
4623704
4580313
4522204
4549413
4434575
4094646
3098992
4232750
4749646
4321825
5066083
6835996
7972429
8648250
14464142
15025229
15353942
17333279
17495067
16323617
17503008
17103817
16456700

05/26/2009
05/27/2009
05/28/2009
05/29/2009
06/01/2009
06/02/2009
06/03/2009
06/04/2009
06/05/2009
06/08/2009
06/09/2009
06/10/2009
06/11/2009
06/15/2009
06/16/2009
06/17/2009
06/18/2009
06/19/2009
06/22/2009
06/23/2009
06/24/2009
06/25/2009
06/26/2009
06/29/2009
06/30/2009
07/01/2009
07/02/2009
07/03/2009
07/06/2009
07/07/2009
07/08/2009
07/09/2009
07/10/2009
07/13/2009
07/14/2009
07/15/2009
07/16/2009
07/20/2009
07/21/2009
07/22/2009
07/23/2009
07/24/2009
07/27/2009
07/28/2009
07/29/2009
07/30/2009
07/31/2009
08/03/2009
08/04/2009
08/06/2009
08/07/2009
08/10/2009
08/11/2009
08/12/2009
08/13/2009
08/14/2009
08/17/2009
08/18/2009
08/19/2009
08/20/2009

30.92
30.92
31.28
31.28
30.92
31.28
31.28
30.55
30.55
30.55
30.92
30.55
30.55
30.55
30.92
30.18
29.44
28.71
29.44
28.71
29.08
29.44
30.92
29.81
30.18
30.55
30.92
30.92
29.44
30.92
30.18
29.81
30.18
29.81
30.92
30.92
31.28
31.28
31.28
31.28
30.92
30.92
31.28
32.39
31.65
31.65
31.65
31.28
32.39
33.12
32.76
32.39
32.39
32.39
32.39
32.39
32.39
31.65
32.39
32.39

31.28
31.28
31.28
31.28
31.65
31.28
31.28
30.92
30.92
31.28
30.92
30.92
30.55
30.92
30.92
30.18
29.44
29.44
29.44
29.44
29.44
30.92
30.92
30.92
30.92
30.92
31.28
30.92
30.92
30.92
30.18
30.92
30.92
30.92
30.92
31.28
31.28
31.28
31.28
31.28
30.92
30.92
32.02
32.39
32.02
31.65
31.65
32.02
33.12
33.49
32.76
32.76
32.39
32.39
32.76
32.39
32.39
32.39
32.39
32.39

30.92
30.92
31.28
30.55
30.92
30.55
30.55
30.18
30.55
30.18
30.55
30.55
30.55
30.55
30.18
29.08
29.08
28.71
28.34
27.97
29.08
29.44
29.44
29.81
30.18
30.55
30.92
30.92
29.44
30.92
30.18
29.81
30.18
29.81
30.55
30.92
31.28
30.92
31.28
30.92
30.92
30.92
31.28
31.28
31.28
31.28
30.92
31.28
32.39
32.39
32.39
32.39
32.39
32.39
32.39
32.39
32.02
31.65
32.39
32.02

30.92
31.28
31.28
30.92
30.92
31.28
30.55
30.92
30.92
31.28
30.92
30.92
30.55
30.92
30.55
29.44
29.44
29.44
29.44
29.44
29.44
30.92
30.92
30.92
30.92
30.92
31.28
30.92
30.92
30.92
30.18
30.92
30.92
30.92
30.92
31.28
31.28
31.28
31.28
30.92
30.92
30.92
32.02
31.28
32.02
31.65
31.28
32.02
32.39
32.76
32.39
32.39
32.39
32.39
32.39
32.39
32.39
32.39
32.39
32.02

5348550
2150200
552500
10338950
7658400
10838700
11212300
6963950
10536900
4288200
10025400
11545900
10528550
10635200
8313650
11817850
1909850
8425000
464200
4781100
1745550
510300
1883050
12981150
11813400
499000
417050
4200
606000
12600
3222600
2064050
433400
436650
590700
1283250
14603000
10735450
28759750
214500
5976600
634200
32375400
14555000
4787400
9563900
14932400
8149700
12635700
12031900
10843400
4680000
1729200
893200
1038800
3326400
1775950
4978950
6846400
13226700

15087938
13854692
13181071
8051679
8028154
8300546
7255279
7672079
8321546
6572613
7024375
7621663
8053329
8760413
9407175
9530417
9051371
8850229
7954554
7772650
7040038
6725213
6046683
6166288
6273358
5428675
4770625
3786154
3677500
2976467
3206333
2979913
2870567
2864429
2756733
1781908
2014375
2867413
5229304
5246829
5694379
5746179
8175579
9216492
9579325
10339929
11535071
12107275
11943333
12051371
10558342
10930467
10576517
10598100
7986717
7051000
6800046
6417967
5744133
6167217

08/24/2009
08/25/2009
08/26/2009
08/27/2009
08/28/2009
09/01/2009
09/02/2009
09/03/2009
09/04/2009
09/08/2009
09/09/2009
09/10/2009
09/11/2009
09/14/2009
09/15/2009
09/16/2009
09/17/2009
09/18/2009
09/22/2009
09/23/2009
09/24/2009
09/25/2009
09/28/2009
09/29/2009
09/30/2009
10/01/2009
10/02/2009
10/05/2009
10/06/2009
10/07/2009
10/08/2009
10/09/2009
10/12/2009
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
11/03/2009
11/04/2009
11/05/2009
11/06/2009
11/09/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009

32.39
32.76
32.76
34.60
37.54
37.54
36.07
35.70
35.33
36.81
36.44
36.07
36.81
37.54
40.49
40.85
40.49
39.75
39.75
39.75
39.75
40.12
39.01
39.75
39.01
39.75
39.38
39.38
39.75
39.75
40.49
39.75
39.75
39.75
39.75
39.75
39.75
39.75
40.12
40.49
40.12
41.22
44.90
43.80
46.01
46.74
45.83
45.83
43.33
42.92
42.50
42.92
43.33
44.58
45.42
46.25
45.42
45.83
46.67
47.92

33.12
32.76
33.86
37.54
38.28
37.54
36.07
36.07
36.81
36.81
36.44
36.81
37.17
40.49
41.59
41.59
40.85
39.75
40.49
40.49
40.12
40.12
40.12
40.12
40.12
40.12
39.75
39.38
39.75
40.49
40.49
39.75
39.75
39.75
39.75
40.12
39.75
40.12
40.49
40.49
40.49
44.90
45.64
46.01
47.48
46.74
46.67
46.25
43.33
42.92
43.33
42.92
44.58
45.00
46.67
46.25
45.83
46.67
48.33
48.75

32.39
32.39
32.39
34.60
36.81
36.07
35.70
34.60
35.33
36.07
35.33
36.07
36.81
37.17
40.12
40.12
39.75
39.38
39.01
39.01
39.75
39.38
38.65
39.38
39.01
39.01
39.38
38.65
39.01
39.75
39.75
39.38
39.38
39.38
39.38
39.75
39.38
39.75
40.12
39.75
39.75
41.22
43.80
43.43
46.01
44.90
45.83
44.17
42.08
41.67
42.08
42.50
43.33
44.17
45.00
45.00
45.00
45.83
46.67
47.92

32.76
32.76
33.86
37.54
37.91
36.44
35.70
35.33
36.44
36.44
36.07
36.81
37.17
40.49
41.22
40.12
40.12
39.75
39.75
40.49
40.12
39.75
39.75
39.75
40.12
39.75
39.38
39.38
39.75
40.49
40.12
39.75
39.75
39.75
39.75
39.75
39.75
39.75
40.49
40.12
40.49
44.53
44.17
45.64
47.11
45.64
46.67
44.17
42.92
42.50
43.33
42.92
44.58
45.00
46.67
45.42
45.42
46.67
47.92
48.33

1898200
11666750
102509550
180642050
65736550
23515400
16835950
6730700
47570450
19371300
18215800
30476600
104614050
526339300
141167350
75546350
28697100
62562850
18974450
74132300
6376600
6419100
16703600
32577050
9226550
11427400
68999350
23137850
72969700
70902950
24105650
10976900
8929000
16681150
29750450
61965050
30829800
26438900
52436150
14552950
40363500
178594750
60501000
44690800
171592700
162776250
37209850
54644100
41646250
58589050
18414250
10554050
38598050
18318250
45094700
22400450
13515150
33371500
54558350
11800650

