Sie sind auf Seite 1von 34

ABS - ABS-CBN Corporation

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
11/23/2004
18.50 18.50 18.25 18.50
62300
11/24/2004
18.50 18.50 18.50 18.50
2600
11/25/2004
19.00 19.00 18.25 18.50
65500
11/26/2004
18.50 18.50 18.00 18.00
112700
11/30/2004
18.50 18.75 18.25 18.75
19000
12/01/2004
18.75 18.75 18.75 18.75
27300
12/02/2004
19.00 19.00 19.00 19.00
35400
12/06/2004
18.75 19.00 18.75 18.75
4100
12/07/2004
18.75 19.00 18.75 18.75
62800
12/08/2004
18.75 18.75 18.50 18.75
37900
12/09/2004
18.75 18.75 18.75 18.75
35000
12/10/2004
18.50 18.50 18.50 18.50
42800
12/13/2004
18.50 18.50 18.50 18.50
14000
12/14/2004
18.50 18.50 18.50 18.50
51800
12/15/2004
18.50 18.50 18.50 18.50
1400
12/16/2004
18.50 18.50 18.25 18.25
36100
12/17/2004
18.25 18.25 18.25 18.25
1000
12/20/2004
18.25 18.25 18.25 18.25
10000
12/21/2004
18.25 18.50 18.25 18.50
15100
12/22/2004
18.50 18.50 18.25 18.25
1200
12/23/2004
18.50 18.50 18.50 18.50
18000
12/28/2004
18.25 18.50 18.25 18.50
15000
01/03/2005
18.50 18.50 18.25 18.25
17000
01/04/2005
18.25 18.25 18.25 18.25
6000
01/05/2005
18.25 18.25 18.25 18.25
8000
01/06/2005
18.50 18.50 18.25 18.25
31900
01/07/2005
18.25 18.25 18.00 18.25
12300
01/11/2005
18.25 18.25 18.25 18.25
40000
01/12/2005
18.00 18.00 17.75 17.75
21500
01/13/2005
17.75 18.00 17.75 18.00
33800
01/14/2005
18.00 18.00 18.00 18.00
20200
01/17/2005
18.00 18.25 18.00 18.00
68100
01/18/2005
18.00 18.50 18.00 18.25
74300
01/19/2005
18.25 18.50 18.25 18.50
55000
01/20/2005
18.75 18.75 18.75 18.75
75000
01/21/2005
18.75 19.00 18.75 18.75
48900
01/24/2005
18.75 19.00 18.50 18.75
97400
01/25/2005
18.75 18.75 18.25 18.25
37500
01/26/2005
18.25 18.50 18.00 18.50
30300
01/27/2005
18.00 18.25 18.00 18.00
5500
01/28/2005
18.25 18.50 18.25 18.25
46000
01/31/2005
18.50 18.50 18.25 18.25
41600
02/01/2005
18.00 18.00 17.00 17.25
188300
02/02/2005
17.25 17.75 17.25 17.50
147400
02/03/2005
17.50 17.50 17.25 17.25
29100
02/04/2005
17.25 17.25 17.00 17.00
30100
02/07/2005
17.00 17.00 16.75 16.75
115700
02/08/2005
16.75 16.75 16.50 16.75
76600
02/09/2005
16.50 16.75 16.50 16.50
27000
02/10/2005
16.75 17.25 16.75 17.25
96700
02/11/2005
17.25 17.25 17.25 17.25
20000
02/14/2005
17.50 18.00 17.50 17.75
136700
02/15/2005
17.50 18.25 17.50 18.25
50400
02/16/2005
18.50 18.50 18.00 18.00
239100
02/17/2005
17.50 18.00 17.50 17.50
50200
02/18/2005
17.75 17.75 17.75 17.75
154000
02/21/2005
17.50 17.50 17.00 17.00
16500
02/22/2005
17.00 17.50 17.00 17.25
41300

0
0
0
0
0
0
0
0
0
0
0
42283
38258
42358
37017
30633
29133
27692
26000
25758
22025
20117
18617
15550
15050
13392
14300
14625
16333
18317
18742
24317
29008
32342
37175
40750
48200
48667
50167
47292
49333
49983
63992
70600
66833
64758
68150
70458
64592
69525
68667
79600
79967
96425
84917
85467
84417
85350

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

17.25
17.50
18.25
18.00
18.00
17.75
17.75
18.00
18.00
17.75
17.75
17.25
17.25
17.00
17.00
17.00
16.75
16.50
16.00
16.00
15.25
15.00
15.50
15.00
15.75
15.75
15.25
15.00
14.75
15.00
15.25
15.50
15.00
14.75
14.50
14.50
14.75
14.50
14.50
14.00
14.25
14.00
13.50
14.00
13.75
14.25
14.75
14.50
14.25
14.00
14.00
13.75
12.75
12.50
12.75
13.00
13.00
12.50
12.50
12.50

17.25
18.00
18.25
18.50
18.25
17.75
17.75
18.25
18.00
17.75
17.75
17.50
17.25
17.25
17.25
17.00
16.75
16.50
16.00
16.00
15.25
15.75
15.50
15.50
16.00
15.75
15.25
15.00
15.25
15.00
15.50
15.50
15.00
14.75
14.50
14.75
14.75
14.50
14.50
14.75
14.25
14.00
13.50
15.25
14.00
14.75
14.75
14.50
14.25
14.00
14.00
13.75
13.00
13.00
13.00
13.25
13.00
12.50
12.50
12.50

17.25
17.50
18.00
18.00
17.50
17.75
17.50
18.00
17.75
17.75
17.50
17.25
17.25
17.00
17.00
16.50
16.50
16.00
16.00
15.50
15.00
14.50
15.25
15.00
15.75
15.50
15.00
14.50
14.75
15.00
15.25
15.25
14.75
14.00
14.50
14.50
14.25
14.25
14.00
14.00
13.75
13.75
13.25
14.00
13.50
14.25
14.50
14.25
14.25
14.00
14.00
12.75
12.50
12.50
12.75
13.00
12.75
12.50
12.50
12.50

17.25
18.00
18.00
18.25
17.50
17.75
17.50
18.00
17.75
17.75
17.50
17.25
17.25
17.00
17.25
16.75
16.50
16.00
16.00
15.50
15.25
15.75
15.25
15.50
16.00
15.75
15.00
14.50
15.25
15.00
15.50
15.25
14.75
14.50
14.50
14.50
14.50
14.50
14.00
14.75
13.75
13.75
13.50
14.25
14.00
14.75
14.50
14.25
14.25
14.00
14.00
13.00
12.75
13.00
13.00
13.00
12.75
12.50
12.50
12.50

3000
86800
17000
105400
122600
5000
52400
28500
233700
24800
35000
40400
25600
49200
55500
266200
49500
260900
150200
85900
61100
38900
20700
21200
29200
14800
119300
111500
28000
100000
6700
18000
11600
24700
500
60900
154300
17000
40100
24200
42600
8600
131000
7400
30300
20900
10500
9000
9900
6100
7000
107700
16800
262200
1300
31000
32800
25000
11000
8500

75958
76808
75975
76700
85250
74275
74442
56892
72183
61417
62958
62883
64767
61633
64842
78242
72150
93475
101625
106408
92025
93200
92008
90408
90708
87842
93158
80267
78475
65067
53108
47450
43325
42142
40458
43767
54192
54375
47775
40500
41717
34100
44458
43575
45133
44817
45650
41325
29292
28383
25625
32583
30433
51567
40758
42725
42933
43275
43317
43275

05/26/2005
05/30/2005
05/31/2005
06/01/2005
06/02/2005
06/03/2005
06/06/2005
06/07/2005
06/08/2005
06/09/2005
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
07/19/2005
07/20/2005
07/21/2005
07/22/2005
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
08/22/2005
08/23/2005
08/24/2005

12.25
12.25
11.50
12.00
12.00
11.75
12.00
11.75
12.00
11.75
11.25
11.75
12.00
11.75
11.75
11.75
11.75
11.50
11.50
11.25
11.25
11.00
11.00
10.50
10.75
10.25
10.25
10.25
10.75
10.75
12.00
11.50
11.50
11.50
12.50
12.25
12.25
12.00
12.50
12.50
12.50
12.50
12.75
13.00
13.00
13.25
13.50
13.50
13.50
13.75
13.75
13.75
15.00
14.50
14.00
14.00
13.50
13.50
13.75
14.00

12.25
12.25
11.50
12.00
12.25
12.00
12.00
11.75
12.00
11.75
11.50
11.75
12.00
11.75
11.75
11.75
11.75
11.50
11.50
11.50
11.25
11.00
11.00
10.50
10.75
10.25
10.25
10.50
10.75
12.75
12.00
11.75
11.50
12.00
12.75
12.50
12.25
12.50
12.50
12.50
12.50
12.75
13.25
13.25
13.00
13.50
13.75
13.50
13.50
13.75
13.75
14.75
15.25
14.50
14.00
14.00
13.50
14.00
14.00
14.25

12.25
11.75
11.50
12.00
12.00
11.75
11.75
11.75
11.50
11.25
11.25
11.75
11.50
11.75
11.75
11.75
11.75
11.50
11.50
11.25
11.00
10.50
10.75
10.50
10.75
10.25
10.25
10.25
10.50
10.25
11.00
11.50
11.25
11.50
12.25
12.25
12.00
12.00
11.75
12.25
12.25
12.25
12.75
13.00
13.00
13.00
13.50
13.50
13.50
13.75
13.75
13.75
14.75
13.75
13.50
13.50
13.25
13.50
13.75
13.25

12.25
11.75
11.50
12.00
12.00
12.00
11.75
11.75
12.00
11.25
11.50
11.75
11.50
11.75
11.75
11.75
11.75
11.50
11.50
11.25
11.25
11.00
10.75
10.50
10.75
10.25
10.25
10.50
10.50
12.75
11.25
11.75
11.25
12.00
12.25
12.50
12.00
12.50
12.50
12.25
12.25
12.75
13.25
13.00
13.00
13.50
13.50
13.50
13.50
13.75
13.75
14.75
14.75
14.00
13.50
13.50
13.50
14.00
14.00
13.25

17400
45400
39000
245900
84600
70200
101100
56000
32100
79000
21200
21000
16300
215500
7800
103100
9000
2000
43000
60200
246400
23100
92500
144200
73500
52000
5100
90000
104500
346800
103000
44000
10100
10700
31000
14200
52200
116100
4100
16900
29000
123100
69700
82000
32500
67800
59200
17200
53000
13700
7000
112400
83000
83200
38000
116000
26500
40900
7500
89700

43900
47175
49842
61358
67008
51008
59325
61408
61350
65850
66700
67742
67650
81825
79225
67325
61025
55342
50500
50850
68708
64050
69992
80258
85025
71400
71175
70083
78042
106775
111775
110425
90733
89700
84575
73742
71967
77308
77225
71133
64842
46200
43425
46592
48458
53217
55567
55817
55883
47350
47592
55550
60050
56725
54083
56917
56417
54175
49867
55908

08/26/2005
08/31/2005
09/01/2005
09/02/2005
09/05/2005
09/06/2005
09/07/2005
09/08/2005
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
10/17/2005
10/18/2005
10/19/2005
10/20/2005
10/24/2005
10/25/2005
10/26/2005
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
11/21/2005
11/22/2005
11/23/2005
11/24/2005
11/25/2005
11/29/2005
11/30/2005
12/01/2005
12/02/2005

13.75
13.00
13.50
13.75
13.50
13.25
13.50
13.25
13.25
13.25
13.25
13.25
13.25
13.25
13.25
14.00
14.50
14.50
14.50
14.50
14.50
14.25
14.00
14.00
14.00
14.00
14.00
14.25
14.00
14.00
14.00
14.00
14.00
14.00
14.00
13.75
13.50
13.50
13.25
13.25
13.50
13.75
14.50
14.50
15.00
16.00
15.00
14.75
14.25
13.50
13.50
13.50
13.50
13.25
13.50
13.50
13.75
13.75
14.00
14.00

13.75
13.25
13.50
13.75
13.50
13.50
13.50
13.25
13.25
13.25
13.25
13.25
13.25
13.25
14.25
14.75
14.75
14.50
14.75
14.50
14.50
14.25
14.00
14.00
14.00
14.00
14.00
14.25
14.00
14.00
14.00
14.00
14.25
14.00
14.00
13.75
13.75
13.50
13.25
13.50
14.00
14.50
14.50
14.75
16.25
16.00
15.25
14.75
14.25
13.50
13.50
13.50
13.50
13.25
13.50
13.50
13.75
14.00
14.25
14.00

13.75
13.00
13.50
13.50
13.50
13.25
13.25
13.25
13.25
13.25
13.25
13.25
13.25
13.25
13.25
14.00
14.50
14.50
14.50
14.50
14.25
14.00
14.00
14.00
14.00
13.75
14.00
14.00
14.00
13.75
13.75
14.00
14.00
14.00
14.00
13.75
13.50
13.50
13.25
13.25
13.50
13.75
14.25
14.50
15.00
15.25
15.00
14.25
13.50
12.75
13.00
13.50
13.25
13.25
13.50
13.50
13.50
13.75
14.00
14.00

13.75
13.25
13.50
13.50
13.50
13.25
13.25
13.25
13.25
13.25
13.25
13.25
13.25
13.25
14.00
14.75
14.75
14.50
14.75
14.50
14.25
14.00
14.00
14.00
14.00
14.00
14.00
14.00
14.00
14.00
14.00
14.00
14.25
14.00
14.00
13.75
13.75
13.50
13.25
13.50
13.75
14.50
14.25
14.75
16.00
15.50
15.00
14.50
13.50
12.75
13.00
13.50
13.25
13.25
13.50
13.50
13.50
14.00
14.00
14.00

4000
8900
35400
40100
4000
52100
45800
3300
31300
14700
82000
101000
16500
37000
67600
254200
21000
5600
31600
34800
33000
24200
6500
7000
13400
13400
7200
2400
2300
39000
8100
14500
29800
5700
27700
13000
5100
31400
2900
15400
53900
82500
35600
120500
308900
75900
61200
162800
152400
90500
21000
15800
50100
24000
60400
54300
22700
75500
68500
18300

