SECB - Security Bank Corporation

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
01/03/2005
18.10 18.10 17.79 17.79
27438
01/04/2005
18.10 18.71 18.10 18.71
505405
01/05/2005
18.10 18.71 18.10 18.71
10975
01/06/2005
18.10 18.10 18.10 18.10
27438
01/10/2005
17.18 17.18 17.18 17.18
9146
01/11/2005
17.48 17.48 17.48 17.48
27438
01/12/2005
17.48 17.48 17.48 17.48
6402
01/13/2005
17.48 17.48 16.87 17.48
93289
01/14/2005
17.48 17.48 17.48 17.48
117983
01/17/2005
17.48 17.79 17.48 17.79
25609
01/18/2005
18.10 18.71 18.10 18.40
5521225
01/19/2005
18.71 19.94 18.40 19.94
1770655
01/20/2005
19.94 20.24 19.32 19.63
3180411
01/21/2005
19.63 19.63 19.63 19.63
374618
01/24/2005
20.24 20.24 19.63 19.94
1665477
01/25/2005
19.63 19.63 19.32 19.32
463699
01/26/2005
19.32 19.32 19.02 19.02
67680
01/27/2005
19.32 19.32 18.40 18.40
20853
01/28/2005
18.40 19.02 18.40 18.71
336754
01/31/2005
18.71 18.71 18.40 18.40
112678
02/01/2005
18.40 18.40 18.40 18.40
66217
02/02/2005
18.71 19.02 18.71 19.02
152006
02/03/2005
19.02 19.02 18.71 18.71
187126
02/04/2005
18.71 19.02 18.40 18.40
56705
02/07/2005
18.40 18.40 18.40 18.40
106093
02/08/2005
18.71 19.02 18.71 19.02
170298
02/09/2005
19.32 19.63 19.32 19.63
58351
02/10/2005
20.24 20.24 20.24 20.24
155847
02/11/2005
20.24 20.55 20.24 20.55
61827
02/14/2005
20.86 20.86 20.55 20.86
482906
02/16/2005
21.16 21.16 20.24 20.24
41157
02/17/2005
20.24 20.24 20.24 20.24
354314
02/18/2005
20.24 20.55 20.24 20.55
692348
02/21/2005
20.24 20.24 19.94 19.94
164627
02/22/2005
19.94 19.94 19.63 19.63
76826
02/23/2005
19.02 19.02 19.02 19.02
2012
02/28/2005
19.63 19.63 19.32 19.32
47193
03/01/2005
19.32 19.32 19.02 19.02
214198
03/02/2005
18.40 19.02 18.40 19.02
42071
03/03/2005
18.71 19.02 18.71 19.02
64570
03/04/2005
18.40 18.71 18.40 18.40
995628
03/07/2005
19.32 19.32 19.32 19.32
73350
03/08/2005
19.02 19.02 19.02 19.02
29633
03/09/2005
19.02 19.02 19.02 19.02
54876
03/10/2005
19.02 19.02 19.02 19.02
289561
03/14/2005
19.02 19.02 19.02 19.02
1249336
03/15/2005
19.02 19.02 19.02 19.02
183
03/16/2005
19.02 19.02 19.02 19.02
274378
03/17/2005
19.02 19.02 18.71 19.02
374618
03/18/2005
19.02 19.02 18.10 18.10
954837
03/21/2005
17.79 18.10 17.79 18.10
183651
03/28/2005
17.18 17.18 17.18 17.18
216576
03/29/2005
16.87 16.87 15.95 16.26
413946
03/30/2005
16.26 16.56 16.26 16.56
457297
03/31/2005
16.56 16.56 16.56 16.56
292670
04/01/2005
16.87 16.87 16.87 16.87
1829
04/04/2005
16.87 16.87 16.87 16.87
36584
04/06/2005
16.87 16.87 16.87 16.87
334742