5272425
5241996
12880842
27544346
32878292
34763475
36079904
36363596
40179804
41379167
42326617
43764108
52323763
95213142
98434625
89676650
86590029
89843983
90022192
95638992
92206171
91126821
91000804
91175842
83226883
40317558
34303558
29936183
33625567
34320575
34748175
29485225
29697925
30553096
31640333
34089333
35889604
37140563
35760296
35044888
32327704
41302021
44334967
47144458
60699767
72874358
73495975
72885896
73787267
76466446
73631288
73298046
73150925
59794550
58510692
56653163
43480033
32696304
34142013
30571725

11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
12/01/2009
12/02/2009
12/03/2009
12/04/2009
12/07/2009
12/08/2009
12/09/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/28/2009
12/29/2009
01/04/2010
01/05/2010
01/06/2010
01/07/2010
01/08/2010
01/11/2010
01/12/2010
01/13/2010
01/14/2010
01/15/2010
01/18/2010
01/19/2010
01/20/2010
01/21/2010
01/22/2010
01/25/2010
01/26/2010
01/27/2010
01/28/2010
01/29/2010
02/01/2010
02/02/2010
02/03/2010
02/04/2010
02/05/2010
02/08/2010
02/09/2010
02/10/2010
02/11/2010
02/12/2010
02/15/2010
02/16/2010
02/17/2010
02/18/2010
02/19/2010

47.92
46.67
46.67
46.25
45.83
45.83
45.42
45.83
46.67
47.50
46.67
45.83
45.83
45.42
45.00
45.00
45.00
45.83
45.00
45.42
45.00
44.17
44.58
44.58
45.00
45.00
45.00
44.17
44.17
44.17
44.58
44.17
44.17
44.17
44.58
44.58
43.75
43.33
43.33
42.92
43.33
43.75
44.17
43.33
43.33
45.00
43.75
44.17
44.17
43.33
42.50
42.50
42.50
41.25
41.67
41.67
42.92
42.50
42.50
42.50

47.92
46.67
46.67
46.25
46.25
45.83
45.83
46.67
47.50
47.50
46.67
46.25
45.83
45.42
45.42
45.00
46.25
45.83
45.42
45.42
45.42
45.00
45.42
45.00
45.00
45.00
45.00
44.58
44.58
44.58
44.58
44.17
44.17
45.00
44.58
44.58
43.75
43.33
44.17
44.17
44.17
45.00
45.42
45.00
45.00
45.42
44.17
44.17
44.17
43.33
42.92
42.50
42.50
42.08
42.50
42.50
42.92
42.50
42.50
43.75

46.25
45.83
46.25
45.83
45.83
45.00
45.00
45.42
45.83
46.25
46.25
45.83
45.42
44.58
44.58
44.58
44.58
45.42
45.00
45.42
44.58
44.17
44.17
44.58
45.00
44.17
44.17
44.17
44.17
44.17
44.17
44.17
43.75
44.17
44.58
43.75
43.33
43.33
43.33
42.92
42.92
43.75
43.33
43.33
43.33
43.75
43.75
43.75
43.75
42.50
42.50
41.67
41.25
41.25
41.67
41.67
41.67
42.08
42.08
42.08

46.67
46.67
46.67
45.83
45.83
45.42
45.83
46.67
47.50
46.67
46.25
46.25
45.42
44.58
45.42
45.00
46.25
45.42
45.42
45.42
45.42
45.00
45.42
45.00
45.00
44.58
44.58
44.58
44.17
44.58
44.17
44.17
44.17
44.58
44.58
43.75
43.33
43.33
44.17
43.33
44.17
44.17
43.33
44.58
45.00
45.00
44.17
43.75
44.17
42.92
42.92
41.67
41.25
41.67
42.50
42.50
41.67
42.08
42.50
43.75

30288900
3396600
35401650
63446500
29213050
43162200
33506150
70805850
4327250
12572900
7914900
2318550
24584150
38739800
55904150
4102900
99185900
9381900
12191300
11259700
595050
8527000
7698900
12900000
14401800
23053700
3615550
29669500
43834900
8831650
30454800
23351800
12478150
17067500
23304600
40325150
12978700
20519200
9113200
4252600
2232600
4672950
48830450
5862500
6371200
37432950
6746200
3824600
30162300
12504600
39862000
9672700
30513000
20521450
15507150
9454250
26994600
65678600
7165350
27263950

29625279
25025908
26441525
30849229
30067146
32137475
31171763
35205546
34439888
32706671
28819717
28029542
27554146
30499413
32207954
27262654
33093725
30278700
28502463
23540283
23229267
22892108
22874108
23755896
22907367
21600192
17242808
19373358
14760775
14714921
16236879
17244554
18234813
18946521
20246996
22532425
22413833
22202625
22660763
20542688
17075829
16729271
18260575
16803133
16294221
17991342
16611475
13569763
15001729
14333846
16896246
17347921
19704621
21025329
18248388
18547700
20266317
22620121
22655050
24608329

02/22/2010
02/23/2010
02/24/2010
02/25/2010
02/26/2010
03/01/2010
03/02/2010
03/03/2010
03/04/2010
03/05/2010
03/08/2010
03/09/2010
03/10/2010
03/11/2010
03/12/2010
03/15/2010
03/16/2010
03/17/2010
03/18/2010
03/19/2010
03/22/2010
03/23/2010
03/24/2010
03/25/2010
03/26/2010
03/29/2010
03/30/2010
03/31/2010
04/05/2010
04/06/2010
04/07/2010
04/08/2010
04/12/2010
04/13/2010
04/14/2010
04/15/2010
04/16/2010
04/19/2010
04/20/2010
04/21/2010
04/22/2010
04/23/2010
04/26/2010
04/27/2010
04/28/2010
04/29/2010
04/30/2010
05/04/2010
05/05/2010
05/06/2010
05/07/2010
05/11/2010
05/12/2010
05/13/2010
05/14/2010
05/17/2010
05/18/2010
05/19/2010
05/20/2010
05/21/2010

43.33
44.58
43.75
43.75
43.75
43.75
44.58
43.75
43.33
43.33
42.92
42.92
42.92
42.92
42.50
42.50
42.08
42.92
44.17
42.92
43.33
43.33
42.92
43.33
43.33
44.17
44.58
44.58
44.17
43.75
44.58
45.42
47.08
48.75
49.58
49.58
48.75
47.08
46.25
45.83
47.50
47.50
48.33
50.00
49.17
49.58
50.00
50.00
48.75
46.67
45.83
50.00
50.00
53.75
54.17
54.58
53.75
53.33
53.33
51.25

44.17
44.58
43.75
44.17
44.17
44.17
44.58
43.75
44.17
43.33
43.33
42.92
42.92
42.92
42.92
42.92
43.33
43.75
44.17
43.33
43.33
43.33
43.75
43.33
44.17
45.00
45.00
44.58
44.58
44.17
45.83
47.08
48.75
49.58
49.58
49.58
48.75
47.08
46.67
47.08
47.92
48.33
50.42
50.42
49.58
50.42
50.42
50.00
48.75
47.92
47.50
50.42
53.33
55.83
55.42
54.58
54.17
53.75
53.75
51.67

43.33
44.17
43.33
43.75
43.75
43.75
43.33
43.33
43.33
43.33
42.50
42.92
42.50
42.92
42.50
42.50
42.08
42.92
42.92
42.92
43.33
42.92
42.92
42.92
42.92
44.17
44.58
44.17
43.75
43.75
44.17
45.00
47.08
48.75
48.75
48.33
47.50
46.25
45.83
45.83
47.50
47.50
48.33
49.58
48.33
49.17
49.58
48.75
47.08
45.83
45.83
48.33
50.00
53.75
53.75
53.75
53.33
53.33
53.33
50.83

44.17
44.17
43.75
43.75
44.17
44.17
43.33
43.33
43.33
43.33
42.92
42.92
42.92
42.92
42.50
42.92
42.92
42.92
42.92
43.33
43.33
42.92
43.33
42.92
43.75
44.58
44.58
44.17
43.75
44.17
45.42
47.08
48.75
49.58
49.17
48.33
47.50
46.25
45.83
46.67
47.50
48.33
50.00
49.58
49.58
50.00
49.58
49.17
47.08
47.92
47.50
50.00
53.33
55.42
55.42
53.75
53.75
53.75
53.33
51.67

24373900
11564700
15946750
3234550
23367100
117753900
9601200
442050
2855500
10446800
26745950
36322950
13856150
2080600
25774400
25984350
1284900
12482800
40666800
126752250
30628000
11427350
43118500
33870550
67218500
22305800
21450000
26552200
3347600
46511900
82097150
113602450
79197050
94525900
28568700
25192300
62541200
36065700
114918200
33301400
74153000
110596850
85519150
33171350
56383800
63858600
31734550
48613500
169106750
89466700
95447200
45898800
124764800
42862050
86179600
44060150
37397450
35514750
46650000
88310400