51825
51425
53792
47767
41183
38592
39242
29850
30250
28067
34275
35217
36258
38600
41283
59125
60542
56667
55483
58108
58250
59042
52750
44917
44658
42692
37658
16675
15117
17900
15942
14250
13983
12442
14208
14708
14017
15517
15158
16242
20542
24167
26458
35292
58550
64400
67192
79675
91950
96875
98383
98417
98100
93225
95292
89775
65925
65892
66500
54458

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
12/29/2005
01/03/2006
01/04/2006
01/05/2006
01/06/2006
01/09/2006
01/10/2006
01/11/2006
01/13/2006
01/16/2006
01/17/2006
01/18/2006
01/19/2006
01/20/2006
01/23/2006
01/24/2006
01/26/2006
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

14.00
13.75
13.75
13.75
13.75
14.00
13.75
13.50
13.75
13.25
13.00
13.00
13.00
13.00
13.00
12.75
13.00
13.00
13.00
13.00
13.25
13.00
13.00
12.75
12.50
12.25
12.25
12.25
12.25
12.50
12.50
12.50
12.50
12.25
12.25
12.25
12.25
12.00
11.75
11.50
11.00
11.00
10.75
11.00
10.75
10.75
10.50
10.75
11.00
11.25
11.50
11.50
11.25
11.00
11.25
11.25
11.25
11.25
11.50
11.50

14.00
13.75
13.75
14.25
13.75
14.25
13.75
13.75
13.75
13.25
13.00
13.00
13.00
13.00
13.00
12.75
13.25
13.00
13.00
13.00
13.25
13.00
13.00
12.75
12.50
12.25
12.25
12.25
12.50
12.50
12.50
12.50
12.50
12.25
12.50
12.25
12.25
12.00
11.75
11.50
11.00
11.00
11.00
11.00
10.75
10.75
10.75
11.25
11.25
11.50
11.75
11.50
11.25
11.25
11.25
11.50
11.50
11.25
11.50
11.50

14.00
13.75
13.50
13.75
13.75
14.00
13.75
13.50
13.25
13.25
12.50
13.00
13.00
13.00
13.00
12.75
13.00
13.00
13.00
13.00
13.25
13.00
13.00
12.25
12.50
12.25
12.25
12.25
12.25
12.50
12.50
12.25
12.50
12.25
12.25
12.25
12.00
11.75
11.50
10.50
11.00
10.75
10.75
10.75
10.50
10.50
10.50
10.75
11.00
11.25
11.50
11.25
11.25
11.00
11.25
11.00
11.25
11.25
11.50
11.50

14.00
13.75
13.50
13.75
13.75
14.00
13.75
13.75
13.25
13.25
13.00
13.00
13.00
13.00
13.00
12.75
13.25
13.00
13.00
13.00
13.25
13.00
13.00
12.25
12.50
12.25
12.25
12.25
12.50
12.50
12.50
12.25
12.50
12.25
12.25
12.25
12.00
12.00
11.50
10.75
11.00
10.75
11.00
10.75
10.50
10.50
10.75
11.00
11.25
11.50
11.75
11.25
11.25
11.25
11.25
11.25
11.50
11.25
11.50
11.50

5000
1300
12600
23600
4800
16800
13000
9300
6700
77800
188700
3300
36300
30400
23000
3400
3700
1400
8300
2500
3000
20400
42000
74400
27100
13700
31500
1200
2300
17300
4800
31500
100
6700
128400
169900
22900
42800
161600
209200
107500
39700
54000
103400
89100
12200
70000
136300
24700
43800
47100
28800
20700
73300
15500
66000
18000
23300
40700
8800

42175
34742
34042
34692
30917
30317
26367
22617
21283
21475
31492
30242
32850
35275
36142
34458
34367
33083
32692
32125
31817
27033
14808
20733
19967
18575
19283
19100
18983
20308
20017
22433
22192
21050
28250
36208
35858
38283
49125
66458
75225
77092
81192
87183
94600
95058
90192
87392
87542
87625
78083
63050
55817
58617
55408
52292
46367
47292
44850
34225

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
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

11.50
11.50
11.25
11.50
11.25
11.25
11.50
11.50
12.50
12.50
12.50
12.25
12.00
11.50
11.75
11.75
11.50
11.75
11.50
12.00
12.25
12.25
12.25
12.75
12.50
12.50
12.50
12.50
12.75
12.50
13.00
12.75
12.50
12.75
13.00
13.75
14.50
14.00
13.75
14.75
14.50
14.50
15.50
16.00
17.25
16.25
16.75
16.25
15.50
16.00
15.25
14.25
14.75
15.25
15.00
14.75
14.50
15.00
15.50
15.25

11.75
11.50
11.25
11.50
11.25
11.25
11.50
12.25
12.75
12.50
12.50
12.25
12.00
11.50
11.75
11.75
12.25
11.75
11.50
12.00
12.25
12.25
12.50
12.75
12.75
12.50
12.75
12.50
12.75
12.75
13.00
12.75
12.75
13.25
13.50
14.50
14.50
14.00
14.50
15.00
15.00
15.25
16.00
17.50
17.25
16.50
16.75
16.25
16.25
16.00
15.25
14.75
16.00
15.25
15.00
14.75
15.00
15.00
15.75
15.50

11.50
11.50
11.25
11.25
11.25
11.25
11.50
11.50
12.50
12.50
12.50
12.25
11.25
11.50
11.75
11.75
11.50
11.75
11.50
12.00
12.25
12.25
12.25
12.50
12.50
12.25
12.25
12.50
12.75
12.50
12.75
12.50
12.50
12.75
13.00
13.75
14.25
13.75
13.75
14.50
14.50
14.50
15.50
16.00
16.00
16.25
16.50
16.00
15.50
15.50
14.25
14.25
14.75
15.00
14.75
14.25
14.25
15.00
15.50
15.25

11.75
11.50
11.25
11.25
11.25
11.25
11.50
12.25
12.75
12.50
12.50
12.25
11.75
11.50
11.75
11.75
12.25
11.75
11.50
12.00
12.25
12.25
12.50
12.50
12.50
12.50
12.50
12.50
12.75
12.75
12.75
12.50
12.75
13.00
13.50
14.50
14.25
13.75
14.50
14.50
14.75
15.00
15.75
17.00
16.50
16.50
16.50
16.00
16.00
15.50
14.25
14.75
15.75
15.25
15.00
14.25
15.00
15.00
15.50
15.50

120000
22200
6000
24500
42500
4000
17500
95500
55000
13000
4100
30000
31000
20400
26600
8100
245300
1200
31300
800
34300
35600
140900
56900
28800
47700
102500
21000
10000
31000
37500
7000
165900
284400
233800
508000
56000
33400
234800
416300
397700
372700
163200
242400
160000
126600
90000
107200
475800
20100
55300
90000
203000
12600
73600
25600
168800
133500
61800
259200

42167
40367
36942
36583
38400
32625
32792
35250
38333
37475
34425
36192
28775
28625
30342
28975
45875
45642
46792
38900
37175
39058
50458
52700
52517
54792
61117
62192
42583
45067
45583
46100
57067
77800
85542
123133
125400
124208
135233
168175
200483
228958
239433
259050
258558
245408
233425
200025
235008
233900
218942
191750
175525
145517
138050
119983
120717
121292
118942
131608

06/07/2006
06/08/2006
06/09/2006
06/13/2006
06/14/2006
06/15/2006
06/16/2006
06/20/2006
06/21/2006
06/22/2006
06/23/2006
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
07/14/2006
07/17/2006
07/18/2006
07/19/2006
07/20/2006
07/21/2006
07/25/2006
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
08/24/2006
08/25/2006
08/28/2006
08/29/2006
08/30/2006
08/31/2006
09/01/2006
09/04/2006
09/05/2006
09/06/2006

15.00
14.75
14.25
14.25
13.50
14.25
14.50
14.25
13.75
14.00
14.25
14.00
14.25
14.25
14.25
15.00
15.75
15.75
16.00
16.50
16.00
16.75
16.50
16.50
16.50
16.00
16.00
16.25
16.25
16.00
16.25
16.00
16.50
16.25
16.50
16.25
16.75
16.75
17.00
17.25
17.00
17.00
16.75
16.75
17.00
16.75
17.00
17.00
17.00
17.00
16.75
16.50
15.75
16.00
16.00
16.00
16.25
16.50
16.00
16.25

15.00
14.75
14.50
14.25
14.00
14.25
14.50
14.25
14.00
14.25
14.25
14.25
14.25
14.25
14.75
15.75
16.25
16.25
16.25
17.00
16.50
16.75
16.50
16.50
16.50
16.00
16.25
16.25
16.25
16.00
16.50
16.50
16.50
16.75
17.00
16.75
17.25
17.25
17.25
17.25
17.25
17.00
16.75
16.75
17.00
17.00
17.00
17.00
17.00
17.00
16.75
16.50
16.00
16.00
16.00
16.25
16.50
16.50
16.25
16.25

14.75
14.00
14.00
14.00
13.50
14.25
14.50
14.00
13.75
14.00
14.25
14.00
14.25
14.25
14.25
15.00
15.75
15.75
16.00
16.50
16.00
16.50
16.50
16.50
16.50
16.00
16.00
16.25
16.25
16.00
16.25
16.00
16.00
16.25
16.50
16.25
16.75
16.75
17.00
17.00
17.00
17.00
16.75
16.75
16.75
16.75
17.00
17.00
17.00
16.75
16.50
16.50
15.75
16.00
16.00
16.00
16.25
16.25
16.00
16.00

14.75
14.00
14.25
14.00
14.00
14.25
14.50
14.00
14.00
14.25
14.25
14.00
14.25
14.25
14.75
15.75
15.75
16.25
16.25
16.75
16.50
16.50
16.50
16.50
16.50
16.00
16.25
16.25
16.25
16.00
16.50
16.25
16.25
16.50
16.50
16.75
17.25
17.25
17.25
17.00
17.00
17.00
16.75
16.75
16.75
17.00
17.00
17.00
17.00
16.75
16.50
16.50
16.00
16.00
16.00
16.25
16.50
16.25
16.00
16.25

13500
26900
29100
56700
60000
10900
2000
29100
93900
44500
18700
16000
19900
10000
75500
68000
146400
94600
450900
179700
65800
18200
33900
24700
5000
1800
6000
600
600
2300
56700
112500
59800
46300
25900
112900
84200
118300
27600
22300
21100
70000
23500
5000
2900
43100
35000
4500
5500
1200
94200
5300
102400
1000
500
21500
10600
18500
41800
51300

93083
93650
91467
88692
76775
76633
70667
70958
64717
57300
53708
33442
33975
32567
36433
37375
44575
51550
88958
101508
99167
96975
98242
98967
97725
97042
91250
85633
73483
65792
32942
27342
26842
29183
28517
35867
42467
52175
53975
55783
57492
63133
60367
51408
46667
46400
47158
38125
31567
21808
27358
25942
32717
26967
25050
26425
27067
25017
25583
29483

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
09/20/2006
09/22/2006
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
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

16.25
16.25
16.00
16.00
16.00
16.00
16.00
16.00
16.50
16.75
16.50
16.50
16.50
16.25
16.50
16.50
17.00
17.50
18.00
18.00
18.00
18.25
18.75
18.75
18.75
19.00
19.00
19.50
19.50
19.75
20.50
21.00
21.50
21.25
21.00
21.00
21.00
21.50
21.75
22.00
22.75
22.50
22.75
22.00
21.75
21.75
21.50
21.00
20.75
20.50
20.25
19.75
19.50
19.25
19.25
19.25
19.00
19.50
19.50
19.75

16.25
16.25
16.00
16.00
16.00
16.25
16.00
16.50
17.00
17.00
16.50
16.50
16.50
16.50
16.50
16.75
17.50
18.00
18.00
18.25
18.00
18.75
18.75
18.75
19.00
19.00
19.75
19.75
19.50
20.25
21.00
21.50
21.50
21.25
21.00
21.50
21.25
22.00
22.00
22.75
23.00
22.75
22.75
22.00
22.00
21.75
21.75
21.00
20.75
20.50
20.25
19.75
19.75
19.25
19.25
19.25
19.50
19.75
19.50
21.00

16.25
16.00
16.00
16.00
16.00
16.00
16.00
16.00
16.50
16.75
16.25
16.25
16.25
16.25
16.50
16.50
17.00
17.50
17.00
18.00
18.00
18.25
18.75
18.25
18.75
19.00
19.00
19.50
19.50
19.75
20.25
21.00
21.00
21.00
21.00
21.00
21.00
21.50
21.50
22.00
22.50
22.50
21.50
22.00
21.75
21.50
21.25
20.50
20.50
20.50
19.75
19.75
19.50
19.25
19.00
19.00
19.00
19.50
19.50
19.75

16.25
16.00
16.00
16.00
16.00
16.25
16.00
16.50
16.75
17.00
16.50
16.50
16.50
16.50
16.50
16.75
17.50
18.00
18.00
18.25
18.00
18.75
18.75
18.75
19.00
19.00
19.75
19.50
19.50
20.25
21.00
21.25
21.25
21.00
21.00
21.50
21.25
22.00
22.00
22.50
22.75
22.75
21.50
22.00
22.00
21.50
21.25
20.75
20.50
20.50
20.00
19.75
19.50
19.25
19.00
19.25
19.25
19.50
19.50
21.00

6200
6300
2500
59500
40900
26100
11900
58800
101000
36700
69000
4500
69900
27000
7000
74400
117900
302600
72400
251800
153700
257200
14200
85200
68700
43600
129300
100200
37600
570000
998000
132300
153500
20500
111600
272000
813500
356600
111600
184300
217600
21600
136900
22000
35000
131400
34900
108800
80200
62000
138400
9000
73500
35000
51600
18600
29000
155100
119300
147600

29542
29967
22325
26842
21717
23808
24758
27867
35400
36917
39183
35283
40592
42317
42692
43933
50350
73392
78433
94517
98908
117283
112717
119442
119342
120725
130917
133067
126375
148658
225792
215833
215817
196092
204208
219775
281842
307925
306450
313458
328458
282758
211000
201808
191933
201175
194783
181183
120075
95525
97758
83150
71142
72258
65150
64867
64367
66342
73375
76608