0
0
0
0
0
0
0
0
0
0
0
678583
941331
930432
1068307
1104663
1109540
1108992
1136521
1138137
1133823
1144356
699848
557019
300825
283799
149872
124217
123729
162234
137601
157737
209915
210966
201775
197217
192309
195967
194610
187004
264821
230691
229731
204778
171212
261605
255218
277915
305200
366920
378718
391386
342912
374908
396827
392407
371325
295109

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

15.95
16.26
16.87
16.87
17.18
17.18
17.18
17.18
16.87
17.79
16.87
16.87
16.87
16.56
15.95
16.26
16.56
16.87
17.18
16.87
15.34
16.87
16.87
18.40
18.40
18.40
18.10
18.40
18.10
17.79
16.56
16.26
16.26
16.26
16.56
16.56
16.26
15.95
15.64
15.34
15.34
15.34
15.34
15.03
14.42
14.26
14.11
14.42
15.64
16.26
16.56
15.95
15.64
15.95
15.95
15.95
15.64
15.95
15.95
16.26

15.95
17.18
17.18
16.87
17.48
17.18
17.18
17.18
16.87
17.79
16.87
16.87
16.87
16.56
15.95
16.26
16.56
17.18
17.18
16.87
16.87
16.87
18.40
18.71
18.40
18.40
18.10
18.40
18.10
17.79
16.56
16.56
16.26
16.26
16.87
16.87
16.26
15.95
15.64
15.34
15.34
15.34
15.34
15.03
14.57
14.26
14.42
15.64
16.26
16.56
16.56
15.95
15.95
15.95
15.95
15.95
15.64
15.95
15.95
17.18

15.95
16.26
16.87
16.87
16.87
17.18
17.18
16.87
16.56
16.87
16.87
16.87
16.56
16.26
15.95
16.26
16.56
16.87
16.87
16.87
15.34
16.87
16.87
18.40
18.40
18.40
18.10
17.79
18.10
17.79
16.56
16.26
15.95
16.26
16.56
16.56
15.95
15.95
15.64
15.34
15.34
15.34
15.34
14.72
14.42
13.80
14.11
14.42
15.64
15.95
15.95
15.95
15.64
15.95
15.95
15.95
15.64
15.95
15.95
16.26

15.95
17.18
16.87
16.87
17.48
17.18
17.18
16.87
16.56
16.87
16.87
16.87
16.56
16.26
15.95
16.26
16.56
17.18
16.87
16.87
16.87
16.87
18.40
18.71
18.40
18.40
18.10
18.10
18.10
17.79
16.56
16.56
15.95
16.26
16.56
16.87
15.95
15.95
15.64
15.34
15.34
15.34
15.34
14.72
14.57
13.96
14.11
15.64
15.95
16.26
15.95
15.95
15.64
15.95
15.95
15.95
15.64
15.95
15.95
16.87

29999
73168
329254
4390
127129
61827
182919
305475
288280
5122
2195
425835
186943
11158
344436
366
9146
117800
227551
3658
41706
112678
556622
157310
3658
19755
2378
61644
732
22499
46096
436262
258099
452358
82314
122556
79021
31279
43901
177614
306023
128043
55973
100605
28718
31096
564671
2432090
2445077
1480729
207430
448151
247855
27438
188406
33840
549
3658
1646
341875

297594
280826
277046
197842
193132
180236
160984
148332
147966
148241
145375
152966
166045
160877
162142
161807
151975
156640
160359
135208
114660
123623
169825
147448
132174
132891
104386
109492
108791
100849
85728
121778
139811
168118
128592
125696
131976
132936
136397
146061
171502
180297
181120
153149
134034
98929
139125
331586
528758
649545
663173
685717
680870
672486
683522
677958
675611
673325
626406
452221

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

16.56
17.18
18.10
17.48
17.48
18.40
18.10
19.02
19.63
20.55
20.86
20.86
20.55
20.55
19.94
19.63
19.63
19.32
18.71
18.71
17.79
17.79
18.10
18.40
18.71
18.71
18.71
18.71
18.40
18.10
18.10
18.10
18.40
18.10
18.40
18.71
18.71
18.71
19.02
18.10
18.40
18.40
18.40
18.40
18.40
19.02
18.40
18.10
18.40
18.40
18.10
18.10
17.79
18.10
18.10
18.10
18.10
18.10
18.10
18.10