24125963
24047638
22054700
21518188
20922696
29025400
28533238
27782221
25770629
21167979
22799696
23554613
22678133
21887792
22706763
24602579
22762396
13989804
16578604
27104454
29418829
29500542
30864921
30660554
35107417
36792850
36432483
36479804
36651696
39487454
42939983
41844167
45891588
52816467
51603983
50880796
50491021
51637679
59426696
59989129
65889579
71229992
71515158
64812567
62911463
60355854
60619675
62571442
71451904
75901988
74279404
75329188
79546838
73902271
73957308
74864708
73282513
70920525
72163479
75471554

05/24/2010
05/25/2010
05/26/2010
05/27/2010
05/28/2010
05/31/2010
06/01/2010
06/02/2010
06/03/2010
06/04/2010
06/07/2010
06/08/2010
06/09/2010
06/10/2010
06/11/2010
06/15/2010
06/16/2010
06/17/2010
06/18/2010
06/21/2010
06/22/2010
06/23/2010
06/24/2010
06/25/2010
06/28/2010
06/29/2010
07/01/2010
07/02/2010
07/05/2010
07/06/2010
07/07/2010
07/08/2010
07/09/2010
07/12/2010
07/13/2010
07/14/2010
07/15/2010
07/16/2010
07/19/2010
07/20/2010
07/21/2010
07/22/2010
07/23/2010
07/26/2010
07/27/2010
07/28/2010
07/29/2010
07/30/2010
08/02/2010
08/03/2010
08/04/2010
08/05/2010
08/06/2010
08/09/2010
08/10/2010
08/11/2010
08/12/2010
08/13/2010
08/16/2010
08/17/2010

51.67
50.00
49.17
48.75
50.42
51.67
51.25
52.50
52.50
52.92
52.92
51.25
51.67
51.67
51.25
51.67
51.67
51.67
52.50
52.92
52.92
53.75
55.00
55.42
56.25
56.67
55.42
54.17
52.92
54.17
53.75
55.00
55.00
54.17
55.00
55.00
55.83
55.83
55.42
55.42
55.83
55.83
56.25
58.33
60.17
60.42
60.17
58.33
57.92
59.17
59.17
59.87
58.42
58.50
58.33
59.17
60.00
58.50
59.17
59.17

51.67
50.00
49.17
50.00
51.67
51.67
52.50
52.50
52.92
52.92
52.92
51.25
52.08
51.67
51.67
51.67
52.08
52.92
53.33
53.33
54.17
55.00
56.25
56.25
57.50
56.67
55.42
54.17
54.17
54.17
54.58
55.00
55.00
55.42
55.42
56.67
55.83
55.83
55.83
55.83
55.83
55.83
59.17
60.21
61.67
60.83
60.17
58.33
58.33
59.58
59.92
59.87
58.75
58.75
59.54
60.83
60.00
59.33
59.42
61.29

50.83
49.17
48.33
48.75
50.42
50.83
51.25
52.08
52.50
52.92
51.25
50.83
51.25
50.83
51.25
51.25
51.67
51.67
52.50
52.50
52.92
53.75
55.00
55.00
56.25
55.83
53.33
52.92
52.92
53.33
53.75
54.17
54.58
54.17
55.00
55.00
55.42
55.42
55.00
55.42
55.42
55.42
56.25
58.33
60.17
59.17
58.25
57.50
57.92
58.75
59.17
58.42
58.33
58.33
58.33
59.17
59.04
58.50
59.17
59.17

50.83
49.17
48.75
50.00
51.67
51.25
52.50
52.50
52.92
52.92
52.08
51.25
51.67
51.25
51.25
51.67
51.67
52.50
53.33
52.50
53.33
54.58
55.42
56.25
56.67
56.25
54.17
54.17
54.17
53.75
54.17
55.00
55.00
55.00
55.42
56.25
55.83
55.42
55.83
55.83
55.83
55.83
58.33
60.21
61.33
60.33
58.33
58.08
58.33
59.17
59.83
58.42
58.33
58.33
59.17
60.38
59.42
59.17
59.42
60.92

21984650
37225650
17228400
54114050
18369550
17454150
8416550
11697850
28061950
222250
20883250
23915950
43495200
7126950
15710400
33907650
54429900
16569250
39338450
18487950
110197400
101654550
82445350
51911450
80681350
36981250
5666100
16026100
20690050
51063650
19071450
23627750
12667950
22479750
25143650
16851200
25911700
25690100
30674300
31372750
42276850
12675600
116975050
33841593
61600037
18985675
47527784
8121761
66565018
50527313
60799905
4104097
49234191
24621588
8719477
49473029
16926461
43754361
14762586
55776256

63211379
58857958
52339725
53024329
44158058
42040733
35560479
32863621
32085663
29144621
26997392
21631188
23423733
20915508
20789008
19105142
22110171
22036429
24613254
25179096
32023717
40476408
45606583
47939542
51038388
53526246
52689221
51199092
48387438
51261971
49573054
50001371
41873917
35276017
30500875
27579188
23015050
22074121
24158138
25437025
27235925
24036921
32195554
33046708
37124382
36833209
38698553
37971100
41358876
43428644
45939111
43666723
44246502
45242001
36220703
37523323
33800525
35864582
33134149
37105357

08/18/2010
08/19/2010
08/20/2010
08/23/2010
08/24/2010
08/25/2010
08/26/2010
08/27/2010
08/31/2010
09/01/2010
09/02/2010
09/03/2010
09/06/2010
09/07/2010
09/08/2010
09/09/2010
09/13/2010
09/14/2010
09/15/2010
09/16/2010
09/17/2010
09/20/2010
09/21/2010
09/22/2010
09/23/2010
09/24/2010
09/27/2010
09/28/2010
09/29/2010
09/30/2010
10/01/2010
10/04/2010
10/05/2010
10/06/2010
10/07/2010
10/08/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/02/2010
11/03/2010
11/04/2010
11/05/2010
11/08/2010
11/09/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010

61.25
61.46
62.08
62.17
63.33
62.50
61.92
62.50
61.67
62.50
63.33
64.96
66.08
66.25
65.00
63.33
65.50
66.67
65.00
65.58
66.67
66.67
67.88
68.58
68.96
69.17
68.54
69.08
69.17
69.38
68.33
69.08
69.42
70.83
70.21
69.88
70.83
70.04
69.17
70.83
70.83
70.88
70.75
70.71
70.83
70.83
70.92
71.63
71.75
70.58
70.42
70.83
72.71
78.33
77.96
80.75
79.67
78.13
76.67
76.71

61.67
63.33
64.17
64.25
63.50
62.50
62.50
62.50
62.50
63.29
64.58
66.25
67.08
66.25
65.50
65.83
67.50
66.71
65.83
66.63
66.67
70.83
68.75
70.00
70.83
69.17
69.17
69.17
69.38
69.38
69.08
69.50
69.58
72.08
70.21
70.67
71.67
70.08
69.17
70.83
70.96
70.88
70.75
70.71
71.83
70.92
71.75
71.75
71.75
70.58
70.83
72.58
80.00
79.25
80.00
80.75
79.67
78.42
76.71
77.50

60.92
61.46
60.83
62.17
62.50
61.88
61.92
61.71
61.46
62.08
63.33
64.96
66.08
65.50
65.00
63.33
65.50
65.17
65.00
65.58
66.42
65.83
67.88
68.50
68.75
68.33
68.54
69.00
69.17
68.33
68.33
69.08
69.00
70.00
69.67
69.88
70.00
69.17
68.75
70.38
70.42
70.42
70.71
70.00
70.67
70.50
70.92
71.46
70.50
70.00
70.00
70.83
72.58
77.50
77.96
79.50
77.67
76.67
76.25
76.71

61.42
62.08
64.17
63.50
62.50
61.92
62.50
61.75
62.50
62.92
64.54
66.08
66.25
65.50
65.25
65.42
66.50
65.42
65.46
66.63
66.67
67.75
68.46
68.75
69.17
68.54
69.04
69.17
69.29
68.33
69.04
69.42
69.17
70.08
69.83
70.00
70.00
69.25
69.17
70.83
70.83
70.83
70.71
70.42
70.67
70.83
71.63
71.71
70.58
70.00
70.83
72.58
77.33
77.92
79.50
79.63
78.08
77.92
76.71
77.08