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
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
02/13/2007
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
03/08/2007

21.00
20.00
21.00
20.75
21.00
21.00
21.00
20.75
20.75
21.00
20.00
20.00
20.50
20.00
20.00
20.00
19.50
19.50
19.00
19.50
19.25
18.75
19.00
19.00
19.75
20.00
20.50
20.25
20.75
20.50
21.00
21.25
21.25
21.50
22.00
22.25
22.75
23.50
23.25
23.25
23.00
23.00
24.00
24.50
25.50
26.00
25.00
25.00
26.00
26.00
26.00
25.50
24.50
22.00
23.25
23.75
22.75
22.00
22.75
22.75

21.50
20.25
21.25
21.00
21.00
21.00
21.00
21.00
20.75
21.00
20.00
20.25
20.50
20.00
20.00
20.00
19.75
19.50
19.75
19.50
19.25
18.75
19.00
20.00
21.00
20.50
20.50
20.75
20.75
20.75
21.25
21.25
21.75
22.00
22.50
22.75
23.25
23.50
23.50
23.25
23.25
24.25
24.50
25.50
26.00
26.00
25.50
26.50
26.50
26.00
26.00
25.50
25.00
23.00
24.00
23.75
22.75
22.00
22.75
22.75

20.50
20.00
21.00
20.75
21.00
21.00
21.00
20.75
20.50
20.50
20.00
20.00
20.25
20.00
20.00
19.50
19.50
19.25
19.00
19.25
19.00
18.75
18.75
19.00
19.75
20.00
20.50
20.25
20.50
20.50
21.00
20.75
21.25
21.50
22.00
22.25
22.75
23.00
23.00
23.25
23.00
23.00
24.00
24.50
25.50
24.50
24.75
25.00
26.00
25.50
25.50
25.00
24.50
22.00
23.25
23.00
22.25
22.00
22.50
22.75

20.50
20.25
21.00
21.00
21.00
21.00
21.00
21.00
20.75
20.75
20.00
20.25
20.25
20.00
20.00
19.75
19.50
19.25
19.75
19.25
19.00
18.75
18.75
20.00
20.25
20.50
20.50
20.75
20.50
20.75
21.25
21.00
21.50
21.75
22.00
22.75
23.25
23.00
23.00
23.25
23.00
24.25
24.25
25.00
26.00
24.50
25.00
26.50
26.00
26.00
25.50
25.00
24.50
22.75
24.00
23.75
22.25
22.00
22.75
22.75

111200
36200
58000
67900
52800
21400
43500
19800
30200
37300
9200
19700
25800
3900
12500
11500
22100
16700
60700
10500
70200
17900
33600
278900
148400
77500
200
85200
68700
124100
255600
40700
71900
73800
163800
159200
188400
114400
253100
39500
178900
378500
65700
366700
256400
295800
75700
180900
214000
133100
111500
34100
110300
92900
58500
117600
54900
70600
253800
91300

79192
77042
70342
75250
73525
72392
71717
71817
71917
62100
52925
42267
35150
32458
28667
23967
21408
21017
22450
21675
25008
23392
25425
47025
57242
63375
62350
68492
72375
81325
97567
100083
100225
104883
115733
105758
109092
112167
133242
129433
138617
159817
143992
171158
186533
205033
197692
199500
201633
203192
191392
190942
185225
161425
160825
140067
123275
104508
119350
111883

03/09/2007
03/12/2007
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
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

23.00
23.75
23.50
23.50
23.75
24.00
24.75
25.00
25.00
24.75
24.75
24.50
24.75
25.00
24.50
25.00
25.00
26.00
26.00
26.00
26.50
26.00
26.50
26.50
26.00
26.50
27.00
27.00
29.00
28.50
28.50
28.00
28.00
27.50
28.00
28.00
28.00
29.00
30.50
30.50
30.50
31.50
31.50
31.00
31.50
31.00
31.50
31.50
31.50
31.50
31.00
31.50
31.50
31.50
31.50
32.00
33.50
33.00
33.00
32.50

23.75
23.75
24.50
23.50
23.75
24.75
25.00
25.50
25.00
24.75
24.75
25.00
25.00
25.00
25.00
25.00
26.00
26.00
26.00
26.50
27.00
26.00
26.50
26.50
27.00
27.50
27.50
29.00
29.00
28.50
28.50
28.00
28.00
28.00
28.00
28.00
28.50
30.00
30.50
30.50
31.50
31.50
31.50
31.50
32.00
31.50
31.50
32.00
32.00
32.00
32.00
32.00
31.50
31.50
32.00
34.00
34.00
33.50
33.00
33.00

23.00
23.50
23.00
23.50
23.75
24.00
24.50
25.00
24.75
24.75
24.50
24.50
24.75
24.75
24.50
25.00
25.00
26.00
25.50
26.00
26.00
26.00
26.00
26.50
26.00
26.50
26.50
27.00
28.00
28.00
28.00
27.50
28.00
27.50
28.00
27.50
28.00
29.00
30.00
30.00
30.00
30.50
31.00
31.00
31.50
31.00
31.50
31.50
31.00
31.50
31.00
31.50
31.50
31.50
31.50
32.00
33.00
32.50
32.50
32.00

23.50
23.50
24.50
23.50
23.75
24.75
25.00
25.00
24.75
24.75
24.50
25.00
25.00
25.00
25.00
25.00
26.00
26.00
26.00
26.50
26.50
26.00
26.50
26.50
27.00
27.00
27.00
28.50
28.50
28.00
28.00
28.00
28.00
28.00
28.00
27.50
28.50
30.00
30.50
30.50
31.50
31.50
31.00
31.50
31.50
31.50
31.50
31.50
32.00
32.00
32.00
32.00
31.50
31.50
32.00
33.50
33.00
33.00
33.00
32.50

173800
7000
369800
70300
39800
340300
120800
128000
59800
23000
77100
346000
201900
138200
46400
24900
199700
62100
35600
150400
59000
210200
102700
21700
88600
80100
108000
896400
160400
243100
80000
155300
353100
204300
202100
134400
837300
655500
286200
320800
213400
317100
80100
199400
135800
75000
134800
131200
385800
11500
34500
102000
4600
43300
188200
210300
159300
112600
93500
79200

108533
98025
119550
122567
116692
137308
142500
143367
143775
139808
125083
146308
148650
159583
132633
128850
142175
118992
111892
113758
113692
129292
131425
104400
94958
90117
95250
167875
164600
179683
183383
183792
208300
207808
216092
225483
287875
335825
350675
302708
307125
313292
313300
316975
298867
288092
282483
282217
244592
190925
169950
151717
134317
111500
120508
121417
123375
126508
123067
118733

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
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
08/03/2007
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

32.00
32.50
31.50
30.00
31.00
31.50
32.00
31.50
32.00
31.50
31.50
31.50
31.50
31.50
32.00
31.00
31.00
32.00
31.00
32.50
35.00
34.00
34.50
34.50
35.50
36.50
37.00
37.00
37.00
37.50
38.00
37.50
36.00
36.00
36.00
34.00
35.00
34.00
34.50
31.00
29.00
32.50
34.00
33.50
32.50
32.00
31.00
30.00
30.50
30.00
30.00
31.50
31.00
31.00
31.50
29.00
31.00
31.00
32.00
30.00

33.00
32.50
31.50
31.00
32.00
31.50
32.00
32.00
32.00
32.00
31.50
31.50
32.00
31.50
32.00
31.00
32.50
32.00
32.50
35.00
35.00
35.00
34.50
35.00
36.50
36.50
37.50
37.50
37.00
38.50
38.00
37.50
36.00
37.00
36.00
34.50
35.50
35.00
34.50
31.00
32.50
33.50
34.50
33.50
32.50
32.00
31.00
30.50
31.00
30.50
32.00
31.50
32.00
31.50
31.50
31.00
31.50
32.00
32.00
31.50

32.00
31.50
31.00
30.00
31.00
31.50
31.50
31.50
32.00
31.50
31.50
31.50
31.00
31.50
31.00
30.50
31.00
31.00
31.00
32.50
33.50
34.00
34.00
34.00
35.50
35.00
36.00
37.00
36.50
37.00
37.50
36.50
35.50
36.00
35.50
33.00
34.00
34.00
32.50
30.00
29.00
32.50
34.00
33.00
31.00
31.50
30.50
30.00
29.50
29.50
30.00
31.00
31.00
31.00
31.00
29.00
31.00
30.00
30.50
30.00

32.00
31.50
31.00
31.00
31.50
31.50
31.50
32.00
32.00
31.50
31.50
31.50
31.50
31.50
31.00
31.00
32.00
31.00
32.00
35.00
34.50
34.50
34.50
35.00
36.00
35.50
37.00
37.50
37.00
37.50
37.50
37.00
36.00
37.00
36.00
34.50
34.50
34.50
33.00
30.50
32.00
33.00
34.50
33.00
32.00
31.50
31.00
30.50
29.50
29.50
31.50
31.00
31.50
31.50
31.00
31.00
31.00
32.00
31.00
31.50

109100
69300
29100
219400
24700
91200
117900
84000
63500
122200
6300
15000
222600
87800
76700
17500
122700
78200
57400
591900
178900
379500
77500
209500
238500
108000
445400
140400
262300
518800
15400
31600
8900
47400
34500
55900
132300
114400
60700
32000
843400
261900
224500
53300
444400
134400
206000
258300
160800
137200
74700
4600
110800
12800
16200
150400
7400
148500
77600
71700

95675
100492
100042
109825
111500
115492
109633
99108
91125
91925
84658
79308
88767
90308
94275
77450
85617
84533
79492
121817
131433
152875
158808
175017
176342
178025
208750
218992
230625
267342
263842
217150
202983
175308
171725
158925
150075
150608
118550
109517
157942
136533
153958
155767
192058
199308
213600
230467
232842
234742
235908
233625
172575
151817
134458
142550
106133
107308
96608
81058

09/05/2007
09/06/2007
09/10/2007
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
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
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
12/03/2007
12/04/2007
12/05/2007

31.00
31.00
31.00
30.00
30.50
32.00
31.00
31.50
30.50
31.00
31.50
31.00
32.00
31.50
31.00
32.50
31.50
31.50
32.50
32.00
32.00
32.00
32.00
32.00
32.50
32.00
32.00
31.50
29.50
30.00
31.00
32.00
32.50
33.00
32.50
32.50
34.50
33.50
34.50
34.00
34.00
33.50
33.00
33.50
32.50
33.50
34.00
33.00
33.00
32.00
32.50
31.50
31.50
33.00
33.50
34.00
34.00
34.00
34.00
34.50

32.00
31.50
31.00
30.50
31.00
32.00
31.00
31.50
30.50
31.50
31.50
31.50
32.00
32.00
32.50
32.50
32.00
32.50
32.50
32.00
33.00
32.00
32.00
32.50
32.50
32.00
32.00
31.50
30.00
30.50
33.00
32.50
33.00
33.00
32.50
34.50
34.50
34.00
34.50
34.00
34.50
34.00
34.00
33.50
33.50
34.00
34.00
34.00
33.00
33.00
33.00
32.50
33.00
34.00
34.00
34.00
34.00
34.50
34.50
34.50

31.00
31.00
31.00
30.00
30.50
31.00
31.00
30.50
30.50
31.00
31.00
31.00
31.50
31.50
31.00
31.50
31.50
31.50
32.50
32.00
32.00
32.00
32.00
31.50
31.50
31.50
31.00
30.00
29.50
30.00
31.00
31.00
32.50
32.50
32.50
32.50
33.50
33.50
34.00
33.50
34.00
33.00
33.00
33.50
32.00
33.00
33.00
33.00
31.00
32.00
32.00
31.50
31.50
33.00
33.50
34.00
33.50
34.00
34.00
34.00

32.00
31.50
31.00
30.50
31.00
31.00
31.00
30.50
30.50
31.50
31.00
31.50
32.00
32.00
32.50
32.00
32.00
32.50
32.50
32.00
32.00
32.00
32.00
32.50
32.00
32.00
31.00
30.00
30.00
30.50
33.00
31.50
32.50
32.50
32.50
34.50
33.50
34.00
34.00
34.00
34.00
34.00
34.00
33.50
33.50
34.00
33.00
33.00
33.00
32.50
32.50
32.50
33.00
34.00
34.00
34.00
34.00
34.00
34.50
34.00

50800
56000
67400
17700
9800
15200
23600
7800
15800
82400
1900
91500
130300
63200
71500
39700
57100
223100
104300
21600
71500
54600
101300
61900
19800
26100
146600
262000
39100
28700
354800
251100
113300
45300
134900
308400
78800
8700
43400
46900
145400
126600
94000
300
142100
140400
12300
103400
100400
165400
54200
39800
108800
126000
109600
216100
326400
12800
66700
113200

71892
65125
64517
65608
57192
57392
58008
46125
46825
41317
35008
36658
43283
43883
44225
46058
50000
67325
74050
75200
79842
77525
85808
83342
74133
71042
77300
95825
94325
78125
99000
118125
121608
120833
123633
144175
149092
147642
139042
121117
129975
138133
116400
95500
97900
105825
95608
78525
80325
93383
94283
93692
90642
90592
91892
109875
125233
114600
119133
119950

12/06/2007
12/07/2007
12/11/2007
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
01/07/2008
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
01/22/2008
01/23/2008
01/24/2008
01/25/2008
01/28/2008
01/29/2008
01/30/2008
01/31/2008
02/01/2008
02/04/2008
02/05/2008
02/06/2008
02/07/2008
02/08/2008
02/11/2008
02/12/2008
02/13/2008
02/14/2008
02/15/2008
02/18/2008
02/19/2008
02/20/2008
02/21/2008
02/26/2008
02/27/2008
02/28/2008
03/04/2008
03/07/2008
03/10/2008
03/11/2008
03/12/2008
03/13/2008
03/14/2008
03/17/2008
03/18/2008