16.87
18.10
18.10
17.79
18.40
18.40
19.32
19.63
21.16
21.16
20.86
20.86
20.55
20.55
19.94
19.63
19.63
19.32
19.32
18.71
18.40
18.10
18.40
18.71
18.71
19.02
19.02
18.71
18.40
18.71
18.40
18.40
18.40
19.02
19.02
18.71
19.02
19.02
19.02
18.40
18.40
18.40
18.40
18.71
18.71
19.02
18.40
18.40
18.40
18.40
18.10
18.10
17.79
18.10
18.10
18.10
18.10
18.40
18.40
18.10

16.56
17.18
17.18
17.18
17.18
18.10
18.10
19.02
19.63
20.24
20.55
20.86
20.24
19.63
19.63
19.63
19.63
19.02
18.71
18.10
17.79
17.79
18.10
18.40
18.71
18.71
18.71
18.40
18.40
18.10
18.10
18.10
18.40
18.10
18.40
18.71
18.40
18.71
18.40
18.10
18.40
18.40
18.40
18.40
18.40
18.71
18.40
18.10
18.10
17.79
17.79
17.79
17.79
18.10
18.10
18.10
18.10
18.10
18.10
18.10

16.87
18.10
17.48
17.48
18.10
18.40
19.32
19.63
21.16
21.16
20.86
20.86
20.55
20.24
19.63
19.63
19.63
19.32
19.32
18.40
18.40
18.10
18.40
18.71
18.71
19.02
19.02
18.71
18.40
18.71
18.40
18.40
18.40
19.02
19.02
18.71
19.02
19.02
18.40
18.40
18.40
18.40
18.40
18.71
18.71
19.02
18.40
18.40
18.10
17.79
17.79
17.79
17.79
18.10
18.10
18.10
18.10
18.40
18.40
18.10

335473
9606719
1309699
696738
338217
808502
271635
9301061
1850042
601803
677715
62192
1278603
182553
445042
109751
9146
222612
25609
221332
588999
107922
63839
64936
89630
27438
102983
138653
69509
55424
64753
64022
19755
94752
78655
15182
43535
22865
471931
16646
16463
320108
87252
5259651
428030
165359
26523
41888
823135
183651
165907
34755
5488
4573
5488
100240
4573
2280267
124934
30730

276421
953587
1045443
1066158
1073688
1138777
1145713
1917981
2072106
2121951
2178290
2154983
2233577
1448230
1376175
1327260
1299837
1251013
1230511
473867
368780
327623
276467
276695
177614
164688
136183
138592
143622
129690
132952
119842
72405
71308
72543
68396
64555
64174
94920
84752
80332
102389
104264
537233
571256
577140
572795
575021
639988
653386
627884
629394
628479
602184
595371
165420
130132
306374
314575
313645

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

18.10
18.10
18.10
18.10
18.71
18.10
18.71
18.71
18.40
18.40
19.02
19.94
19.94
19.94
20.24
20.86
21.16
22.08
22.39
21.78
21.78
21.47
20.55
20.55
20.55
20.24
20.55
20.24
20.55
20.24
19.94
20.24
19.94
19.94
19.63
19.63
19.63
19.63
20.24
20.24
20.55
20.55
20.55
20.55
21.16
20.86
20.86
21.16
21.47
21.78
21.78
21.78
22.08
22.39
22.39
22.70
22.70
22.39
22.39
22.08

18.40
18.10
18.40
18.40
19.02
19.02
19.02
19.02
18.40
19.32
20.24
19.94
20.24
20.24
20.86
21.16
21.78
22.39
22.39
21.78
21.78
21.47
20.86
20.55
20.55
20.55
20.55
20.55
20.55
20.55
20.24
20.24
19.94
19.94
19.94
19.63
19.63
19.63
20.24
20.55
20.55
20.55
20.55
21.16
21.16
20.86
20.86
21.16
21.78
21.78
21.78
21.78
22.08
22.39
23.00
22.70
23.00
22.39
22.39
22.39