40100886
66136994
40488976
78908729
62929646
81048253
10167122
47312850
41106120
8771181
47669209
27598373
56755360
30001365
104122710
26477015
77593267
97698065
54763774
54966971
49592826
33784341
35358755
106926691
20252810
18752225
68162596
57485356
75252024
42275225
15952033
11509823
8244784
19672861
17976015
52206992
121830622
86308542
8050884
29249977
72034475
64414677
42138513
81270612
22515868
32041781
20268393
40023805
51834486
38506286
49373330
120809754
115532480
79669000
64743720
93006283
83533529
33496042
68031702
40481481

34900012
36200819
34508242
40741961
41883249
46585471
46706108
46526093
48541065
45625800
48368018
46019861
47407734
44396432
49699243
45329934
46551902
47939386
51655774
52293617
53000843
55085273
54059402
60670095
57628216
56690787
53694111
56278140
56083036
51464466
48230154
44608725
41163055
39987098
38538537
33978562
42443379
48073073
43063763
40710815
40442686
42287640
44469847
50283246
51472503
52503246
52694278
51679012
45846001
41862480
45306017
52935998
56560832
57832025
59715793
60693765
65778570
65899759
69880034
69918174

11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/30/2010
12/01/2010
12/02/2010
12/03/2010
12/06/2010
12/07/2010
12/08/2010
12/09/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/28/2010
12/29/2010
12/30/2010
01/03/2011
01/04/2011
01/05/2011
01/06/2011
01/07/2011
01/10/2011
01/11/2011
01/12/2011
01/13/2011
01/14/2011
01/17/2011
01/18/2011
01/19/2011
01/20/2011
01/21/2011
01/24/2011
01/25/2011
01/26/2011
01/27/2011
01/28/2011
01/31/2011
02/01/2011
02/02/2011
02/03/2011
02/04/2011
02/07/2011
02/08/2011
02/09/2011
02/10/2011
02/11/2011
02/14/2011

76.25
77.92
77.96
80.00
80.96
75.50
78.21
79.58
78.33
77.54
75.83
76.83
76.67
77.50
77.29
77.50
77.50
75.00
74.33
75.04
74.17
71.00
70.83
69.33
69.13
69.58
69.71
69.71
70.92
71.46
71.21
70.92
75.00
76.67
75.83
74.17
70.83
71.67
72.50
75.00
75.79
72.50
72.67
70.88
72.50
71.67
71.67
71.67
72.46
73.21
71.46
70.00
71.67
73.33
72.50
72.92
72.92
72.08
70.58
68.00

77.92
78.33
79.67
81.17
81.67
78.33
79.17
79.58
78.33
77.58
77.50
76.92
77.50
77.50
77.58
77.67
77.50
75.00
75.00
75.04
74.17
71.00
70.83
69.33
69.33
69.92
70.00
70.83
71.67
71.46
71.33
75.00
79.13
76.67
75.83
74.17
73.33
74.58
74.00
76.67
75.79
73.33
72.67
72.08
72.50
71.67
72.50
72.46
73.75
73.21
71.67
70.25
73.38
73.58
72.67
74.17
73.00
72.08
70.58
70.00

76.25
77.88
77.92
80.00
80.83
75.50
78.21
78.00
77.17
75.00
75.83
76.67
76.67
77.25
77.29
77.29
75.00
73.75
74.33
74.17
70.67
70.75
69.17
67.92
68.71
69.33
69.29
69.71
70.92
70.42
70.79
70.92
75.00
75.42
74.17
70.75
70.75
71.67
72.50
75.00
72.50
72.50
70.75
70.88
70.92
71.25
71.25
71.67
72.46
70.88
67.13
70.00
71.67
72.58
72.50
72.75
72.33
70.63
67.63
66.92

77.92
77.92
79.67
80.88
80.92
78.04
79.13
78.00
77.54
75.42
76.67
76.75
77.25
77.29
77.50
77.42
75.00
74.42
75.00
74.17
71.00
70.83
69.17
68.71
68.96
69.71
69.71
70.83
71.46
70.42
70.83
73.33
75.83
75.83
74.17
70.83
71.08
72.50
73.75
75.79
72.50
72.67
70.88
71.17
71.67
71.67
71.50
71.67
73.33
71.33
67.13
70.13
73.33
72.58
72.63
73.00
72.46
70.63
67.75
67.00

53123578
58547252
79700206
28256119
130010462
45853095
47992821
21213046
56100860
23925031
30199039
29302415
30505863
81826037
4398992
44190799
39125967
42349063
21222508
45347849
95895485
62613716
106200698
57019597
57455999
20803731
8892725
24072691
8965203
29743871
34878212
61271861
45552770
13602333
28222127
128183891
54995119
29916137
22214396
47145374
20019002
33243863
51166539
13770809
54534948
124915455
55422261
68217486
50208811
78092817
61634777
26796969
29890371
8942376
15245494
50323879
116186760
41614687
121293333
34310111

70025599
71695679
74222919
66510116
67716614
64898622
63502714
57519944
55233888
54436304
51283582
50351993
48467184
50407083
44131981
45459871
37886164
37594161
35363301
37374535
40690754
43914811
50248282
52558048
54803892
49718700
50093178
48416669
45903272
44852839
45990815
47317816
43122589
39038307
32540093
38470451
38265378
39024745
40134884
42057608
42978758
43270424
44627784
40669363
41417878
50693972
52960649
47963449
47564590
51579313
54864345
53168645
53991259
51966135
48972714
52018804
57156454
50214724
55703980
52878365

02/15/2011
02/16/2011
02/17/2011
02/18/2011
02/21/2011
02/22/2011
02/23/2011
02/24/2011
02/25/2011
02/28/2011
03/01/2011
03/02/2011
03/03/2011
03/04/2011
03/07/2011
03/08/2011
03/09/2011
03/10/2011
03/11/2011
03/14/2011
03/15/2011
03/16/2011
03/17/2011
03/18/2011
03/21/2011
03/22/2011
03/23/2011
03/24/2011
03/25/2011
03/28/2011
03/29/2011
03/30/2011
03/31/2011
04/01/2011
04/04/2011
04/05/2011
04/06/2011
04/07/2011
04/08/2011
04/11/2011
04/12/2011
04/13/2011
04/14/2011
04/15/2011
04/18/2011
04/19/2011
04/20/2011
04/25/2011
04/26/2011
04/27/2011
04/28/2011
04/29/2011
05/02/2011
05/03/2011
05/04/2011
05/05/2011
05/06/2011
05/09/2011
05/10/2011
05/11/2011

68.42
66.92
65.42
66.25
65.42
64.83
62.04
61.25
62.75
61.25
65.83
65.00
63.75
64.75
65.42
65.75
65.88
66.58
65.83
65.00
65.42
66.00
66.67
67.50
68.33
68.33
68.58
69.17
68.75
68.75
68.75
68.79
70.83
71.25
74.96
75.00
75.00
75.00
74.17
74.08
74.33
74.08
73.75
74.17
76.25
75.92
75.00
77.50
80.00
83.29
83.08
82.63
83.17
81.67
81.67
80.17
76.67
76.00
76.33
76.67

69.58
66.92
65.96
66.25
65.42
64.83
62.04
61.25
62.75
64.75
65.83
65.00
65.00
65.83
66.00
65.92
68.75
66.67
65.83
65.42
66.50
67.50
67.50
67.92
69.17
68.58
68.58
69.17
69.17
68.75
69.00
69.58
71.88
74.88
75.42
75.58
75.25
75.00
74.17
74.83
74.83
74.08
74.17
77.50
76.25
75.92
75.83
80.00
85.00
85.00
83.13
84.17
83.17
81.75
81.67
80.17
76.96
76.67
76.75
79.08

66.92
63.33
65.33
65.33
64.17
62.50
59.50
60.42
60.50
60.42
64.25
63.25
63.75
64.58
65.42
65.75
65.88
66.29
65.00
63.33
65.42
66.00
66.67
67.42
68.33
68.33
67.46
68.33
68.75
68.33
68.42
68.79
70.83
71.25
74.96
75.00
74.96
74.92
73.96
74.08
74.33
73.92
73.75
74.17
75.83
74.63
75.00
76.25
79.58
83.04
82.17
82.63
81.67
80.83
80.17
76.25
75.42
76.00
76.33
76.67

66.92
65.42
65.92
65.38
64.83
62.79
61.25
60.50
60.83
64.75
65.21
63.29
64.58
65.00
65.75
65.88
66.58
66.67
65.00
65.08
66.13
67.50
67.46
67.50
68.33
68.58
67.83
68.33
68.75
68.75
68.71
69.38
71.08
74.88
75.00
75.00
75.00
74.92
74.08
74.33
74.50
74.00
74.17
76.25
75.92
74.83
75.83
79.58
83.29
83.21
82.58
82.92
81.67
80.92
80.17
76.67
76.29
76.33
76.54
77.92