34.50
34.50
34.00
33.50
33.50
33.00
33.00
32.50
32.50
33.00
33.00
32.50
32.50
32.50
32.50
32.00
32.00
32.00
32.00
32.00
32.00
31.50
31.50
30.50
30.00
29.00
28.50
29.00
29.00
30.00
28.00
29.00
26.00
29.00
29.00
28.00
27.50
27.50
28.00
26.50
26.50
28.00
28.00
28.50
28.50
28.00
27.50
27.00
26.00
26.00
26.50
28.50
27.50
27.00
26.50
26.00
25.50
26.00
23.00
23.00

34.50
34.50
34.50
33.50
33.50
33.50
33.00
32.50
32.50
33.00
33.00
32.50
32.50
34.50
32.50
32.50
32.00
32.00
32.00
32.00
32.00
31.50
31.50
30.50
30.00
29.00
28.50
29.00
29.00
30.00
28.50
29.00
29.00
29.00
29.00
28.00
27.50
27.50
28.00
28.00
28.00
28.00
28.00
28.50
28.50
28.00
27.50
27.00
26.00
26.00
30.00
29.50
27.50
27.00
26.50
26.00
26.50
26.00
23.00
23.00

34.50
34.00
33.50
33.50
33.50
33.00
33.00
32.00
32.50
33.00
32.50
32.00
32.00
32.50
32.50
32.00
32.00
32.00
32.00
32.00
32.00
31.50
30.50
30.50
29.50
28.50
28.50
29.00
29.00
29.00
25.00
25.50
26.00
28.50
29.00
28.00
27.50
27.50
28.00
26.50
26.50
28.00
28.00
28.50
28.50
27.50
27.00
27.00
26.00
26.00
26.50
28.50
27.00
27.00
26.50
25.50
25.50
26.00
23.00
23.00

34.50
34.00
34.50
33.50
33.50
33.50
33.00
32.50
32.50
33.00
32.50
32.50
32.50
33.00
32.50
32.00
32.00
32.00
32.00
32.00
32.00
31.50
30.50
30.50
29.50
29.00
28.50
29.00
29.00
29.00
28.50
25.50
29.00
29.00
29.00
28.00
27.50
27.50
28.00
28.00
28.00
28.00
28.00
28.50
28.50
27.50
27.00
27.00
26.00
26.00
30.00
29.50
27.50
27.00
26.50
25.50
26.50
26.00
23.00
23.00

16800
2100
68000
8700
21000
130000
10500
35300
13300
13000
16300
11500
5600
97900
5100
39800
20000
2000
41700
17900
40100
5200
19600
73200
41700
2400
200
6800
400
6900
9500
15700
128200
6600
5000
1000
53100
2000
500
1200
1800
300
6200
21000
100
6200
5600
12800
11600
1500
800
39500
11200
3600
2000
14300
400
1500
1100
28900

112983
99375
100525
97933
90617
90950
82692
67625
41533
41550
37350
28875
27942
35925
30683
33275
33192
22525
25125
23675
25908
25258
25533
30675
33683
25725
25317
22567
20933
21342
18658
18475
25817
25933
24717
18700
19650
19617
19642
19175
19292
18742
18467
18908
8233
8200
8250
9233
5775
5733
5758
8950
9733
10008
9658
9100
9125
8733
8358
9700

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
04/25/2008
04/28/2008
04/29/2008
04/30/2008
05/02/2008
05/05/2008
05/06/2008
05/07/2008
05/08/2008
05/09/2008
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
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
06/18/2008

26.00
23.00
24.00
24.00
24.00
24.00
24.00
23.25
23.25
23.50
24.00
25.50
26.00
25.50
25.50
25.50
25.50
25.00
25.00
25.00
25.00
24.75
24.75
24.75
24.50
23.00
23.00
22.50
22.25
22.25
22.00
20.50
21.25
22.00
22.00
22.00
23.00
22.50
22.50
22.00
21.75
20.50
20.50
19.50
19.50
19.50
19.00
19.00
19.00
18.75
18.75
18.50
18.00
18.00
18.00
17.50
17.50
17.75
17.75
18.00

26.00
23.00
24.00
24.00
24.00
24.00
24.00
23.25
23.75
23.75
25.00
26.00
26.00
25.50
25.50
25.50
25.50
25.00
25.00
25.50
25.00
25.00
24.75
24.75
24.50
23.00
23.00
22.50
22.25
22.25
22.00
22.00
21.25
22.00
22.00
22.50
23.00
22.50
22.50
22.00
21.75
21.75
20.50
20.00
19.50
19.50
19.00
19.00
19.00
18.75
18.75
18.50
18.25
18.00
18.00
17.50
17.50
18.00
18.00
18.00

24.00
23.00
23.25
23.50
23.50
23.50
23.25
23.25
23.25
23.50
24.00
25.50
25.00
25.50
25.00
25.00
25.50
25.00
25.00
25.00
25.00
24.75
24.75
24.75
24.00
23.00
22.50
22.50
22.25
22.00
22.00
20.50
21.00
22.00
22.00
22.00
23.00
22.50
22.00
22.00
21.75
20.00
20.00
19.50
19.50
19.00
19.00
18.50
18.75
18.50
18.50
18.00
18.00
18.00
18.00
17.50
17.00
17.75
17.75
18.00

24.00
23.00
23.25
23.50
23.50
23.50
23.25
23.25
23.75
23.75
25.00
26.00
25.50
25.50
25.50
25.50
25.50
25.00
25.00
25.50
25.00
25.00
24.75
24.75
24.00
23.00
23.00
22.50
22.25
22.00
22.00
21.50
21.25
22.00
22.00
22.50
23.00
22.50
22.00
22.00
21.75
20.50
20.00
19.50
19.50
19.00
19.00
18.50
18.75
18.50
18.50
18.00
18.00
18.00
18.00
17.50
17.50
18.00
18.00
18.00

31100
23600
37000
26500
91700
1500
78000
50000
57200
322300
155600
38700
59600
11000
20800
31700
11300
3100
28200
16700
6000
25000
4500
38100
25400
13500
23200
23000
500
47900
100
46700
18700
800
5100
5300
1100
22500
3700
10700
6100
27900
34600
251100
2100
20700
5600
2600
42400
166200
2600
211000
45100
5400
10500
55800
3900
25300
45000
31600

11325
13167
16183
15100
21808
21633
27967
30942
35675
62408
75283
76100
78475
77425
76075
76508
69808
69942
65792
63017
58750
33975
21383
21333
18483
18692
18892
18167
17267
21000
18658
21158
22217
20200
20250
17517
15492
16242
14617
13592
14058
12392
15267
32300
30917
32575
32617
32392
35833
47808
47717
64408
67658
65783
63775
47500
47650
48033
51317
53733

06/19/2008
06/20/2008
06/23/2008
06/24/2008
06/25/2008
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
08/04/2008
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
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
09/10/2008
09/11/2008
09/12/2008
09/15/2008
09/16/2008

17.50
18.00
17.75
17.25
18.00
18.75
19.50
19.00
18.50
18.00
18.00
19.00
18.75
17.00
17.50
16.75
16.50
15.75
16.25
15.50
15.50
15.50
15.50
16.25
16.00
16.50
16.50
16.50
16.50
16.25
17.25
16.75
16.75
17.00
17.25
17.25
17.75
18.50
18.00
18.00
18.50
18.75
18.75
18.50
18.50
18.50
18.25
17.75
18.00
18.00
18.50
18.00
18.00
17.75
17.75
17.75
17.75
18.00
18.00
17.50

17.75
18.00
17.75
17.25
18.50
19.50
19.50
19.00
18.50
18.00
19.25
19.00
19.00
17.75
18.00
16.75
16.50
16.75
16.25
15.75
16.25
16.25
16.50
16.25
16.50
16.50
16.75
16.75
16.50
17.50
17.25
16.75
16.75
17.50
17.50
17.25
18.50
18.50
18.25
18.00
19.00
18.75
18.75
18.50
18.50
18.50
18.25
17.75
18.25
18.75
18.50
18.25
18.00
18.00
17.75
17.75
17.75
18.50
18.00
17.50

17.50
17.50
17.75
17.00
18.00
18.75
19.50
18.50
18.00
18.00
17.50
19.00
18.75
17.00
16.75
16.25
15.50
15.75
15.50
15.00
15.25
15.50
15.50
16.00
16.00
16.00
16.25
16.50
16.50
16.25
16.75
16.75
16.75
16.75
17.25
17.25
17.75
18.00
18.00
18.00
18.25
18.75
18.50
18.50
18.50
18.25
18.25
17.75
18.00
18.00
18.00
17.75
18.00
17.75
17.75
17.75
17.50
18.00
18.00
16.00

17.75
17.50
17.75
17.00
18.50
19.50
19.50
18.50
18.00
18.00
19.00
19.00
19.00
17.75
18.00
16.50
16.25
16.50
16.00
15.50
16.25
16.25
16.50
16.25
16.50
16.50
16.75
16.75
16.50
17.25
16.75
16.75
16.75
17.50
17.25
17.25
18.50
18.00
18.25
18.00
19.00
18.75
18.75
18.50
18.50
18.50
18.25
17.75
18.00
18.75
18.00
17.75
18.00
18.00
17.75
17.75
17.50
18.50
18.00
17.25

5900
109600
100
2000
55000
55000
200
20000
15000
1000
37500
31000
25000
27300
152700
240100
268700
48300
19900
45400
41700
200
25100
100500
33100
43400
110800
51500
2700
103200
122800
900
18300
95100
27600
5000
40500
151300
31100
1800
63000
29600
67300
15400
23000
10600
3200
100
16000
36300
86000
157600
10600
51600
13700
500
17600
50000
15100
139400

50692
45975
45767
28350
29175
33308
32450
29467
30392
28367
27742
27692
29283
22425
35142
54983
72792
72233
73875
75992
78217
78150
77117
82908
83583
84925
81433
65717
43550
48125
56700
52992
51042
58950
59158
51200
51817
60808
54167
50025
55050
48917
44292
45500
45892
38850
36817
36408
34367
24783
29358
42342
37975
39808
35342
34100
33650
36933
37925
49533

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

16.50
17.00
17.50
17.50
17.50
16.75
16.75
16.50
16.50
16.00
15.75
15.50
15.00
15.25
15.25
15.00
14.25
14.00
15.25
15.00
15.00
14.50
13.75
13.75
14.00
13.50
13.75
15.00
14.75
15.00
15.00
15.00
15.00
16.25
16.75
16.00
16.00
17.00
16.75
16.25
16.50
16.25
16.25
16.25
15.50
15.00
14.00
15.00
15.00
15.00
14.25
13.75
13.50
13.75
13.25
12.75
12.50
12.50
12.75
12.50

17.50
17.75
17.50
17.50
17.50
17.00
17.00
16.75
16.50
16.00
16.00
16.00
15.50
15.25
15.25
15.00
14.25
15.00
15.25
15.50
15.00
14.50
13.75
13.75
14.00
13.50
15.00
15.00
15.00
15.00
15.00
15.00
16.25
16.75
16.75
16.50
16.00
17.00
16.75
16.25
16.50
16.50
16.25
16.25
15.50
15.00
14.00
15.00
15.00
15.00
14.25
13.75
13.50
13.75
13.25
12.75
12.50
12.50
12.75
12.50

16.50
16.75
16.75
17.00
17.50
16.75
16.25
16.50
16.25
15.75
15.50
15.50
15.00
15.25
14.75
14.50
14.00
13.50
14.75
15.00
14.75
14.00
13.75
13.75
14.00
13.50
13.75
14.00
14.25
14.75
15.00
14.75
15.00
16.25
16.75
16.00
16.00
16.75
16.25
16.25
16.50
16.25
16.25
15.50
15.25
15.00
14.00
14.50
15.00
14.25
14.00
13.75
13.50
13.25
12.75
12.25
12.25
12.50
12.50
12.50

17.25
17.75
17.50
17.50
17.50
16.75
17.00
16.75
16.50
15.75
16.00
16.00
15.50
15.25
15.00
14.50
14.00
15.00
15.25
15.25
14.75
14.00
13.75
13.75
14.00
13.50
15.00
15.00
15.00
15.00
15.00
15.00
16.00
16.75
16.75
16.50
16.00
16.75
16.25
16.25
16.50
16.50
16.25
15.50
15.25
15.00
14.00
14.50
15.00
14.25
14.00
13.75
13.50
13.25
13.00
12.25
12.25
12.50
12.50
12.50

27000
67000
121600
56700
200
88200
109900
21700
25200
20600
154900
29300
56000
4000
24100
68100
10500
23500
318600
11100
8000
3600
7000
81000
5100
10200
125300
234300
310900
164200
47000
700
60800
56900
1000
19100
800
500
4700
25000
31700
3400
30400
118400
102600
900
800
3200
10000
55200
3100
80000
400
13600
69900
49400
62400
11600
5600
7900

50450
53008
55975
47567
46700
49750
57767
59533
60167
57717
69367
60192
62608
57358
49233
50183
51042
45650
63042
62158
60725
59308
46983
51292
47050
47567
56000
69850
94883
106608
83975
83108
87508
91950
91450
86292
85933
85125
75075
57633
34367
20967
19583
29392
32875
28208
28192
26867
27633
32192
32058
36642
34033
34883
38175
32425
29075
29967
30367
30758

12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
01/05/2009
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
02/06/2009
02/09/2009
02/10/2009
02/11/2009
02/12/2009
02/13/2009
02/16/2009
02/18/2009
02/19/2009
02/20/2009
02/23/2009
02/24/2009
02/25/2009
02/26/2009
02/27/2009
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

12.25
12.25
12.50
12.50
12.25
12.00
12.75
12.75
12.75
12.50
12.75
12.50
12.50
12.25
12.50
12.50
12.25
12.00
12.50
12.50
12.50
12.25
12.50
12.50
12.25
12.50
12.25
12.75
13.00
12.75
12.75
12.75
13.25
13.50
13.25
13.00
13.50
13.50
13.25
13.00
13.25
13.00
13.00
12.75
13.00
13.25
13.00
13.00
13.25
13.00
13.25
13.25
13.50
13.50
13.50
14.00
14.25
15.00
15.50
15.00