18.10
18.10
18.10
18.10
18.71
18.10
18.71
18.71
18.40
18.10
19.02
19.94
19.94
19.94
20.24
20.86
21.16
22.08
22.08
21.47
21.47
20.86
20.55
20.24
20.55
20.24
20.55
20.24
20.24
20.24
19.94
20.24
19.94
19.63
19.63
19.32
19.32
19.63
20.24
20.24
20.55
20.55
20.55
20.24
20.86
20.86
20.86
21.16
21.47
21.47
21.47
21.78
22.08
22.08
22.39
22.70
22.70
22.39
22.08
22.08

18.40
18.10
18.10
18.40
19.02
18.71
19.02
18.71
18.40
19.02
19.94
19.94
20.24
20.24
20.86
21.16
21.78
22.08
22.39
21.78
21.47
20.86
20.86
20.55
20.55
20.55
20.55
20.55
20.55
20.24
20.24
20.24
19.94
19.63
19.63
19.63
19.63
19.63
20.24
20.55
20.55
20.55
20.55
21.16
20.86
20.86
20.86
21.16
21.78
21.78
21.78
21.78
22.08
22.39
23.00
22.70
22.70
22.39
22.08
22.39

54510
1262141
235782
10426
45730
96764
391081
72253
148164
2627630
5441655
62558
85240
32925
705152
1507252
1036419
3323454
1084160
271452
314255
190419
251514
500466
29267
86886
925570
14634
12804
739358
183651
45730
45181
206333
510344
389617
25609
56888
87069
185114
66948
84143
27438
370045
5488
109751
77009
23779
1066417
458578
313157
673690
310962
293036
1216228
301633
1352137
20121
10243
107739

249593
339467
345290
343263
346616
354299
386431
384099
396065
425012
868072
870725
873285
770851
809965
934700
1017258
1286149
1343905
1360505
1374346
1171245
738733
775226
770561
775058
793426
669041
583740
368399
293356
274546
252123
253449
275019
265781
265476
262976
193101
207308
211820
157219
144201
171227
167920
159871
123760
93273
180007
213482
232322
273037
293371
310779
409845
404144
516365
508896
503332
510329

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

22.70
22.39
23.00
23.31
23.31
23.62
23.62
23.92
23.31
23.00
23.31
23.62
23.31
23.92
23.92
23.31
23.92
23.92
23.92
23.92
23.92
23.92
23.62
23.31
23.31
22.70
23.31
23.31
23.00
22.70
22.70
22.70
23.00
23.31
23.00
23.31
23.31
23.00
23.00
23.62
23.62
23.92
25.15
25.15
25.15
25.15
25.46
27.30
26.38
26.38
26.68
27.60
28.83
28.83
29.14
28.52
28.83
28.52
28.83
28.83

22.70
22.70
23.62
23.62
23.62
23.62
23.92
23.92
23.31
23.31
23.31
23.92
23.62
23.92
23.92
23.92
23.92
24.23
23.92
23.92
23.92
23.92
23.62
23.31
23.31
23.00
23.31
23.31
23.00
23.00
22.70
23.31
23.00
23.31
23.00
23.31
23.31
23.00
23.31
23.92
23.92
25.15
25.76
25.15
25.15
25.15
27.30
27.30
26.38
26.38
27.91
30.67
29.14
28.83
29.14
29.14
28.83
28.83
28.83
28.83

22.70
22.39
23.00
23.31
23.31
23.62
23.62
23.31
23.31
23.00
23.31
23.62
23.31
23.92
23.92
23.31
23.92
23.92
23.92
23.92
23.62
23.92
23.00
23.00
22.70
22.70
23.31
23.31
23.00
22.70
22.70
22.70
23.00
23.31
23.00
23.31
23.00
23.00
23.00
23.62
23.62
23.92
25.15
25.15
25.15
24.84
25.46
26.07
26.38
26.38
26.68
27.60
28.22
28.22
28.52
28.52
28.83
28.22
28.83
28.83