33956330
89488336
88873981
35096308
24782006
30374880
60308399
31447515
30413948
49696627
6243787
36206562
19517997
28652327
17112126
18888850
16643823
11122970
46687090
10688938
42701025
47182923
193677158
46590917
3435990
61447053
17010535
3109220
1054450
11428809
15881986
27643159
17165370
24302751
64289135
32704142
24913204
28626862
19384536
40699760
23299513
26321777
9155765
65298109
73398339
120968247
11294800
50360872
117150205
72211455
31488207
59045979
31595474
24468554
26841944
30690001
31598113
20046741
45793457
39182866

51523992
52473618
54743552
55435164
55009467
56795509
60550751
58977720
51829986
52503481
42916019
43074056
41870862
36801195
30821040
29470419
28792237
27187911
26052802
24322920
25346843
25137368
40756816
41622179
40282011
43014905
43006439
41691470
40392356
40417842
37850750
39263602
37135631
35228950
24446614
23289383
25079151
22344135
22541968
25674513
27528269
28769349
28208831
31346743
36032824
44088282
39672088
41143482
48829899
52461948
53470587
54999439
55690769
55536334
57010182
54126173
50642821
42232695
45107583
44176083

05/12/2011
05/13/2011
05/16/2011
05/17/2011
05/18/2011
05/19/2011
05/20/2011
05/23/2011
05/24/2011
05/25/2011
05/26/2011
05/27/2011
05/30/2011
05/31/2011
06/01/2011
06/02/2011
06/03/2011
06/06/2011
06/07/2011
06/08/2011
06/09/2011
06/10/2011
06/13/2011
06/14/2011
06/15/2011
06/16/2011
06/17/2011
06/21/2011
06/22/2011
06/23/2011
06/24/2011
06/27/2011
06/28/2011
06/29/2011
06/30/2011
07/01/2011
07/04/2011
07/05/2011
07/06/2011
07/07/2011
07/08/2011
07/11/2011
07/12/2011
07/13/2011
07/14/2011
07/15/2011
07/18/2011
07/19/2011
07/20/2011
07/21/2011
07/22/2011
07/25/2011
07/26/2011
07/27/2011
07/28/2011
07/29/2011
08/01/2011
08/02/2011
08/03/2011
08/04/2011

79.08
77.92
77.71
77.50
77.29
77.88
78.54
78.58
77.58
77.08
77.50
77.67
77.42
77.92
77.58
77.54
77.54
77.67
78.33
79.17
79.17
79.17
79.17
78.50
77.58
77.46
77.29
77.58
77.54
77.54
77.46
79.17
81.21
82.63
83.21
84.00
83.33
85.92
86.75
87.50
87.50
87.33
86.25
85.83
86.67
87.08
87.92
87.75
88.17
88.33
88.42
88.75
89.17
89.58
89.17
89.17
90.25
90.50
93.80
93.00

79.08
77.92
77.71
77.50
77.88
78.50
78.54
78.75
77.58
77.50
77.88
77.88
77.58
77.92
77.92
77.54
80.42
78.33
79.83
79.58
79.17
79.58
79.25
78.50
77.92
77.50
78.33
77.58
77.71
77.54
79.17
81.67
83.08
83.42
83.75
85.00
85.83
88.50
87.50
87.50
87.58
87.33
86.58
86.83
87.17
87.92
88.08
88.33
88.67
88.67
89.17
89.50
90.00
89.58
89.25
90.67
90.25
95.00
93.80
97.80

77.67
77.63
77.50
77.29
77.29
77.88
78.33
77.50
77.42
77.08
77.50
76.92
77.38
77.58
77.33
77.00
77.46
77.67
78.33
78.96
78.92
79.08
78.33
77.50
77.54
77.17
77.29
77.50
77.46
77.54
77.46
79.17
81.21
82.63
83.17
83.83
83.33
85.83
86.75
87.33
87.33
85.83
85.92
85.83
86.67
85.00
87.50
87.75
88.17
87.92
88.42
88.75
89.17
89.17
88.33
89.17
89.50
90.50
92.50
93.00

77.71
77.75
77.50
77.42
77.88
78.50
78.42
78.42
77.42
77.46
77.67
77.38
77.58
77.75
77.58
77.25
77.46
78.33
79.17
79.17
79.08
79.17
78.42
77.58
77.58
77.21
77.54
77.54
77.54
77.54
79.17
80.88
82.50
83.17
83.33
85.00
85.83
87.50
87.50
87.50
87.33
86.67
86.42
86.67
86.92
87.92
88.00
88.17
88.42
88.42
88.75
89.33
89.58
89.42
89.17
90.42
89.58
93.90
92.95
97.00

31898485
42234847
14514809
10275562
10131478
32591010
27473340
32654733
5436257
10017655
32973502
19400528
28837947
8702769
41666942
22347569
86523922
2572374
53030781
34989265
21865460
11610456
260937694
36833349
32896034
19952167
41256456
54169429
57322725
21088852
87736604
129933026
107715417
63440356
134400727
51436222
41263528
67105736
126179699
101287007
53469372
39753699
22049444
58116373
52107442
25074701
29367069
13359125
18459733
37937731
58140792
50524089
34427851
43245399
91505516
87335873
64967634
124132819
22685976
84977049

37071773
34573722
33159272
29095071
27306405
27983276
28035892
28199620
26019465
25183708
24115378
22466850
22211805
19417466
21680143
22686144
29052181
26550628
28680415
28874959
30244059
30376793
49373809
50826544
51164718
52102168
52067960
54719782
52286349
53829389
56721541
64633521
71787684
76106842
65562095
66779001
67476292
71405756
78482693
82409158
82088045
83643449
78169519
72184798
67550800
64353663
55600858
52427766
50527450
48096783
42426874
38196631
36609837
36900812
42688818
45123777
46195459
54450303
53893545
59861705

08/05/2011
08/08/2011
08/09/2011
08/10/2011
08/11/2011
08/12/2011
08/15/2011
08/16/2011
08/17/2011
08/18/2011
08/19/2011
08/22/2011
08/23/2011
08/24/2011
08/25/2011
08/26/2011
08/31/2011
09/01/2011
09/02/2011
09/05/2011
09/06/2011
09/07/2011
09/08/2011
09/09/2011
09/12/2011
09/13/2011
09/14/2011
09/15/2011
09/16/2011
09/19/2011
09/20/2011
09/21/2011
09/22/2011
09/23/2011
09/26/2011
09/28/2011
09/29/2011
09/30/2011
10/03/2011
10/04/2011
10/05/2011
10/06/2011
10/07/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
11/02/2011
11/03/2011

93.00
93.50
89.50
92.50
92.75
93.50
94.20
95.05
95.20
94.35
94.00
91.00
91.00
90.20
91.00
90.95
91.00
91.50
92.15
95.00
92.30
90.60
92.00
90.50
91.05
90.00
89.95
89.95
89.90
91.00
90.25
90.20
89.50
85.00
81.00
80.10
78.00
83.00
85.00
84.60
86.00
83.20
83.15
86.00
87.00
86.65
86.50
88.20
86.95
87.00
87.00
86.65
86.05
86.60
86.55
86.55
85.60
86.50
87.50
87.55

94.00
93.75
89.50
94.00
92.90
94.50
95.20
95.05
95.20
94.95
94.00
93.05
91.00
93.00
91.00
91.30
92.00
92.50
95.20
95.00
92.50
91.10
92.50
91.15
91.05
90.00
91.00
89.95
91.20
91.10
90.25
91.50
89.50
85.00
81.00
80.20
83.00
88.50
85.30
84.60
86.00
83.20
84.25
86.00
87.00
86.65
87.00
88.20
87.65
87.00
87.00
86.85
86.50
87.20
86.65
86.55
86.50
89.00
88.00
89.00

90.10
93.30
86.00
92.50
91.50
93.50
94.20
94.50
94.65
94.35
92.00
91.00
89.90
90.20
90.70
90.50
91.00
91.50
92.15
92.00
90.20
90.40
90.95
90.50
89.95
89.75
89.75
89.80
89.90
90.10
89.30
90.00
86.00
80.00
77.00
78.95
78.00
83.00
84.60
83.90
82.95
83.00
83.10
85.90
86.50
85.50
86.50
86.00
86.65
86.90
86.50
86.30
86.05
86.50
86.55
85.60
85.60
86.50
86.80
87.45