12.25
12.50
12.50
12.50
12.25
12.25
13.00
12.75
12.75
12.75
12.75
12.50
12.50
12.50
12.50
12.50
12.25
12.50
12.50
12.50
12.50
12.50
12.50
12.50
12.75
12.50
12.75
12.75
13.00
12.75
12.75
12.75
13.25
13.50
13.25
13.25
13.75
13.50
13.25
13.25
13.25
13.00
13.00
12.75
13.00
13.50
13.00
13.00
13.50
13.00
13.25
13.50
13.50
14.00
13.75
14.50
15.00
15.25
15.50
15.00

12.25
12.25
12.00
12.50
12.25
12.00
12.75
12.50
12.50
12.50
12.50
12.50
12.25
12.25
12.25
12.25
12.25
12.00
12.50
12.50
12.50
12.25
12.50
12.25
12.25
12.50
12.25
12.75
12.75
12.75
12.75
12.75
13.00
13.00
13.25
13.00
13.50
13.25
12.50
13.00
12.75
13.00
13.00
12.75
13.00
13.00
12.75
13.00
13.25
13.00
13.25
13.25
13.50
13.50
13.50
14.00
14.25
15.00
15.00
15.00

12.25
12.50
12.25
12.50
12.25
12.00
12.75
12.75
12.50
12.75
12.50
12.50
12.50
12.50
12.50
12.25
12.25
12.00
12.50
12.50
12.50
12.50
12.50
12.25
12.75
12.50
12.75
12.75
12.75
12.75
12.75
12.75
13.00
13.00
13.25
13.25
13.50
13.25
12.50
13.25
12.75
13.00
13.00
12.75
13.00
13.00
12.75
13.00
13.50
13.00
13.25
13.50
13.50
13.50
13.75
14.00
15.00
15.00
15.00
15.00

1200
14400
11800
700
5500
20700
24900
65100
2100
22500
23100
4000
5500
9100
7800
1700
8900
18200
5200
2600
17000
7400
14800
800
15300
6500
1000
6900
2400
1700
13400
500
13000
17600
2500
3500
18600
52800
157000
31600
26100
11700
13000
3000
4200
79600
15500
69700
96100
21000
11300
29600
15900
17300
30500
13100
32200
11100
27500
37700

30025
26625
27350
20742
21167
21758
18008
19317
14292
15200
16658
16333
16692
16250
15917
16000
16283
16075
14433
9225
10467
9208
8517
8250
9067
8850
8283
8717
8175
6800
7483
7308
6975
7825
6800
7025
7300
11158
24158
26217
28192
29025
28992
29200
28467
33633
34717
40233
46692
44042
31900
31733
30883
31350
32808
33650
35983
30275
31275
28608

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
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

15.25
16.25
16.75
17.00
17.75
18.00
18.25
18.50
18.50
18.75
18.50
19.00
19.00
19.00
18.75
17.50
18.00
18.00
17.50
17.50
17.50
17.75
17.00
16.50
17.25
17.50
17.50
17.50
17.75
17.75
17.75
17.75
17.50
17.50
17.75
18.00
19.50
20.00
19.50
19.75
20.00
21.75
21.50
21.00
21.00
21.25
21.50
21.50
22.50
22.00
22.25
22.25
22.00
23.25
22.50
22.25
21.75
21.50
21.50
20.50

16.25
16.75
17.00
17.50
18.25
18.50
18.50
18.50
18.75
18.75
18.75
19.00
19.00
19.00
18.75
18.00
18.50
18.00
17.50
17.50
17.75
17.75
17.00
17.25
17.75
17.75
17.75
17.75
17.75
17.75
18.00
17.75
17.50
17.50
17.75
19.25
20.25
20.00
19.75
19.75
21.25
21.75
21.75
21.00
21.25
21.75
21.50
22.50
22.50
22.25
22.25
22.25
23.25
23.25
22.50
22.25
21.75
21.50
22.00
21.00

15.25
16.25
16.50
17.00
17.50
18.00
18.25
18.25
18.25
18.50
18.50
18.75
19.00
18.75
18.25
17.50
18.00
17.00
17.25
17.50
17.50
17.00
16.50
16.50
17.25
17.25
17.50
17.25
17.75
17.75
17.75
17.75
17.50
17.25
17.75
18.00
19.50
19.50
19.50
19.50
19.75
21.00
21.25
21.00
20.50
21.00
21.25
21.50
22.00
22.00
22.00
22.00
22.00
22.25
22.00
21.75
21.50
21.50
20.50
20.50

16.00
16.50
17.00
17.50
18.00
18.50
18.25
18.50
18.75
18.50
18.75
19.00
19.00
18.75
18.25
18.00
18.25
17.00
17.50
17.50
17.75
17.25
16.50
17.00
17.25
17.25
17.50
17.75
17.75
17.75
18.00
17.75
17.50
17.25
17.75
19.00
20.00
19.75
19.75
19.50
21.25
21.00
21.25
21.00
21.25
21.50
21.50
22.50
22.25
22.25
22.25
22.25
23.25
22.50
22.00
21.75
21.75
21.50
20.50
21.00

127100
146600
162500
70300
372700
117200
30600
102700
36700
38200
37300
81500
97200
37200
19400
2200
68600
42300
67900
101200
65900
29400
15400
23700
27500
18300
23000
53100
31400
33200
81300
98900
13000
60700
76200
277600
237100
33800
28600
37300
130800
72100
38200
15500
112300
386100
111900
77700
31200
2800
16900
40300
26800
48600
20500
6000
190900
400
164600
7600

31192
41658
54258
57650
87383
95708
95717
103183
103558
105817
106633
110283
107792
98675
86750
81075
55733
49492
52600
52475
54908
54175
52350
47533
41725
40150
40450
44692
41592
40833
41950
41758
37350
39958
45025
66183
83650
84942
85408
84092
92375
95617
92025
85075
93350
120467
123442
106783
89625
87042
86067
86317
77650
75692
74217
73425
79975
47833
52225
46383

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
07/21/2009
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
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

21.00
21.25
21.50
21.75
21.50
21.50
21.50
21.75
21.75
21.75
21.75
21.75
21.75
21.75
21.75
21.75
22.00
22.00
22.25
22.50
23.25
23.00
23.00
22.50
24.00
25.00
25.50
26.00
25.50
25.50
26.50
27.00
28.00
32.00
31.50
30.00
30.00
29.50
31.50
31.00
31.50
30.50
30.50
30.50
30.50
31.00
31.00
32.00
31.00
30.50
30.50
31.00
31.00
30.00
30.00
30.00
30.50
30.50
30.50
30.50

21.50
22.25
22.50
21.75
21.75
21.50
21.75
21.75
22.00
21.75
21.75
21.75
21.75
21.75
21.75
22.00
22.00
22.25
22.50
23.00
23.25
23.00
23.25
23.75
24.50
25.50
26.00
26.00
26.00
26.00
27.00
27.50
31.00
32.00
31.50
30.00
31.00
31.50
32.00
31.50
31.50
31.00
31.00
31.00
31.00
31.00
32.00
32.00
31.00
31.00
31.00
31.00
31.00
30.00
30.00
31.00
30.50
30.50
30.50
30.50

21.00
21.25
21.50
21.75
21.50
21.50
21.50
21.50
21.50
21.75
21.75
21.75
21.75
21.75
21.75
21.75
22.00
22.00
22.25
22.50
23.00
22.75
23.00
22.50
24.00
24.50
25.50
26.00
25.50
25.50
25.50
26.50
28.00
30.00
30.00
29.00
30.00
29.50
31.00
31.00
30.50
30.50
30.50
30.50
30.00
30.50
31.00
31.00
31.00
30.50
30.50
31.00
30.50
29.50
30.00
30.00
30.50
30.50
30.50
30.00

21.25
22.25
22.50
21.75
21.50
21.50
21.75
21.75
21.75
21.75
21.75
21.75
21.75
21.75
21.75
21.75
22.00
22.25
22.25
22.75
23.00
22.75
23.00
23.50
24.25
25.50
26.00
26.00
25.50
26.00
27.00
27.50
31.00
31.00
30.00
29.50
30.50
30.00
31.50
31.50
30.50
30.50
30.50
31.00
31.00
30.50
32.00
31.50
31.00
31.00
31.00
31.00
30.50
30.00
30.00
31.00
30.50
30.50
30.50
30.00

18200
53100
25500
14300
1800
6800
4400
25700
7900
2000
4200
5600
4400
3300
13500
46000
60700
19500
116200
122200
14800
15200
18100
99300
32500
112200
182900
24100
55100
123500
94800
277800
610500
116800
17700
71300
55700
134900
124700
243700
42500
12600
227900
79900
84300
12100
126500
43900
21700
13400
27100
144200
21200
28900
21400
163100
21200
9600
5000
28300

45300
49492
50208
48042
45958
42475
41133
42775
27525
27658
14292
14125
12975
8825
7825
10467
15375
16433
25750
33792
34367
35467
36625
44433
46775
55850
69967
68142
67675
76342
74558
87525
137167
145633
145600
143267
145200
147092
142242
160542
159492
150250
161342
144850
101000
92275
101342
99058
96225
86100
77967
69675
67900
69258
52050
58983
53725
53517
43392
42092

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
11/20/2009
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
12/14/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/28/2009
12/29/2009

28.50
30.00
30.00
30.00
29.50
29.50
30.00
30.00
30.50
30.00
30.50
30.00
30.00
30.00
31.00
31.00
30.50
30.00
30.00
28.50
29.00
29.50
29.00
28.50
29.00
30.00
30.00
29.00
29.00
29.00
29.50
29.00
29.00
30.00
31.00
30.00
30.00
30.00
30.00
30.00
30.00
29.00
30.00
30.00
30.00
29.00
29.00
29.00
28.50
29.00
29.00
29.00
29.00
29.00
28.50
29.00
29.00
29.00
28.50
29.00

29.00
30.00
30.00
30.00
30.00
30.00
30.00
30.50
30.50
30.00
30.50
30.00
30.00
31.00
31.00
31.00
30.50
31.00
30.50
30.50
30.50
29.50
29.00
28.50
30.00
30.00
30.00
29.00
29.00
29.50
29.50
29.00
30.00
31.00
31.00
31.00
30.50
30.00
30.00
30.00
30.00
30.00
30.00
30.00
30.00
29.00
29.00
29.00
28.50
29.00
29.00
29.00
29.50
29.00
28.50
29.00
29.00
29.00
28.50
29.00

28.50
30.00
30.00
30.00
29.50
29.50
30.00
29.50
30.50
30.00
30.00
30.00
30.00
30.00
30.50
30.50
30.50
30.00
29.00
28.50
28.50
29.00
29.00
28.50
28.50
30.00
29.00
28.50
29.00
28.50
29.00
29.00
29.00
30.00
30.50
30.00
30.00
29.50
30.00
30.00
29.00
29.00
30.00
28.50
30.00
29.00
29.00
29.00
28.50
29.00
29.00
29.00
29.00
29.00
28.50
29.00
29.00
29.00
28.50
28.50

29.00
30.00
30.00
30.00
29.50
30.00
30.00
30.50
30.50
30.00
30.50
30.00
30.00
31.00
31.00
30.50
30.50
30.00
29.00
28.50
30.00
29.00
29.00
28.50
30.00
30.00
29.00
28.50
29.00
29.50
29.00
29.00
30.00
31.00
30.50
30.00
30.00
29.50
30.00
30.00
29.00
30.00
30.00
30.00
30.00
29.00
29.00
29.00
28.50
29.00
29.00
29.00
29.50
29.00
28.50
29.00
29.00
29.00
28.50
28.50

11800
1000
11000
12900
31400
36200
30200
140600
9300
5000
28200
20500
8500
500
30300
4000
1300
11600
168600
122800
122600
74000
1000
79200
242400
50000
30600
25100
142900
233000
196700
17400
245800
49700
10700
29800
6400
44600
29000
14200
26700
59500
500
23400
8600
38200
5000
24900
2800
10000
500
100
26900
4800
600
15700
4900
3200
12200
41000

41267
40233
38892
27950
28800
29408
30142
28267
27275
26892
28825
28175
27900
27858
29467
28725
26217
24167
35700
34217
43658
49408
47142
52033
71525
75650
75675
77433
89233
107683
110025
101242
111508
109483
110292
106175
86508
86058
85925
85017
75333
60875
44525
45025
25258
24300
23825
23417
23117
20233
17858
16683
16700
12142
12150
11508
11200
8283
8883
10225

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
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
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

29.00
28.50
29.00
29.00
29.00
29.00
29.00
31.00
29.00
28.50
28.50
28.50
28.50
28.50
28.00
28.00
27.00
26.50
27.50
28.00
28.00
26.00
25.50
26.00
27.00
27.00
27.50
27.50
28.00
27.00
27.50
28.00
27.50
27.00
27.00
27.50
27.00
27.50
27.00
27.50
27.50
28.00
27.00
27.00
27.50
27.50
27.50
27.00
27.50
28.00
27.50
27.50
28.00
28.00
29.00
30.00
30.00
29.50
28.50
29.00

30.00
29.00
29.00
29.00
29.00
29.50
29.00
31.00
29.00
29.00
28.50
28.50
28.50
28.50
28.50
28.00
27.50
27.50
28.50
28.00
28.00
26.00
26.00
28.00
28.00
27.50
28.50
28.00
28.00
27.00
28.00
28.00
28.00
27.00
27.50
27.50
27.50
27.50
27.00
27.50
27.50
28.00
28.00
27.50
27.50
27.50
27.50
27.50
27.50
28.00
27.50
28.00
28.50
29.00
29.50
30.00
30.50
30.00
29.50
30.00

29.00
28.50
29.00
29.00
29.00
28.50
29.00
29.00
29.00
28.00
28.50
28.50
28.50
28.00
28.00
27.00
26.50
26.50
27.50
28.00
26.00
25.50
25.50
26.00
27.00
27.00
27.50
27.00
27.50
27.00
27.00
27.00
27.00
27.00
26.00
26.50
26.50
27.00
27.00
27.00
27.00
27.00
27.00
27.00
27.50
27.50
27.50
27.00
27.50
27.00
27.50
27.50
28.00
28.00
29.00
29.00
29.50
29.50
28.50
29.00