22.70
22.70
23.62
23.31
23.62
23.62
23.92
23.31
23.31
23.31
23.31
23.62
23.62
23.92
23.92
23.92
23.92
23.92
23.92
23.92
23.92
23.92
23.31
23.31
23.00
23.00
23.31
23.31
23.00
23.00
22.70
23.31
23.00
23.31
23.00
23.31
23.00
23.00
23.31
23.62
23.92
25.15
25.76
25.15
25.15
24.84
26.99
26.68
26.38
26.38
27.91
29.44
29.14
28.22
28.83
29.14
28.83
28.83
28.83
28.83

43901
1918454
285719
102618
132433
28352
1089099
72619
27987
54876
11341
199016
57071
57254
32011
1463
27438
335656
3658
3658
192065
5488
43718
770089
28170
11158
142677
3658
9146
224259
394556
31096
9146
45730
49937
3658
131702
83228
356875
801734
624119
801002
5934987
27438
1829
410287
826611
67314
114873
478699
790393
1446157
126763
8963
177066
23231
115239
177797
10975
47559

425119
546775
544489
496899
482022
459965
449371
430286
319940
322837
322928
330534
331632
176532
155390
146960
138210
163819
73366
67619
81292
77177
79875
127464
125056
121214
130436
130619
129095
119812
152387
154673
139430
142783
143302
79433
88060
94066
111916
178422
229670
277732
739434
739130
738520
768900
833622
838927
837525
870481
906607
960309
918863
852859
373033
372682
382133
362759
294789
293143

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

28.52
28.52
28.83
28.22
28.52
28.52
29.44
30.36
33.12
33.43
33.12
34.96
34.35
34.35
35.58
34.96
34.04
34.35
31.90
31.59
31.90
30.67
29.44
30.36
30.36
30.36
30.36
30.36
30.06
31.28
31.28
30.67
30.06
30.67
30.06
29.75
28.52
27.60
26.99
25.76
26.38
26.07
25.15
25.46
25.76
26.07
26.38
27.30
28.22
28.83
29.14
28.83
28.83
28.52
28.22
28.22
28.22
27.60
28.22
28.52

28.52
28.83
28.83
28.52
28.83
30.06
30.36
32.82
33.43
34.04
35.27
34.96
35.58
35.58
35.58
34.96
34.04
34.35
33.12
32.51
31.90
31.28
30.67
30.67
30.67
30.36
30.36
30.36
31.59
31.90
31.28
31.28
30.06
30.67
30.06
30.06
28.52
27.60
26.99
25.76
26.38
26.38
25.15
26.07
25.76
26.07
28.22
27.91
29.14
29.44
29.14
29.14
28.83
28.52
28.22
28.22
28.22
27.91
28.83
28.83

28.52
28.52
28.22
28.22
28.52
28.52
29.44
30.36
33.12
33.12
33.12
34.35
34.35
34.35
34.96
34.04
34.04
33.12
31.90
31.59
31.28
30.06
29.44
29.75
30.06
30.06
30.36
30.06
30.06
30.67
30.67
30.67
29.44
30.06
30.06
28.22
27.60
27.60
25.46
25.15
25.76
25.76
25.15
25.46
25.76
26.07
26.38
27.30
28.22
28.83
28.83
28.83
28.22
28.22
28.22
28.22
26.99
27.60
28.22
28.22

28.52
28.83
28.22
28.22
28.83
30.06
30.36
32.82
33.43
33.12
34.96
34.96
35.58
35.58
34.96
34.04
34.04
34.35
32.51
32.51
31.90
31.28
30.67
30.67
30.36
30.06
30.36
30.06
30.98
31.28
30.67
31.28
30.06
30.06
30.06
28.83
27.91
27.60
25.76
25.46
25.76
25.76
25.15
25.76
25.76
26.07
27.60
27.91
28.83
29.44
29.14
28.83
28.22
28.22
28.22
28.22
27.60
27.91
28.83
28.83