94.00
93.55
89.40
93.05
92.80
94.20
95.05
95.00
94.65
94.75
92.80
91.00
90.20
91.95
91.00
90.50
91.40
92.15
95.10
93.00
90.60
90.60
91.05
91.05
90.00
89.85
89.95
89.95
91.00
90.25
90.20
90.45
86.00
80.00
77.10
79.00
83.00
87.25
85.00
83.90
83.20
83.10
84.00
85.95
86.70
86.05
86.50
86.55
87.45
87.00
86.65
86.80
86.50
86.50
86.60
85.80
86.35
87.75
87.60
87.55

86580490
66023012
44226424
61539423
41679523
87996477
80407653
76461342
70847406
107287547
33146833
79132279
102947932
76024316
24389885
79906219
92971717
47861255
185058377
54199130
59906358
60640774
53430331
35285260
84506627
10063653
35989501
61281284
57070598
13500505
55782059
80847906
18950424
78806144
58894588
139066928
66196757
134081409
31774729
81174668
56437946
66744039
125328640
155820410
101350507
14036244
77508535
78679735
37238832
21050514
15027770
47819576
6107221
77712934
65471173
26613796
44817100
95038803
99014315
101810020

65538435
67878875
66719344
67637289
68241595
71970851
71046029
70139818
70629799
69226027
70097765
69610701
70974654
71808096
70155051
71685618
75959967
72615365
81336259
79481074
78569320
74682089
76372381
72718463
71181687
65684965
66651600
65099522
62107762
59244366
48471340
50692071
47279077
48792857
49248212
57896685
56370862
66705675
66354444
68012226
67959505
72396466
78192015
84439723
91306397
85908905
87460068
82427801
80014641
70595400
69199820
66420229
62226002
63140076
58151954
47384736
42673619
49423832
51215981
53143504

11/04/2011
11/08/2011
11/09/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011
11/28/2011
11/29/2011
12/01/2011
12/02/2011
12/05/2011
12/06/2011
12/07/2011
12/08/2011
12/09/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/26/2011
12/27/2011
12/28/2011
12/29/2011
01/02/2012
01/03/2012
01/04/2012
01/05/2012
01/06/2012
01/09/2012
01/10/2012
01/11/2012
01/12/2012
01/13/2012
01/16/2012
01/17/2012
01/18/2012
01/19/2012
01/20/2012
01/24/2012
01/25/2012
01/26/2012
01/27/2012
01/30/2012
01/31/2012
02/01/2012

87.60
89.00
90.00
90.80
90.00
92.15
95.50
98.05
97.50
96.40
95.05
94.95
95.05
94.55
96.80
96.50
97.00
98.50
96.90
95.00
95.50
95.50
96.45
96.00
96.65
96.35
97.00
95.00
95.80
96.00
94.50
95.60
96.00
96.60
96.50
96.20
96.65
96.60
97.00
97.05
99.50
102.00
99.90
100.00
102.60
106.00
106.00
105.50
106.00
110.30
111.90
113.00
114.00
114.30
110.20
109.90
106.00
107.60
109.10
114.00

90.00
89.65
92.30
90.80
92.15
97.40
98.05
100.60
97.50
96.40
95.20
97.00
96.20
97.45
97.10
96.80
97.00
98.50
97.00
96.75
96.00
96.80
96.50
97.00
97.10
96.60
97.00
96.00
97.00
96.60
96.00
96.90
96.80
96.75
96.50
96.65
97.00
97.50
97.30
99.70
102.50
102.00
101.30
103.50
106.20
106.20
106.60
106.20
110.00
112.30
115.00
119.00
115.80
114.30
110.50
109.90
110.00
110.00
114.10
118.20

87.60
89.00
90.00
88.90
90.00
92.15
95.50
97.00
95.60
94.75
95.05
94.60
94.95
94.55
96.50
96.00
96.10
93.90
95.50
95.00
95.50
95.50
96.45
96.00
96.30
96.20
96.40
95.00
95.80
95.85
94.50
95.00
96.00
96.50
96.00
96.20
96.30
96.60
97.00
97.05
99.50
100.10
99.90
100.00
102.60
105.80
106.00
105.50
105.50
110.20
111.90
112.90
114.00
109.90
109.90
105.80
106.00
107.00
109.00
114.00

89.00
89.40
91.45
89.00
92.15
96.50
97.95
97.95
95.80
95.00
95.10
96.50
94.95
96.80
96.50
96.10
96.20
95.00
96.75
96.75
95.75
96.40
96.50
96.65
96.35
96.50
96.55
95.80
96.00
96.40
95.60
96.60
96.65
96.50
96.20
96.55
96.55
97.45
97.05
99.00
102.00
101.30
101.00
102.60
105.90
106.00
106.00
106.00
110.00
111.80
113.10
114.00
114.30
110.00
109.90
106.00
107.60
109.10
113.90
116.90

53384496
69163896
103749914
250305545
72315368
162269940
238201476
135110559
73665161
55837906
19463155
23796779
30144248
232565090
86135285
32703321
51863139
44891703
49874047
44938482
7293545
36823468
88774151
46268050
53091384
75281490
34050576
25779857
42608703
30346457
30582333
72228809
68451287
34634160
7176650
2159254473
52488576
83664363
39840611
132738600
135465767
104305918
34322565
90694845
99135271
125431068
60160243
162823566
40321462
142785314
165790657
117725781
119384254
13004528
83949340
114636640
199880300
119531491
113586991
111657493

54488976
58498425
65891937
82765767
88283113
95329530
109723722
118765119
121169124
117902383
111273119
104772016
102835329
116452095
114984209
96850690
95146338
85364818
69670866
62156526
56625558
55041022
60816938
62689544
64601805
51494838
47154446
46577491
45806288
44594184
42986541
45260735
50357214
50174771
43374979
219457181
219406947
220105520
220588023
229501252
237239340
243402629
243714315
245253151
247810150
255376559
259791858
93422616
92408690
97335436
107831273
106580205
105240079
97631630
101767194
103762344
112157763
111666131
116118360
111854521

02/02/2012
02/03/2012
02/06/2012
02/07/2012
02/08/2012
02/09/2012
02/10/2012
02/13/2012
02/14/2012
02/15/2012
02/16/2012
02/17/2012
02/20/2012
02/21/2012
02/22/2012
02/23/2012
02/24/2012
02/27/2012
02/28/2012
02/29/2012
03/01/2012
03/02/2012
03/05/2012
03/06/2012
03/07/2012
03/08/2012
03/09/2012
03/12/2012
03/13/2012
03/14/2012
03/15/2012
03/16/2012
03/19/2012
03/20/2012
03/21/2012
03/22/2012
03/23/2012
03/26/2012
03/27/2012
03/28/2012
03/29/2012
03/30/2012
04/02/2012
04/03/2012
04/04/2012
04/10/2012
04/11/2012
04/12/2012
04/13/2012
04/16/2012
04/17/2012
04/18/2012
04/19/2012
04/20/2012
04/23/2012
04/24/2012
04/25/2012
04/26/2012
04/27/2012
04/30/2012

116.90
117.00
118.00
121.30
123.00
124.00
122.80
126.00
125.30
122.00
124.40
123.20
125.00
127.00
129.80
128.70
127.00
126.60
124.30
125.00
129.00
129.00
130.60
129.80
128.50
130.00
130.70
133.10
137.00
140.00
143.00
143.50
145.50
147.50
149.20
147.00
148.00
147.00
141.50
140.70
143.50
144.00
143.00
138.00
142.00
140.10
137.60
139.00
139.00
139.70
141.40
141.20
144.50
145.90
146.00
145.10
145.00
143.10
145.00
143.00

117.10
117.00
127.00
125.50
128.00
124.50
127.20
126.00
125.60
124.70
124.40
126.00
128.00
130.10
129.80
129.00
129.00
127.00
124.50
129.00
129.10
132.00
130.60
129.80
129.50
131.50
133.20
137.20
141.00
144.00
143.20
147.00
147.00
151.00
149.50
148.50
151.50
147.90
147.50
145.00
143.90
145.00
143.00
142.10
142.20
140.10
138.90
139.20
140.00
142.00
142.00
145.00
147.90
146.30
146.50
145.10
146.00
146.00
145.00
143.40

116.50
114.00
118.00
121.30
123.00
120.20
122.80
125.00
121.80
122.00
122.80
123.20
125.00
127.00
128.60
126.00
126.00
124.00
124.10
125.00
126.80
129.00
129.60
129.20
128.50
130.00
130.00
130.00
137.00
140.00
142.80
143.50
145.50
147.50
148.50
146.00
147.50
138.00
140.50
140.70
143.50
140.00
137.90
137.60
140.10
137.30
137.60
138.60
139.00
139.00
140.00
141.20
144.00
145.90
142.00
142.00
143.10
143.00
142.40
142.90