29.00
29.00
29.00
29.00
29.00
29.00
29.00
29.00
29.00
28.50
28.50
28.50
28.50
28.00
28.50
27.50
27.50
27.50
28.50
28.00
26.00
25.50
26.00
28.00
28.00
27.50
27.50
28.00
27.50
27.00
28.00
27.50
28.00
27.00
27.50
27.50
27.50
27.50
27.00
27.50
27.50
27.50
28.00
27.50
27.50
27.50
27.50
27.50
27.50
27.50
27.50
28.00
28.50
29.00
29.50
30.00
30.00
29.50
29.00
30.00

20800
4700
6800
98100
45200
116200
10700
91800
1700
68000
9700
1500
3800
85700
5800
53600
81500
16500
82500
700
1800
6600
6900
88700
56100
10100
213500
253200
86200
1000
77500
1000
118700
150000
404000
176400
138100
700
25000
13500
431100
77800
104700
6100
1500
200
10500
2000
425800
55700
2400
45400
40600
12600
56800
100800
46100
13500
157400
131600

11725
11283
11808
19975
21500
30783
31625
37967
37700
43100
42892
39600
38183
44933
44850
41142
44167
35858
41842
34250
34258
29142
28908
36175
40533
34233
51542
68175
68567
67275
66858
66883
76625
88575
121667
128975
135808
135025
119317
99342
128083
134483
136750
137175
127408
114925
82133
67600
91575
96158
94275
96933
64392
58958
54967
62858
66575
67683
79925
90725

03/30/2010
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
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

30.50
29.50
29.50
29.50
30.00
29.50
29.00
29.00
29.50
30.00
29.50
29.50
29.00
30.00
29.50
30.00
30.00
29.50
30.00
31.00
33.00
32.00
31.50
30.00
32.00
33.50
34.50
34.00
35.50
34.00
34.00
37.50
37.50
37.00
36.00
35.00
35.00
38.00
38.00
37.50
38.00
37.50
38.50
38.50
36.50
36.50
36.00
36.50
36.00
36.50
37.00
36.00
36.00
37.00
37.00
36.50
36.00
36.50
36.00
36.50

30.50
29.50
29.50
29.50
30.00
29.50
30.00
29.50
30.00
30.00
29.50
29.50
29.50
30.00
29.50
30.00
30.00
29.50
31.00
33.00
33.00
32.00
31.50
31.00
34.00
34.50
34.50
35.50
35.50
34.50
37.50
38.00
37.50
37.00
36.00
35.50
37.50
38.50
38.00
38.50
38.00
39.00
39.00
38.50
37.00
36.50
36.00
36.50
36.50
36.50
37.00
36.50
37.00
37.00
37.00
36.50
36.50
36.50
36.50
37.00

29.50
29.50
29.00
29.00
29.50
29.00
29.00
29.00
29.50
29.00
29.00
29.00
29.00
29.50
29.00
29.50
30.00
29.50
30.00
31.00
32.00
31.00
30.50
30.00
32.00
33.50
34.00
34.00
34.00
34.00
34.00
37.50
36.50
36.00
35.00
34.50
35.00
38.00
37.00
37.00
37.00
37.50
37.50
37.00
36.50
35.50
35.50
36.00
36.00
36.00
37.00
35.50
35.50
37.00
36.50
36.00
36.00
36.00
36.00
36.00

30.00
29.50
29.50
29.00
29.50
29.00
29.00
29.50
30.00
29.00
29.00
29.00
29.00
30.00
29.50
29.50
30.00
29.50
31.00
33.00
32.00
31.00
31.00
31.00
33.00
34.00
34.00
35.00
34.00
34.50
36.50
37.50
36.50
36.50
35.00
35.50
37.50
38.50
37.50
38.00
37.50
38.00
37.50
37.00
36.50
36.00
36.00
36.00
36.50
36.50
37.00
36.00
37.00
37.00
36.50
36.00
36.50
36.00
36.50
37.00

10500
8600
6100
900
5000
14500
52000
58300
157600
21900
12200
49900
152200
115100
367800
128600
56100
254400
97900
294400
25800
187700
178900
59600
238600
265400
70900
147000
103400
51700
162100
192400
147200
469500
36600
26700
126200
162400
106400
193700
62200
126600
78400
46900
51700
61500
19400
18800
84200
4200
100
31400
177200
28300
15200
78100
6100
19500
1000
63500

56117
52192
52500
48792
45825
45983
45583
42042
51333
52033
39933
33125
44933
53808
83950
94592
98850
118842
122667
142342
131358
145175
159067
159875
167075
179600
154858
156392
160333
143442
148792
140292
150408
173892
162033
159292
149925
141342
144300
148192
144758
151000
144025
131900
123942
89942
88508
87850
84350
71167
62308
48783
58367
50175
44908
47508
43708
40208
38675
42400

07/02/2010
07/05/2010
07/06/2010
07/07/2010
07/08/2010
07/09/2010
07/12/2010
07/13/2010
07/15/2010
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
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

37.00
36.50
37.00
36.50
37.50
37.50
37.00
37.00
37.50
38.00
37.00
37.00
37.00
37.00
38.00
37.50
37.50
39.50
38.00
40.50
42.00
42.75
43.00
44.10
45.20
45.50
48.95
52.30
53.90
52.10
52.00
52.00
54.40
53.00
53.80
54.95
54.00
53.00
53.00
53.95
53.90
53.00
53.95
53.90
54.40
53.30
54.20
54.00
53.30
54.50
53.60
55.00
54.05
54.10
55.00
54.50
54.50
55.00
55.60
55.00

37.00
37.00
37.00
37.00
37.50
37.50
37.50
38.00
38.00
38.00
37.00
38.00
37.00
37.50
38.00
37.50
38.50
40.45
39.50
41.95
43.50
44.00
44.10
45.30
45.30
49.00
52.70
53.95
54.00
53.40
53.50
54.40
54.40
54.20
54.50
54.95
54.00
53.95
54.00
53.95
53.90
53.95
54.20
54.50
54.40
54.20
54.20
54.00
54.50
54.50
54.60
55.00
55.00
54.95
55.00
55.00
55.60
55.60
55.60
56.00

36.50
36.00
36.50
36.50
37.50
37.00
37.00
37.00
37.00
37.50
37.00
37.00
37.00
36.50
37.50
37.50
37.50
38.75
38.00
40.00
41.00
42.25
43.00
44.00
44.20
45.00
48.95
52.25
52.25
51.95
51.95
52.00
53.00
52.50
53.00
53.95
53.50
52.15
53.00
53.90
53.00
52.90
53.00
53.50
53.30
53.20
53.50
53.60
53.30
53.50
53.60
53.90
53.30
54.10
54.05
54.00
54.50
54.80
54.75
55.00

37.00
37.00
36.50
37.00
37.50
37.00
37.50
38.00
38.00
37.50
37.00
38.00
37.00
37.50
37.50
37.50
38.50
40.40
39.50
41.50
43.50
44.00
44.10
45.25
45.30
48.90
52.50
53.90
53.50
52.30
53.50
54.40
53.00
54.20
54.30
53.95
53.70
53.95
53.90
53.90
53.00
53.95
54.20
54.50
53.40
54.20
54.00
54.00
54.50
54.00
54.50
55.00
55.00
54.95
55.00
55.00
55.60
55.60
55.60
56.00

124600
47700
13500
32100
21300
3900
4000
94100
160400
81600
1300
376100
20000
300700
30200
2000
45300
109000
4000
38800
94300
204300
126000
206300
71200
153800
235000
903730
217660
425180
249290
231340
74060
457560
151140
60410
53370
83330
77390
1120
2650
161570
266110
128740
25340
128020
46870
118920
196450
55920
145730
134410
261960
90100
280850
256230
132330
67590
128370
76500

45767
49392
50508
50567
37575
35542
34608
35942
48800
53975
54000
80050
71333
92417
93808
91300
93300
102058
102058
97450
91942
102167
112558
98408
102675
90433
107500
182644
197008
223356
243797
259842
258155
279260
281355
269198
267712
261839
248705
173488
155570
133603
135004
126454
122394
94933
86243
91119
103043
100758
106453
117561
139170
133214
134443
145067
153983
148947
155738
152203

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
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

57.00
55.50
55.50
55.30
55.20
56.00
55.55
55.80
55.95
55.50
55.70
55.65
55.70
55.65
55.50
55.45
55.60
55.50
56.00
55.50
55.40
55.40
55.45
55.45
55.40
55.30
56.20
55.40
56.00
55.40
55.00
54.50
52.00
53.00
53.45
50.60
50.70
50.50
50.20
45.00
45.00
46.50
46.50
45.00
46.50
46.00
45.50
44.55
44.10
44.95
44.10
43.50
43.50
43.50
44.00
44.00
43.00
43.50
45.00
45.00

57.00
55.50
55.50
55.50
56.00
56.00
55.55
56.00
55.95
56.00
55.90
56.00
55.70
55.65
56.00
55.45
56.00
56.00
56.00
55.50
56.00
56.00
55.95
55.45
55.95
56.00
56.20
56.00
56.00
55.40
55.00
54.80
53.85
53.00
53.45
50.70
50.70
50.50
50.50
45.00
47.00
46.50
46.50
46.50
46.50
46.00
46.50
45.00
44.95
45.00
44.10
43.50
43.50
44.50
44.00
44.00
44.00
44.00
45.00
46.00

55.00
55.30
55.50
55.30
55.20
55.20
55.55
55.50
55.65
55.30
55.70
55.60
55.65
55.60
54.50
55.45
55.30
55.40
55.50
55.40
55.30
55.40
55.45
55.40
55.35
55.30
55.30
55.30
55.80
55.15
54.80
52.00
51.00
52.00
52.95
50.60
50.40
50.50
50.20
45.00
45.00
46.50
43.60
45.00
46.00
44.00
44.00
44.00
44.05
44.10
43.50
43.40
43.50
43.50
44.00
44.00
43.00
43.50
45.00
45.00

56.00
55.40
55.50
55.30
56.00
56.00
55.55
56.00
55.65
56.00
55.90
55.65
55.65
55.65
56.00
55.45
56.00
56.00
55.50
55.40
56.00
56.00
55.95
55.40
55.95
56.00
55.40
56.00
55.80
55.30
54.80
54.40
53.50
52.00
52.95
50.70
50.50
50.50
50.20
45.00
46.50
46.50
45.00
46.00
46.00
45.50
45.40
45.00
44.95
44.10
43.50
43.50
43.50
44.00
44.00
44.00
44.00
44.00
45.00
45.00

118510
9190
2500
19400
79120
52500
5000
36380
5280
136270
1350
29070
22090
1580
31390
5000
71850
95700
3810
6970
117940
25060
10200
5100
28710
30440
4610
166780
1230
21140
1610
9400
80940
17890
1110
5510
25360
1500
4020
1000
9100
17900
60900
89500
20100
93000
74700
200000
206100
61800
36000
2700
1000
22700
2600
16000
5300
20000
1500
5600

145708
141814
129878
120294
105058
101924
78937
60616
50028
55752
45167
41214
33179
32545
34953
33753
33147
36747
36648
34197
43585
34318
35055
33058
33609
36014
33783
47264
41379
35166
34983
35185
32102
31504
30747
30781
30502
28090
28041
14226
14882
14612
19553
26228
21158
27417
33549
49757
64818
69843
72508
72650
71975
72375
67517
61392
60158
54075
47975
31775

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

45.90
45.00
41.00
45.00
45.00
45.00
47.50
43.50
45.00
45.00
45.50
45.00
45.50
46.00
45.50
45.00
45.00
45.00
45.00
38.00
44.80
45.00
44.00
44.00
44.00
41.00
44.85
44.00
44.50
41.50
44.00
41.40
44.00
42.00
40.80
40.80
40.50
40.50
41.00
42.00
43.50
43.50
44.80
44.90
44.50
44.50
44.95
44.75
44.00
44.00
44.45
43.50
43.50
43.50
43.50
40.00
41.00
42.50
42.30
42.20

45.90
46.00
45.00
45.00
45.00
48.50
47.50
46.00
45.00
45.50
45.50
45.50
45.50
46.00
45.50
45.00
45.00
45.00
45.00
44.90
44.80
45.00
44.00
44.00
44.00
42.60
44.85
44.00
44.50
44.00
44.50
44.00
44.00
42.00
40.80
40.80
42.00
40.50
42.10
42.20
44.00
44.75
45.00
44.90
44.50
44.80
44.95
44.75
44.50
45.00
44.45
43.50
43.50
43.50
43.50
42.00
43.00
42.50
42.50
42.20

45.00
45.00
41.00
45.00
45.00
45.00
47.50
43.50
45.00
45.00
45.50
45.00
45.00
46.00
45.00
45.00
45.00
44.60
45.00
38.00
44.80
44.50
44.00
44.00
41.00
41.00
44.85
44.00
42.00
41.50
44.00
41.40
41.30
42.00
40.80
40.80
40.50
40.50
41.00
41.50
43.00
43.20
43.50
44.80
44.00
44.50
44.95
44.00
44.00
44.00
44.30
43.50
43.50
40.50
43.50
40.00
40.00
42.40
42.00
42.20

45.00
46.00
45.00
45.00
45.00
45.80
47.50
46.00
45.00
45.50
45.50
45.50
45.00
46.00
45.00
45.00
45.00
44.60
45.00
44.90
44.80
45.00
44.00
44.00
43.00
42.60
44.85
44.00
42.00
44.00
44.50
44.00
41.30
42.00
40.80
40.80
42.00
40.50
42.00
42.20
43.00
44.75
43.50
44.80
44.50
44.75
44.95
44.50
44.00
44.75
44.30
43.50
43.50
43.50
43.50
41.95
42.50
42.40
42.00
42.20

1100
300
1100
200
24500
58500
1000
4400
5400
1100
300
16200
14000
1100
11300
5000
23100
42000
21000
200
300
56100
700
15300
3700
16900
100
100
1400
2600
1000
5000
2600
1000
100
400
400
900
5700
39600
14300
42900
16300
1500
5600
11100
2100
38600
2200
4500
1700
200
800
1800
400
6300
7000
1400
4100
300

14692
9567
6658
6450
8408
11392
11258
10292
10300
8725
8625
9508
10583
10650
11500
11900
11783
10408
12075
11725
11300
15883
15917
15842
14983
16300
15367
14958
13150
9867
8200
8600
8792
4200
4150
2908
2633
1300
1767
5058
6133
9492
10767
10475
10725
11567
11733
14917
15067
15367
15033
11750
10625
7200
5875
6275
6392
5583
5750
2558