9329
348461
79570
225539
58534
217308
873072
731676
210357
1386160
580036
835208
105178
481260
1829
127129
137189
22133
195357
241636
501930
476138
324864
322303
769174
500100
3658
1162633
1081417
245477
545098
915
173956
1829
1829
390349
813075
22499
1020322
694909
25609
286634
27987
429494
158591
183
287914
27804
962702
141030
3841
83594
23414
27072
1272933
9146
497174
214930
9146
241453

284347
273494
214259
112541
106855
124217
182218
241255
249181
349878
397300
462937
470925
481991
475513
467312
473867
457602
401126
360289
384587
308752
287488
244746
300078
301649
301801
388093
466779
485391
514536
494476
467144
427619
400699
406370
410028
370228
454950
415973
327989
331419
288326
324041
322760
322623
346464
316252
328721
338598
253891
202949
202766
181135
284881
249852
278067
295963
272732
290536

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

29.44
29.44
29.44
29.14
30.06
30.06
28.83
28.83
28.83
30.06
30.06
29.75
29.14
29.44
29.44
29.44
29.75
30.06
29.75
29.44
29.44
29.44
28.83
29.44
30.36
30.67
32.20
31.59
31.28
31.59
31.59
32.20
31.59
31.59
31.28
31.28
32.20
31.59
30.67
30.98
31.59
31.59
30.67
30.67
30.67
31.28
32.20
33.12
33.12
32.51
33.12
33.43
33.12
33.43
33.43
33.43
33.74
33.74
36.19
36.19

30.06
29.44
29.44
30.06
30.06
30.06
28.83
29.14
30.06
30.36
30.06
30.06
29.75
29.75
29.75
30.06
30.06
30.06
29.75
29.75
29.44
29.44
29.44
30.36
30.67
32.20
32.51
31.90
33.43
32.20
32.20
32.20
31.59
31.59
31.28
32.20
32.51
31.59
31.59
31.59
31.59
31.59
30.67
30.67
30.67
32.20
33.12
33.12
33.12
33.12
33.43
33.43
33.43
33.43
33.74
33.74
34.04
36.19
36.50
37.11

29.14
29.44
29.14
29.14
29.44
30.06
28.83
28.52
28.83
29.44
29.75
29.44
29.14
29.44
29.44
29.44
29.75
29.75
29.75
29.44
29.44
29.44
28.83
29.44
30.06
30.67
31.90
31.59
31.28
31.59
31.59
31.59
31.59
31.28
31.28
30.98
31.90
31.59
30.67
30.98
31.28
30.67
30.36
30.67
30.67
31.28
32.20
32.51
32.82
32.51
33.12
33.43
33.12
33.43
33.43
33.43
33.43
33.74
35.88
36.19

30.06
29.44
29.14
30.06
30.06
30.06
28.83
29.14
29.75
30.36
29.75
30.06
29.75
29.75
29.75
30.06
30.06
29.75
29.75
29.75
29.44
29.44
29.44
30.36
30.67
32.20
31.90
31.59
32.51
32.20
32.20
31.59
31.59
31.28
31.28
32.20
32.51
31.59
31.28
31.59
31.59
30.67
30.67
30.67
30.67
32.20
32.82
33.12
33.12
33.12
33.43
33.43
33.43
33.43
33.43
33.74
33.74
36.19
36.50
37.11

124385
3110
38047
12073
312791
107008
74997
91094
646984
217125
196638
43352
2012
59449
1538165
961422
66400
126397
243282
16463
274378
10975
11890
904717
874352
296512
434432
279683
684300
46827
15365
15365
384313
267062
9146
1652672
81765
20304
80484
69509
365838
178712
1615174
28170
139018
295963
359253
8268118
258464
96947
45730
1646
158774
1646
53961
2614643
267062
554976
192431
25609

220676
209183
212034
206073
230188
236850
137022
143850
156335
156518
172142
155634
145436
150131
275141
354253
333720
335336
349360
343141
312090
294911
279515
351296
423991
443746
351768
294957
346448
339818
320825
320733
329894
351235
351006
413336
347287
324270
294774
277259
250721
261711
395029
396096
375654
378063
407238
958526
973251
979638
976741
971086
953831
939075
808974
1024514
1035184
1056768
1042866
355991