117.00
114.00
121.30
123.00
124.70
122.80
126.50
125.20
121.80
124.20
123.20
124.90
127.00
129.00
128.70
127.20
126.60
124.30
124.10
129.00
129.00
131.00
129.70
129.40
129.40
130.70
133.20
137.00
139.90
142.80
143.10
146.50
147.00
149.20
148.50
148.00
148.00
141.00
140.60
143.50
143.90
143.00
137.90
142.00
140.10
139.00
138.60
139.00
139.70
141.40
141.10
144.60
145.90
146.10
142.00
144.00
143.10
145.00
143.00
143.00

121723921
43996368
399551514
215629828
256145607
239303540
201576399
168805963
146229896
166494297
208676894
371511161
195979318
225671107
253589731
142335540
106818046
163988771
10272207
119157266
85938956
196591811
38367854
56479624
22103663
117844215
85943898
195420281
267425851
207669036
273783555
295209315
144837750
259840033
117774526
168577310
304677848
174503290
90422106
140025294
31082673
176330573
106254487
104036153
69127033
107195164
66554529
106195232
184781488
101265228
254939726
197946580
167241594
191509978
79898844
86147291
36102612
201339117
221670610
128872410

118638059
110405647
129885718
138044389
149441168
168299419
178101674
182615785
178144918
182058485
189982643
211637116
217825065
232964627
220801145
214693288
202249324
195973094
180031078
175893686
170869441
173377567
159185147
132932519
118442881
109457307
95486821
99910549
113294533
116934555
138893834
153564838
158473071
163743756
170360979
179702453
203250302
207971891
208345075
203728826
184033561
181422023
167461267
151530170
145220944
132500538
128232205
123033699
113042335
106939163
120648965
125475739
136822316
138087266
135890962
134400224
131648189
139493518
152419858
154309623

05/02/2012
05/03/2012
05/04/2012
05/07/2012
05/08/2012
05/09/2012
05/10/2012
05/11/2012
05/14/2012
05/15/2012
05/16/2012
05/17/2012
05/18/2012
05/21/2012
05/22/2012
05/23/2012
05/24/2012
05/25/2012
05/28/2012
05/29/2012
05/30/2012
05/31/2012
06/01/2012
06/04/2012
06/05/2012
06/06/2012
06/07/2012
06/08/2012
06/11/2012
06/13/2012
06/14/2012
06/15/2012
06/18/2012
06/19/2012
06/20/2012
06/21/2012
06/22/2012
06/25/2012
06/26/2012
06/27/2012
06/28/2012
06/29/2012
07/02/2012
07/03/2012
07/04/2012
07/05/2012
07/06/2012
07/09/2012
07/10/2012
07/11/2012
07/12/2012
07/13/2012
07/16/2012
07/17/2012
07/18/2012
07/19/2012
07/20/2012
07/23/2012
07/24/2012
07/25/2012

143.10
147.30
154.20
153.80
145.20
147.90
145.00
143.00
142.00
131.00
128.00
124.00
129.70
125.50
130.00
131.00
130.10
128.00
130.00
135.00
138.00
131.00
132.50
131.00
129.70
128.00
128.00
130.50
129.90
133.00
139.00
141.00
137.00
139.50
137.70
141.00
139.00
139.00
138.40
136.00
138.50
139.80
142.50
140.00
143.00
143.30
144.10
142.50
141.00
140.00
139.90
137.00
139.00
139.00
140.00
140.00
139.00
137.10
136.00
136.20

152.00
155.00
155.20
153.80
148.80
147.90
145.20
144.00
142.00
131.00
128.00
135.00
129.70
127.70
133.00
131.00
130.10
128.20
139.50
137.00
138.00
139.00
134.00
131.00
131.00
130.00
131.40
130.50
133.10
142.10
139.00
141.90
139.50
139.50
143.00
141.00
139.70
139.00
138.40
137.10
141.50
142.40
145.50
143.00
143.90
144.30
144.10
142.50
141.00
140.00
140.60
139.90
141.00
140.10
143.00
141.00
140.00
138.20
136.30
137.00

143.00
147.30
150.10
149.00
145.20
144.90
143.00
142.20
130.00
120.50
120.10
124.00
125.00
125.00
130.00
129.50
124.00
125.10
127.60
134.80
131.50
130.00
132.50
129.10
129.60
127.10
128.00
129.30
129.90
133.00
138.90
136.00
137.00
137.60
137.70
138.80
138.20
138.20
135.80
136.00
138.00
139.80
139.00
140.00
143.00
143.30
143.00
140.00
140.00
139.60
137.00
137.00
139.00
139.00
139.80
139.00
139.00
137.10
135.00
135.00

149.00
155.00
154.00
149.60
148.40
145.00
143.50
142.70
133.20
125.10
120.10
132.00
125.50
127.50
131.00
130.10
125.10
127.70
134.50
137.00
132.70
131.00
134.00
129.90
130.10
127.50
130.40
129.90
133.00
142.00
138.90
136.00
139.50
137.80
141.10
139.50
138.80
138.50
136.10
137.00
141.50
142.40
139.30
143.00
143.10
144.20
143.00
140.20
140.20
139.90
137.00
138.00
140.00
139.90
141.00
139.00
140.00
138.00
136.20
137.00

314595494
371922400
233103490
136037923
140777965
33642974
155112307
231561128
171793785
360441458
214204308
258784458
52603117
86905091
90618813
62547088
34519868
55452840
303297724
67678777
47015954
83895322
39981379
45875917
20303963
14289201
53582122
42036412
96197319
227690810
83861910
32167346
46925616
71308540
111156959
83531502
67349891
43934264
113612990
59682191
89736139
107663722
67073544
121993313
166234851
110598014
124780612
11374439
121454828
70010394
30910882
110483531
135124980
284745975
126843849
164429328
62909829
49745345
98618433
36360833

165127457
187682221
185862535
180703480
178498178
165342594
171610383
183728203
195035800
208294329
207672137
218498141
196665443
172914000
161040277
154916041
146061200
147878688
160227473
146570611
136172458
113126947
98608369
80865991
78174395
72123071
69036680
67327457
72467244
86820408
68534091
65574805
65567276
64518378
70449676
73587642
77508136
79978558
84981130
86451612
85913180
75910923
74511892
81997389
91939826
95213948
96349253
90336164
94844909
97017920
90126077
94359522
98141926
112898780
117879639
121415974
112805555
107734499
105554318
107636517

07/26/2012
07/27/2012
07/30/2012
07/31/2012
08/01/2012
08/02/2012
08/03/2012
08/06/2012
08/08/2012
08/09/2012
08/10/2012
08/13/2012
08/14/2012
08/15/2012
08/16/2012
08/17/2012
08/22/2012
08/23/2012
08/24/2012
08/28/2012
08/29/2012
08/30/2012
08/31/2012
09/03/2012
09/04/2012
09/05/2012
09/06/2012
09/07/2012
09/10/2012
09/11/2012
09/12/2012
09/13/2012
09/14/2012
09/17/2012
09/18/2012
09/19/2012
09/20/2012
09/21/2012
09/24/2012
09/25/2012
09/26/2012
09/27/2012
09/28/2012
10/01/2012
10/02/2012
10/03/2012
10/04/2012
10/05/2012
10/08/2012
10/09/2012
10/10/2012
10/11/2012
10/12/2012
10/15/2012
10/16/2012
10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012

138.00
137.00
138.50
137.60
143.00
143.50
147.10
150.90
148.00
149.20
143.00
146.00
147.30
149.50
151.00
149.90
148.50
146.00
146.00
145.90
145.10
147.80
149.50
146.10
150.00
150.30
150.50
151.50
154.00
158.80
160.00
159.50
159.90
164.50
162.00
159.30
158.50
158.50
158.20
160.60
160.30
162.50
164.90
164.00
162.40
166.40
168.00
165.60
164.00
162.90
160.00
161.00
162.00
162.00
163.00
167.00
167.00
167.00
167.00
165.00

138.00
139.00
138.50
143.80
143.60
149.80
155.00
151.00
149.50
149.50
147.00
147.40
148.20
154.80
151.00
150.00
149.00
146.60
149.00
148.60
148.00
150.00
151.00
151.70
150.70
150.70
150.60
154.00
160.00
159.00
160.00
160.30
164.40
165.10
162.00
159.40
158.60
158.50
160.50
160.60
164.00
162.50
164.90
167.60
167.00
169.10
168.00
165.60
164.00
162.90
164.30
164.10
163.50
162.00
167.10
167.10
167.00
167.30
167.00
166.90