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
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
05/26/2011
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
06/29/2011
06/30/2011
07/04/2011
07/05/2011
07/06/2011

42.30
41.40
41.40
41.20
41.20
41.20
41.00
41.20
40.00
39.00
40.00
41.20
41.00
41.05
40.00
40.00
41.00
43.00
42.00
42.00
40.00
41.00
41.45
41.40
41.40
42.00
42.00
41.50
41.00
41.00
41.00
41.00
41.00
40.40
40.40
39.50
38.50
38.90
39.00
39.50
39.40
40.50
39.50
40.50
40.45
40.30
40.00
38.00
40.45
40.00
40.00
40.00
40.50
40.50
40.50
40.50
40.50
40.50
40.00
40.50

42.30
41.50
42.95
42.00
41.20
41.20
41.50
41.20
40.00
41.20
41.00
41.20
41.20
41.05
40.10
41.10
41.00
43.00
42.00
42.00
41.50
41.50
41.45
41.50
42.10
42.00
42.00
42.00
41.00
41.00
41.00
41.00
41.00
40.40
40.40
39.50
38.95
39.90
39.50
39.50
41.00
40.50
40.50
40.50
40.45
40.30
40.00
40.00
40.50
40.50
40.45
40.50
40.50
40.50
40.50
40.50
40.50
40.50
40.00
40.50

42.00
41.40
41.40
41.20
41.00
41.00
41.00
40.00
40.00
39.00
40.00
39.00
41.00
41.00
40.00
40.00
41.00
42.50
42.00
42.00
40.00
41.00
41.00
41.40
41.40
42.00
41.00
41.50
41.00
41.00
40.00
41.00
38.00
39.00
39.90
39.00
38.50
38.80
39.00
39.40
39.20
39.00
39.50
40.00
40.45
40.30
40.00
38.00
40.45
39.00
40.00
40.00
40.40
40.50
40.50
40.00
40.50
40.50
40.00
40.05

42.00
41.50
42.00
41.20
41.00
41.00
41.00
40.00
40.00
41.00
41.00
41.20
41.05
41.05
40.05
41.10
41.00
42.50
42.00
42.00
41.00
41.50
41.00
41.40
42.00
42.00
41.00
41.95
41.00
41.00
41.00
41.00
40.40
39.00
39.90
39.50
38.90
39.90
39.50
39.40
41.00
39.50
40.50
40.45
40.45
40.30
40.00
40.00
40.50
40.00
40.45
40.20
40.50
40.50
40.50
40.00
40.50
40.50
40.00
40.45

1700
1300
4000
3000
6000
1900
14100
11400
500
2400
5800
2800
5700
4700
3400
13200
1900
9700
1500
1100
2400
1400
4000
3200
37500
24900
700
14000
600
500
2000
300
5700
500
5700
10900
4700
47900
600
14100
11800
12700
1000
800
2100
100
200
300
2000
12300
5200
7500
9300
11900
100
1200
8200
2300
8800
3000

2517
2250
2442
2675
3108
3117
4258
4683
4142
4225
4367
4575
4908
5192
5142
5992
5650
6300
5250
4392
4550
4467
4317
4350
7000
8683
8458
8525
8417
7650
7692
7625
7900
7825
7967
8608
5875
7792
7783
7792
8725
9742
9658
9700
9400
9367
8908
8025
7800
4833
5217
4667
4458
4392
4317
4350
4858
5042
5758
5983

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
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

40.00
40.00
39.50
39.50
39.50
39.10
39.10
39.00
40.00
39.00
39.90
39.80
40.00
39.90
39.80
40.00
39.50
40.00
40.00
39.20
39.00
38.10
38.50
37.80
38.00
37.50
37.00
37.00
37.30
36.00
36.00
37.00
36.00
36.00
35.40
36.00
35.95
35.00
33.70
33.25
32.50
32.00
30.50
31.00
31.00
32.00
34.00
32.00
31.20
31.90
32.10
32.10
31.70
31.65
30.50
30.00
29.00
29.50
31.00
32.00

40.00
40.00
39.50
39.50
39.50
39.10
40.00
39.00
40.00
39.00
40.00
39.80
40.00
40.00
40.00
40.00
39.50
40.00
40.00
39.20
39.00
38.10
38.50
37.80
38.50
37.50
37.50
37.40
37.30
37.45
36.00
37.00
36.50
36.00
36.00
36.00
35.95
35.00
33.90
33.25
32.50
32.00
31.00
31.00
31.00
35.00
34.00
32.00
31.60
32.10
32.20
32.10
32.90
31.65
30.50
30.50
31.00
30.00
31.50
32.00

39.00
39.00
39.50
39.50
39.00
39.10
39.10
39.00
38.10
38.65
39.00
39.30
39.80
39.00
38.20
39.50
39.00
39.50
39.60
38.50
38.50
38.00
38.00
35.00
38.00
37.50
37.00
37.00
36.50
36.00
36.00
36.00
36.00
35.50
35.40
34.50
34.50
33.75
33.50
32.00
31.30
30.50
30.35
30.50
30.55
30.60
32.00
31.00
31.20
31.90
32.10
31.80
31.50
30.50
29.00
28.60
28.80
29.50
30.90
30.50

40.00
39.50
39.50
39.50
39.10
39.10
39.10
39.00
38.55
39.00
39.80
39.60
39.80
40.00
40.00
39.50
39.00
39.50
39.75
38.50
38.50
38.00
38.50
37.50
38.00
37.50
37.00
37.20
36.50
37.45
36.00
36.00
36.00
35.50
36.00
34.50
34.50
33.75
33.50
32.40
31.30
30.50
31.00
30.50
30.55
31.50
32.00
31.10
31.60
32.10
32.10
31.80
31.60
30.50
30.00
28.60
29.80
30.00
30.90
31.50

2400
2700
4600
1900
7200
5000
11000
13000
2600
20300
62700
52600
4900
16600
5500
900
8700
10000
13100
56400
20900
15900
22800
28800
16600
1400
23000
4100
15800
36500
24500
15800
10800
5700
500
63300
9400
72900
56700
120800
163500
98200
92000
90900
63000
8400
6800
18600
46300
14400
10500
17200
18200
7700
34800
25500
61100
7100
12200
31600

6017
5217
5167
4700
4525
3950
4858
5842
5375
6875
11367
15500
15708
16867
16942
16858
16983
17400
17575
21192
22717
22350
19025
17042
18017
16750
18208
18475
19067
21275
22225
18842
18000
17150
15292
18167
17567
23525
26333
36058
48367
53508
59133
65392
69742
69967
70492
66767
69842
64967
61117
52483
40375
32833
28067
22617
22458
22350
22800
23883

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
11/04/2011
11/08/2011
11/09/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/18/2011
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

31.00
30.50
31.50
32.25
32.70
32.70
32.60
32.60
32.40
32.30
32.00
32.20
32.00
32.05
31.50
32.10
32.10
32.20
32.20
32.00
32.00
32.25
31.65
32.00
32.25
32.25
31.05
31.50
31.50
31.50
31.50
31.50
31.50
31.00
30.80
31.00
30.60
31.00
30.90
31.00
31.50
30.10
30.00
30.20
30.00
29.55
30.50
30.00
30.00
30.40
30.50
30.50
30.30
30.30
31.00
30.50
30.00
30.00
30.50
30.00

31.00
31.95
31.50
32.40
32.70
32.70
32.60
32.60
32.50
32.30
32.05
32.20
32.00
32.05
32.10
32.20
32.10
32.40
32.20
32.00
32.00
32.25
32.25
32.25
32.30
32.25
32.00
31.50
31.50
31.50
31.60
31.50
31.50
31.00
31.00
31.50
31.50
31.00
31.00
31.00
31.50
30.50
30.50
30.20
30.45
30.45
30.50
30.00
30.00
30.40
30.50
30.50
30.30
30.30
31.00
30.50
30.00
30.00
30.50
30.10

31.00
30.50
31.50
32.00
32.25
32.60
32.00
32.30
32.40
32.00
32.00
32.00
32.00
32.00
31.50
32.10
32.00
32.20
32.20
31.50
32.00
31.75
31.65
32.00
32.15
32.20
31.00
31.50
31.50
31.50
31.50
31.50
31.50
31.00
30.80
30.60
30.60
30.85
30.90
30.05
30.00
30.10
30.00
30.00
30.00
29.50
29.50
30.00
30.00
30.00
30.00
30.30
30.30
30.30
30.30
30.50
30.00
29.50
30.10
30.00

31.00
31.50
31.50
32.00
32.60
32.60
32.00
32.40
32.50
32.00
32.05
32.00
32.00
32.00
32.10
32.20
32.00
32.20
32.20
31.50
32.00
31.75
32.25
32.25
32.25
32.25
31.00
31.50
31.50
31.50
31.60
31.50
31.50
31.00
31.00
30.60
30.85
30.90
31.00
30.05
30.00
30.40
30.10
30.00
30.45
30.45
29.80
30.00
30.00
30.00
30.00
30.30
30.30
30.30
30.30
30.50
30.00
29.70
30.10
30.00

1400
8300
6000
15900
15500
13900
1700
7100
15600
10000
4700
24800
200
10400
249600
13700
6300
22600
24200
3200
23500
11700
112500
11800
27500
3500
12200
33500
11200
16800
6000
11300
6800
8500
2200
8400
17500
59400
3700
13400
20700
4000
4100
9800
1800
700
1500
6900
10000
49800
1300
2600
1300
2000
2000
2300
2700
16400
1900
5100

20142
19633
19258
19150
18925
19442
16683
15150
11358
11600
10975
10408
10308
10483
30783
30600
29833
30558
32433
32108
32767
32908
41892
40808
43083
42508
22725
24375
24783
24300
22783
23458
22067
21800
12608
12325
11492
16150
15442
13767
14558
13492
13333
13208
12792
12142
12083
11958
11333
10533
10333
9433
7817
7650
7475
6850
6925
8233
8267
8117

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
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

30.05
30.35
30.00
30.45
30.70
30.70
30.70
30.80
31.00
31.20
31.40
31.50
31.40
32.00
32.50
34.40
34.05
33.20
33.50
33.00
33.05
34.00
34.25
34.50
34.45
34.30
34.20
32.50
33.60
33.50
34.00
34.00
34.00
34.00
33.50
33.60
34.25
34.00
34.00
33.55
34.10
35.00
36.00
36.25
35.85
36.00
36.50
36.70
36.00
35.80
36.20
36.00
36.50
36.65
36.50
36.50
36.90
37.00
37.00
37.00

30.50
30.35
30.40
30.60
30.70
30.90
30.80
31.00
31.20
31.40
31.60
31.60
32.15
32.45
34.80
34.60
34.40
34.00
34.00
33.00
34.20
34.20
34.60
34.50
34.45
34.45
34.20
33.50
34.00
33.60
34.00
34.00
34.00
34.00
33.60
34.20
34.25
34.00
34.00
34.00
35.00
36.00
37.00
36.25
36.00
36.80
37.00
36.70
36.50
36.50
36.50
36.55
36.60
36.70
37.50
37.50
37.00
37.00
37.20
37.00

30.05
30.00
30.00
30.45
30.50
30.70
30.70
30.75
31.00
31.10
31.30
31.50
31.30
32.00
32.50
34.00
33.50
33.00
33.00
33.00
33.05
34.00
34.25
34.20
34.25
34.25
33.00
32.30
33.50
33.50
33.80
33.90
33.50
33.60
33.50
33.60
34.00
33.70
33.50
33.55
34.00
34.95
36.00
35.80
35.00
36.00
36.50
36.50
36.00
35.80
36.20
36.00
36.50
36.10
36.00
36.50
36.55
36.60
37.00
36.60

30.50
30.10
30.10
30.50
30.60
30.80
30.80
31.00
31.10
31.40
31.40
31.60
32.15
32.40
34.10
34.05
34.05
33.50
33.00
33.00
34.00
34.20
34.40
34.40
34.30
34.30
33.00
33.50
34.00
33.50
33.80
34.00
34.00
33.60
33.60
34.20
34.00
33.70
33.50
34.00
34.95
36.00
36.25
35.80
36.00
36.50
36.90
36.50
36.30
36.20
36.50
36.00
36.60
36.10
36.50
37.00
37.00
36.60
37.00
36.60

1900
20000
8000
32000
6200
21900
7600
9000
14200
60100
26900
9900
89100
149000
144800
41500
64700
29500
48200
60600
101500
140000
68600
85700
40100
48200
71200
7400
21700
5800
4500
12700
15800
5000
24400
10000
4400
21000
7000
31600
87400
170200
21600
32600
22400
18800
18100
12600
9000
7100
14400
10700
6200
13200
29600
21100
3200
3900
3200
3700

7442
4958
5517
7967
8375
10033
10500
11058
12017
15658
17742
18142
25408
36158
47558
48350
53225
53858
57242
61542
68817
75475
78950
85267
81183
72783
66650
63808
60225
58250
54608
50617
43475
32225
28542
22233
19258
16992
11642
13658
19133
32833
34258
35917
36467
37617
37092
37308
37692
36533
37150
35408
28642
15558
16225
15267
13667
12425
11183
10442

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
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
05/24/2012
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
06/20/2012
06/21/2012
06/22/2012
06/25/2012
06/26/2012
06/27/2012
06/28/2012
06/29/2012

36.60
37.00
37.75
39.10
38.70
40.00
40.00
39.50
40.00
40.00
40.80
41.50
41.70
41.50
41.70
41.40
41.50
40.60
40.40
40.00
39.90
41.50
40.00
38.10
38.50
38.30
37.50
36.00
36.30
36.20
35.00
34.10
35.00
37.00
34.00
36.90
35.00
34.40
34.50
36.00
36.70
36.70
35.70
35.00
36.50
35.50
36.00
35.00
35.50
35.50
34.90
35.50
35.50
35.50
35.00
35.00
34.55
34.50
35.00
34.80