10/30/2006
10/31/2006
11/02/2006
11/03/2006
11/06/2006
11/07/2006
11/08/2006
11/09/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/04/2006
12/05/2006
12/06/2006
12/07/2006
12/08/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/27/2006
12/28/2006
12/29/2006
01/02/2007
01/03/2007
01/04/2007
01/05/2007
01/08/2007
01/09/2007
01/10/2007
01/11/2007
01/12/2007
01/15/2007
01/16/2007
01/17/2007
01/18/2007
01/19/2007
01/22/2007
01/23/2007
01/24/2007
01/25/2007
01/26/2007

37.73
37.11
37.42
37.42
37.73
38.34
38.95
38.03
39.57
39.26
38.65
38.34
38.65
38.65
38.34
38.65
38.95
38.65
38.03
38.34
38.03
37.42
38.03
38.95
40.18
40.18
40.49
40.49
40.49
38.65
40.18
39.57
38.95
40.49
41.10
40.49
40.18
40.49
40.49
40.49
40.18
40.18
39.87
40.49
40.49
40.49
40.49
40.18
40.18
41.10
41.10
41.10
41.71
41.71
42.33
42.02
42.94
45.39
46.01
46.01

37.73
37.73
37.42
38.03
38.03
40.18
39.57
39.87
39.57
39.57
38.65
38.95
38.65
38.65
39.26
39.26
38.95
38.65
38.65
38.34
38.03
38.65
39.26
40.18
41.10
41.10
41.10
40.49
40.49
40.18
40.18
40.18
40.49
41.41
41.10
40.49
40.49
40.49
40.79
40.49
40.18
40.18
40.79
40.79
41.10
40.49
40.79
40.79
40.79
41.41
41.41
42.02
42.33
42.02
42.63
42.94
45.39
46.01
46.31
46.01

36.81
37.11
37.11
37.42
37.73
38.34
38.03
38.03
39.57
38.65
38.65
38.34
38.34
38.03
38.34
38.65
38.95
38.03
38.03
38.34
37.73
37.42
38.03
38.95
40.18
40.18
40.49
40.49
39.87
38.65
39.57
39.57
38.95
40.49
40.79
40.18
40.18
40.49
40.49
40.18
39.87
40.18
39.87
40.49
40.49
40.49
40.18
40.18
40.18
40.79
41.10
41.10
41.41
41.71
41.71
42.02
42.94
45.39
46.01
44.78

37.11
37.42
37.42
38.03
38.03
40.18
38.34
39.57
39.57
38.65
38.65
38.95
38.65
38.65
39.26
39.26
38.95
38.65
38.34
38.34
37.73
38.65
39.26
40.18
40.79
41.10
41.10
40.49
40.18
40.18
39.87
40.18
40.49
41.41
40.79
40.18
40.49
40.49
40.79
40.49
40.18
40.18
40.79
40.79
41.10
40.49
40.18
40.49
40.79
41.10
41.41
42.02
41.71
42.02
42.63
42.94
45.39
45.39
46.01
45.39

31096
1176352
523148
217308
135177
89447
173956
465712
2927
110300
310413
280232
840878
573451
928862
355594
908010
448700
215478
919899
563390
239258
1334759
415043
604181
80667
119446
74997
292853
77558
51583
201211
52681
534489
77375
117434
285354
267427
146518
142677
128409
732
51766
438091
161700
1280
1265616
356509
116702
720701
149079
598511
17926
127129
419433
414677
357606
97679
850207
83777

337043
426994
466779
484750
482784
490101
500100
321023
299011
261955
271787
293006
360487
310246
344055
355579
419982
449920
453380
491229
537934
548681
634043
645277
625552
584487
517036
493652
442389
411461
397803
337912
295353
319956
215174
190373
163804
179367
181623
187263
173560
167157
167173
186913
195998
151564
250584
270507
256452
294225
294438
332425
323218
333751
364390
362439
378764
386797
352180
329452