136.50
136.00
136.50
137.60
142.90
143.30
147.10
147.00
148.00
143.00
143.00
146.00
147.30
149.50
149.00
148.50
145.00
146.00
145.00
144.00
145.10
147.80
145.00
146.10
150.00
149.80
150.00
151.50
154.00
158.00
158.00
159.50
159.90
162.20
159.00
158.50
158.30
157.30
158.20
159.90
160.30
162.00
162.10
164.00
162.40
166.40
164.00
162.90
162.20
159.30
159.90
161.00
162.00
160.00
163.00
166.00
166.00
166.70
165.60
165.00

136.70
136.00
137.30
141.50
143.30
149.80
150.00
148.00
149.20
143.00
146.00
147.00
148.00
151.00
149.90
148.50
145.90
146.50
146.00
145.10
147.50
149.50
145.00
150.00
150.30
150.50
150.00
154.00
158.80
158.00
159.50
159.80
163.60
162.70
159.50
158.50
158.40
158.30
160.00
159.90
162.50
162.10
164.00
166.70
166.40
168.90
165.60
164.10
162.90
160.00
164.00
164.00
162.40
161.10
164.50
166.70
166.90
166.90
165.90
166.60

67699460
94198987
108515704
178317905
181566747
289467386
155985578
89174215
114327820
50700352
182501335
73753310
102330610
116331841
55578292
101862696
54670381
110902901
81249022
64699526
70388011
192251068
230497630
118199157
159591177
86598646
37124376
188972306
231417709
121086212
35762386
76918965
177622004
61350704
146845618
57176799
105881885
124448846
255179658
61179417
151179835
96562777
160838071
189468660
141236790
230297364
95013857
127077238
84984552
199656061
177564497
58196405
62198803
77265626
105981338
115229632
118652882
85282350
54724204
47081762

103156903
105172619
111639688
117292552
121162700
121556151
123984628
117713369
121998201
122077785
129068027
132184067
135069996
136914400
132502949
126131682
115556985
100676611
94448565
92409007
88747356
100543249
104542941
108246761
113018475
110540709
109002883
116262017
130990961
131839570
128049017
129067304
138003470
127095106
120124105
115038909
110563134
113717318
131888591
121239184
114552694
112509075
122932048
132311190
129279088
143357977
139038663
144863700
143122255
149389523
142921593
142673009
135257923
133649827
129078433
122891847
121009855
108925270
105567799
98901509

10/24/2012
10/25/2012
10/29/2012
10/30/2012
10/31/2012
11/05/2012
11/06/2012
11/07/2012
11/08/2012
11/09/2012
11/12/2012
11/13/2012
11/14/2012
11/15/2012
11/16/2012
11/19/2012
11/20/2012
11/21/2012
11/22/2012
11/23/2012
11/26/2012
11/27/2012
11/28/2012
11/29/2012
12/03/2012
12/04/2012
12/05/2012
12/06/2012
12/07/2012
12/10/2012
12/11/2012
12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/26/2012
12/27/2012
12/28/2012
01/02/2013
01/03/2013
01/04/2013
01/07/2013
01/08/2013
01/09/2013
01/10/2013
01/11/2013
01/14/2013
01/15/2013
01/16/2013
01/17/2013
01/18/2013
01/21/2013
01/22/2013
01/23/2013
01/24/2013
01/25/2013

167.00
166.00
163.40
161.80
161.00
161.90
165.40
166.00
166.40
161.90
160.50
162.40
162.00
162.00
154.00
155.00
157.20
161.00
164.70
165.00
160.80
162.00
163.50
164.50
163.90
165.00
162.00
162.50
164.90
165.20
162.00
163.40
163.50
162.00
161.10
162.50
162.00
162.20
161.60
160.60
160.60
160.10
157.00
159.30
161.60
160.90
160.70
160.50
161.10
161.00
162.40
164.00
164.60
164.50
165.00
166.20
166.50
166.00
168.00
170.50

167.20
166.00
163.50
161.80
162.30
166.00
168.00
167.00
166.40
163.00
162.10
162.40
162.10
162.00
156.00
158.00
162.50
168.00
165.00
165.00
162.00
163.90
164.00
165.00
165.30
165.80
162.50
164.00
165.30
165.30
164.20
163.70
163.50
162.10
162.00
162.50
162.60
162.20
161.90
160.70
160.60
160.10
160.00
162.50
161.60
161.10
161.50
161.30
161.10
163.00
164.10
164.60
164.80
165.70
166.50
166.60
166.70
168.00
173.00
176.10

162.00
163.00
161.90
160.00
161.00
161.90
164.20
166.00
161.80
161.90
160.50
161.80
161.70
151.40
153.50
155.00
157.20
161.00
163.40
160.80
160.80
160.80
163.40
163.90
163.90
164.50
162.00
162.50
164.80
163.00
162.00
162.80
161.80
160.00
161.10
161.80
162.00
161.50
160.30
160.20
160.00
156.00
157.00
159.30
160.00
160.40
160.70
160.50
160.00
161.00
162.40
164.00
163.40
164.50
165.00
165.50
164.80
165.90
168.00
170.50

163.50
163.40
161.90
161.00
161.90
165.40
166.00
166.00
161.80
163.00
161.80
162.00
161.90
153.50
155.10
157.00
161.00
164.00
164.00
160.80
162.00
163.60
164.00
163.90
165.00
164.70
162.50
163.40
165.20
164.20
163.30
163.50
162.30
161.00
162.00
162.00
162.20
161.50
160.50
160.50
160.10
156.00
159.90
161.80
160.90
160.70
160.70
161.10
160.50
162.40
164.00
164.40
164.50
165.40
166.00
166.50
165.60
167.80
170.50
175.60

132858177
35371163
91006248
74140009
29316405
100919060
186120106
93005679
105074525
109812430
73695251
68546365
87910403
371182857
284616974
79354055
165425756
203445791
128583593
24474283
175335298
88370651
64921677
140802929
64704105
122770884
66418787
140356246
66704510
92103851
111886641
75474415
42630372
114387458
55264168
90481695
56460576
29375106
77108964
22908964
36422246
224082755
50928379
77929343
80575817
140446979
89425231
96665969
47034341
137219501
249872520
192879775
143837270
75168710
236987676
182373520
151716262
202111003
160748637
111250255

102890978
89200570
81987383
83316016
80575816
82546936
89225167
87373170
86241641
88285814
89866735
91655452
87909804
115894112
132028339
132462843
143805288
152349183
147554473
141843524
147698588
145911773
145180642
151202022
149268164
128567166
110383984
115467500
107240730
97962235
96570822
100820833
89762089
91930156
91125364
86931928
86244967
78461985
79352834
69565560
67042038
78040280
72960425
73165002
76327123
78498749
81345505
81860861
81075341
90062374
104459337
118623571
127574823
115165320
130670261
139373942
145302313
150440982
156384599
157599956

01/28/2013
01/29/2013
01/30/2013
01/31/2013
02/01/2013
02/04/2013
02/05/2013
02/06/2013
02/07/2013
02/08/2013
02/11/2013
02/12/2013
02/13/2013
02/14/2013
02/15/2013
02/18/2013
02/19/2013
02/20/2013
02/21/2013
02/22/2013
02/25/2013
02/26/2013

175.60
176.60
176.60
175.50
173.00
171.40
176.00
174.40
174.30
174.70
174.00
173.80
174.50
174.50
172.00
173.90
173.50
173.00
172.80
172.40
173.80
177.90

178.00
177.00
176.60
175.50
173.70
176.80
176.00
174.40
175.00
174.70
174.40
174.00
175.30
177.50
174.00
174.30
173.70
173.50
172.80
173.10
177.90
180.20

174.50
175.50
175.00
173.00
170.00
171.40
172.00
173.90
174.30
174.20
173.80
173.70
173.90
172.00
172.00
173.40
172.50
172.00
171.80
172.30
173.80
177.80

176.80
176.60
175.30
173.70
171.40
176.00
174.40
174.30
174.60
174.40
173.80
174.00
175.00
172.20
173.90
173.50
173.00
172.80
172.40
173.00
176.90
179.20

135588016
103183480
133329403
132416677
168574417
230420302
87510911
114089643
79664839
117385237
49910430
60684846
78703547
116859151
130688914
248243348
111591509
190345398
139680196
49649253
109637920
157665000

164979429
162143094
152431167
147392576
149454005
162391637
149935240
144244917
138240632
131180151
121943634
117729850
112989478
114129117
113909076
123561299
118812723
115473148
119820588
114450556
116948312
120304959