37.00
37.75
39.40
39.10
40.00
40.00
40.00
40.00
40.00
40.60
41.80
41.95
41.80
41.80
41.70
42.00
41.50
40.60
41.00
41.00
41.50
41.50
40.00
38.90
39.50
38.50
37.50
36.30
36.50
36.20
35.00
34.95
37.00
37.00
37.00
36.90
35.00
34.40
36.55
36.50
36.70
36.70
35.70
36.50
36.50
36.80
36.00
35.50
35.50
35.50
35.50
35.50
35.50
35.50
35.00
35.50
35.00
35.00
35.00
35.00

36.60
37.00
37.75
37.20
38.70
39.40
39.30
39.30
39.40
39.70
40.80
41.35
41.50
41.00
41.60
41.40
40.60
40.00
40.00
40.00
39.90
39.20
38.00
38.10
38.40
38.00
35.00
36.00
36.30
33.00
34.00
34.10
35.00
33.70
34.00
35.00
35.00
34.40
34.50
36.00
35.60
36.50
35.20
35.00
35.50
35.50
35.50
35.00
35.00
34.90
34.90
35.50
35.50
35.00
35.00
34.50
34.55
34.50
34.80
34.75

37.00
37.75
39.00
38.95
40.00
40.00
39.40
40.00
39.90
40.60
41.05
41.55
41.80
41.80
41.70
41.50
40.70
40.00
40.00
41.00
41.50
40.00
38.00
38.50
38.40
38.20
36.00
36.30
36.50
35.00
34.00
34.95
35.00
33.70
37.00
35.00
35.00
34.40
35.00
36.00
35.60
36.70
35.20
36.50
35.50
36.80
35.50
35.50
35.50
35.00
34.90
35.50
35.50
35.00
35.00
35.00
34.80
35.00
34.80
34.80

20600
36800
112300
22000
117700
48600
18700
51800
15600
71700
120300
32500
34100
27600
12200
24000
12600
20600
104600
11700
27300
11300
22600
21700
22600
7200
20100
4500
7400
87000
66500
6000
4300
12900
3900
1100
700
2900
2800
61900
5300
7200
9900
6200
3200
33200
6500
27900
21400
7300
3700
300
4400
2400
5900
3500
12000
23800
8000
31600

11408
13883
22042
22983
32275
35225
34317
36875
37908
43558
53317
55717
56842
56075
47733
47900
39142
36808
43967
40625
41600
36567
28425
27525
26567
24867
25525
23900
23467
29000
25825
25350
23433
23567
22008
20292
18467
18108
16667
21450
21275
14625
9908
9925
9833
11525
11742
13975
15700
16067
16142
11008
10933
10533
10200
9975
10708
9925
10050
10358

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
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

34.80
35.00
35.20
35.20
35.50
35.75
36.00
37.00
36.55
36.60
36.40
36.90
36.90
36.90
36.70
36.60
36.40
35.25
33.75
36.40
34.50
34.45
34.00
33.00
30.50
33.00
31.00
29.30
29.00
28.60
29.50
29.50
28.95
28.25
29.90
27.15
26.15
25.00
24.55
26.25
26.00
25.50
25.85
26.00
27.65
28.65
28.35
28.25
28.00
27.80
28.60
29.20
29.00
28.55
29.00
30.60
31.65
32.35
32.00
31.60

35.00
35.45
35.30
35.30
35.75
36.00
37.50
37.00
36.55
37.00
36.90
36.90
36.90
36.90
36.70
36.60
36.40
35.25
33.75
36.40
34.50
34.45
34.45
33.00
31.80
33.00
31.70
29.30
29.50
29.05
30.00
29.65
28.95
28.30
29.90
28.00
26.15
25.00
25.50
26.25
26.20
25.85
26.00
27.70
28.50
28.90
28.50
28.25
28.00
28.85
29.10
29.50
29.00
29.00
30.60
33.25
33.05
33.10
32.00
32.10

34.60
35.00
35.00
35.10
35.50
35.75
36.00
36.10
36.55
36.60
36.40
35.00
36.90
36.70
36.00
36.60
35.20
33.50
33.50
33.25
33.50
34.45
33.00
30.10
30.50
30.80
28.10
28.10
28.50
28.60
29.20
28.85
27.60
27.70
27.00
26.05
24.80
24.10
24.50
25.50
25.30
25.40
25.65
26.00
27.35
27.85
28.05
27.80
27.75
27.80
28.60
28.50
28.50
28.55
29.00
29.90
31.65
31.80
31.60
31.30

35.00
35.20
35.10
35.30
35.75
36.00
37.00
36.20
36.55
36.60
36.90
36.90
36.90
36.70
36.00
36.60
35.20
33.50
33.50
33.25
33.55
34.45
33.00
30.40
31.50
31.00
29.30
28.50
28.60
29.05
29.40
28.85
27.70
27.90
27.40
26.05
25.00
24.45
25.10
25.85
25.50
25.85
26.00
27.50
28.50
28.20
28.25
27.85
27.80
28.60
29.00
29.00
28.50
28.90
30.60
33.25
33.00
32.00
31.80
32.10

20700
1700
21300
13900
6000
12800
27100
28000
1300
4000
6800
23800
200
600
3100
5500
700
29800
12700
9300
9200
400
43200
310100
133500
167200
721400
418800
326900
32800
168300
154000
426200
155100
92000
729000
919000
176100
832100
801300
259500
100600
189000
206700
112900
184200
208300
66700
28500
124700
233700
339600
103900
84500
368500
839600
713900
338800
27700
24900

10300
9833
11300
12433
12567
13433
15200
17242
16350
14700
14600
13950
12242
12150
10633
9933
9492
10908
9708
8150
8808
8508
11542
35400
46508
60392
120250
154692
181875
182125
195092
207150
241900
254792
258858
293767
359225
359967
369192
401067
395450
401100
402825
407217
381108
383533
393225
338033
263825
259542
209675
171200
158233
156892
171850
224592
274675
287558
272508
269025

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
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

31.80
32.50
32.55
32.55
32.75
32.80
32.85
32.90
32.50
31.00
30.55
30.90
31.30
30.10
30.70
30.70
30.65
30.00
30.20
30.30
30.60
30.10
30.00
30.30
30.30
30.40
31.40
31.85
31.00
30.75
30.90
30.80
32.00
33.30
33.20
33.45
34.20
33.60
34.00
32.30
31.70
32.00
31.55
31.55
33.00
33.40
33.80
33.80
33.20
33.80
32.20
32.70
32.50
32.15
32.15
32.35
33.40
33.60
33.90
33.40

33.00
32.80
32.65
33.00
33.25
33.00
33.50
33.30
32.55
31.00
31.00
31.40
31.30
31.00
30.95
30.80
30.65
30.30
30.20
30.50
31.00
30.20
30.40
31.40
30.70
32.00
32.00
31.85
31.50
31.50
31.00
32.00
33.80
33.50
33.35
34.50
34.20
34.30
34.20
32.80
32.30
32.35
31.60
32.00
33.50
34.00
33.80
33.80
33.75
33.90
33.00
32.80
32.70
32.40
32.70
33.40
33.75
34.00
33.90
34.00

31.80
32.50
32.40
32.50
32.75
32.70
32.85
32.55
30.90
30.50
30.55
30.60
30.00
30.05
30.70
30.60
29.80
30.00
29.90
30.15
30.10
30.00
30.00
30.30
30.30
30.40
31.40
31.00
30.40
30.70
30.75
30.80
32.00
33.00
33.10
33.45
33.00
33.60
32.30
31.70
31.60
31.10
31.30
31.50
32.00
33.40
33.60
32.50
32.80
32.20
32.20
32.30
32.20
32.10
32.10
32.35
33.40
33.60
33.20
33.00

32.65
32.55
32.55
32.75
32.80
32.80
32.90
32.55
30.90
30.55
30.65
31.30
30.00
30.20
30.85
30.65
29.95
30.20
30.20
30.30
30.10
30.00
30.30
30.90
30.40
32.00
31.75
31.00
30.75
30.90
30.80
32.00
33.50
33.10
33.30
34.20
33.45
34.00
32.30
31.70
32.00
31.25
31.50
32.00
33.40
33.90
33.80
33.20
33.25
32.20
32.60
32.30
32.20
32.20
32.15
33.40
33.55
33.90
33.30
33.85

121900
39000
27800
42100
113200
41000
440500
713800
241200
204300
22400
63900
584200
484600
85600
57300
192000
65100
15300
304200
181200
86200
18300
78500
554200
346400
70900
119300
692700
1215200
554200
481600
429400
53300
108700
445800
80700
109800
672300
360600
432200
481900
240100
248700
135400
283600
304800
50800
78500
563000
200500
67900
60800
77400
29800
240900
127000
123400
78100
90800

276808
269667
252508
227717
228492
224867
230867
220383
180992
169783
169342
172592
211117
248250
253067
254333
260900
262908
227475
193342
188342
178500
178158
179375
176875
165358
164133
169300
211025
306867
351775
366558
387242
384500
392033
422642
383183
363467
413583
433692
411983
350875
324700
305292
280792
299983
316325
283408
283225
320992
281675
257283
226333
192625
175100
174450
173750
160400
141508
144842

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
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
02/27/2013
02/28/2013
03/01/2013
03/04/2013
03/05/2013
03/06/2013
03/07/2013
03/08/2013
03/11/2013
03/12/2013
03/13/2013
03/14/2013
03/15/2013
03/18/2013
03/19/2013
03/20/2013
03/21/2013
03/22/2013
03/25/2013
03/26/2013

34.00
37.05
37.90
38.00
38.00
38.75
38.00
38.75
39.95
40.50
41.15
40.00
39.70
40.30
40.10
39.95
39.90
39.60
40.50
40.95
41.10
41.30
41.20
41.00
40.70
39.90
39.50
39.90
39.70
39.90
39.40
39.50
39.30
39.65
39.50
39.00
38.60
37.90
38.10
39.30
39.20
38.95
38.60
38.25
38.15
38.05
38.40
38.20
39.00
38.90
38.50
39.20
38.20
38.50
37.80
37.60
37.50
37.60
38.00
38.75

37.00
38.30
38.10
38.00
38.75
38.75
38.80
40.50
40.80
41.30
41.15
40.00
40.00
40.30
40.30
39.95
40.00
40.20
41.60
41.20
41.40
41.30
41.20
41.30
40.70
40.30
40.40
39.90
40.00
40.00
39.50
40.40
39.65
40.00
39.50
39.20
38.60
38.10
39.70
39.90
39.20
39.20
38.80
38.50
38.30
38.60
38.40
39.10
39.00
38.90
39.00
39.20
38.85
38.50
37.80
37.90
37.60
38.00
39.00
38.90

34.00
37.05
37.70
37.70
37.85
37.90
37.20
38.75
39.90
40.50
39.60
39.80
39.60
39.90
39.95
39.45
39.60
39.50
40.50
40.95
41.00
41.00
41.00
40.70
39.70
39.40
39.50
39.55
39.60
39.40
39.00
39.20
39.25
39.50
38.60
38.60
37.90
37.50
38.05
38.80
38.90
38.60
38.25
37.95
38.00
38.05
38.20
38.00
38.60
38.50
38.20
38.30
38.15
37.75
37.00
36.90
37.20
37.60
38.00
38.50

37.00
37.80
38.00
38.00
38.75
38.00
38.05
39.85
40.25
41.00
40.00
39.80
40.00
40.00
39.95
39.50
39.60
40.20
40.95
41.00
41.30
41.20
41.00
40.70
39.90
40.00
39.85
39.80
39.80
39.40
39.15
39.20
39.55
39.60
38.90
38.60
37.90
38.00
39.30
39.20
38.90
38.60
38.25
38.15
38.05
38.50
38.25
39.00
38.90
38.50
39.00
39.00
38.50
37.80
37.75
37.90
37.50
38.00
38.50
38.90

474200
347600
338600
155500
525400
127800
223600
439500
363800
385900
190500
42000
98200
66400
25200
56300
14200
96000
83500
112100
59300
61300
48100
88100
103900
64100
67400
56700
217200
203300
186400
211600
71400
105000
198800
118700
110700
35500
60000
71800
37000
109700
149800
118400
58100
266200
79600
64700
11900
12200
105900
76100
31300
56000
69100
90800
180500
15500
6100
43200

177817
159867
171375
178675
217392
221592
237742
254292
274025
295900
305267
301200
269867
246433
220317
212050
169450
166800
155125
127842
102467
75417
63550
67392
67867
67675
71192
71225
88142
97083
105658
113950
114958
118600
131158
133708
134275
131892
131275
132533
117517
109717
106667
98900
97792
111225
101292
96792
88558
86617
90442
90800
90325
85850
79125
76825
87025
66133
60008
58217

03/27/2013
04/01/2013
04/02/2013
04/03/2013
04/04/2013
04/05/2013
04/08/2013
04/10/2013
04/11/2013
04/12/2013
04/15/2013
04/16/2013
04/17/2013
04/18/2013
04/19/2013
04/22/2013
04/23/2013
04/24/2013
04/25/2013
04/26/2013
04/29/2013
04/30/2013

38.90
39.20
38.70
38.05
38.70
38.95
38.50
38.70
39.15
40.40
40.45
40.75
41.20
43.30
42.40
42.50
42.55
42.60
42.40
41.30
42.50
42.50

39.20
39.20
38.70
39.10
39.00
39.00
38.50
39.30
41.00
40.60
40.90
41.40
43.35
43.30
42.60
42.80
42.55
42.80
42.40
42.50
42.50
42.50

38.90
38.80
38.00
38.05
38.20
38.35
38.40
38.70
39.15
39.90
40.45
40.40
41.20
41.50
42.10
42.40
42.40
42.20
41.10
41.30
42.00
42.00

39.20
38.90
38.05
39.10
39.00
38.50
38.45
39.30
40.40
40.55
40.90
41.20
43.20
42.05
42.40
42.55
42.50
42.40
41.25
42.50
42.50
42.50

41600
112300
81000
70800
125100
38600
12200
158500
607700
225200
195000
264100
1099800
73900
102200
36000
168700
140700
15000
139900
99300
44500

60692
69033
66958
66517
74333
72883
68142
73783
109383
126858
142600
161008
249192
245992
247758
244858
248492
257000
257233
255683
213317
198258

Das könnte Ihnen auch gefallen