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

45.09
45.39
45.39
46.62
47.23
47.85
47.85
47.85
47.85
47.54
47.23
47.54
48.46
49.07
49.99
49.69
53.06
53.37
54.59
53.67
53.06
52.14
50.91
47.85
47.85
46.01
44.78
45.09
46.62
47.85
46.62
46.01
45.70
46.01
46.01
45.39
46.93
47.23
47.85
47.54
47.54
47.85
47.54
47.54
47.54
47.85
47.85
48.15
48.15
47.85
47.85
48.15
48.15
47.85
47.85
48.15
48.15
48.15
47.85
47.54

45.09
45.70
47.23
46.93
47.85
48.46
48.15
48.15
48.15
47.85
47.54
47.85
49.07
49.99
53.37
53.98
53.06
54.59
55.21
53.67
53.06
52.14
50.91
49.07
47.85
46.01
44.78
47.23
47.85
48.15
46.62
46.01
45.70
46.01
46.01
45.39
47.23
48.46
47.85
47.54
48.15
47.85
47.85
47.85
47.85
47.85
48.15
48.15
48.15
48.15
48.15
48.15
48.46
48.15
47.85
49.07
48.15
48.15
47.85
47.54

45.09
45.09
45.39
46.31
47.23
47.54
47.85
47.54
47.54
47.54
47.23
47.54
47.23
49.07
49.99
49.69
52.45
52.75
53.37
51.83
51.22
50.91
47.85
47.85
47.23
44.47
44.17
45.09
46.62
47.85
45.70
45.70
45.70
45.70
45.09
45.09
45.70
47.23
47.54
47.23
47.54
47.54
47.23
47.54
47.54
47.54
47.85
47.85
47.85
47.85
47.85
48.15
48.15
47.54
47.85
48.15
47.85
47.23
47.85
47.54

45.09
45.39
47.23
46.31
47.54
47.85
48.15
47.54
48.15
47.54
47.54
47.85
49.07
49.99
53.37
53.06
52.75
54.59
53.37
51.83
51.53
50.91
47.85
49.07
47.54
44.47
44.78
46.62
47.23
47.85
46.01
45.70
45.70
45.70
45.09
45.09
47.23
48.15
47.54
47.54
47.85
47.54
47.54
47.54
47.85
47.85
47.85
48.15
47.85
47.85
47.85
48.15
48.15
47.54
47.85
48.46
48.15
47.54
47.85
47.54

31096
49754
370228
596133
296329
40425
149628
845451
1303846
1311712
1123122
1311529
1053796
1362197
1093672
1053247
230661
704421
445408
232673
23779
2789148
136275
54693
290292
93289
62741
133714
1193180
767894
1161901
34755
3658
200845
205418
254257
529002
961971
8963
479613
229197
242733
491869
1531946
869779
452358
832464
814172
183834
417970
161700
617534
174870
457480
21036
242550
403336
519856
187126
30547

322318
266406
284835
284637
307837
300612
278128
314026
392879
494049
516792
619104
704329
813700
873987
912079
906607
961940
986588
935524
828851
951971
869734
764997
701372
595630
509719
433091
513301
518590
578298
561805
560128
344436
350198
366829
386721
459111
454630
483455
403123
359359
303523
428289
500466
521426
573679
620339
591575
546242
558970
570463
565936
583831
544595
437146
398275
403900
350122
284820

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

47.54
48.15
48.46
49.38
53.06
53.98
52.75
52.14
52.14
52.75
52.75
52.14
51.53
51.53
51.22
50.61
50.61
50.61
51.83
51.83
51.22
50.91
50.91
50.91
50.30
50.30
49.38
50.30
50.91
50.61
50.61
51.53
51.83
50.61
51.53
50.91
51.83
51.22
51.53
50.30
50.91
51.53
51.22
52.75
53.37
53.67
53.67
53.98
53.37
53.06
53.67
52.75
53.06
53.06
52.75
52.75
52.45
52.14
52.45
51.53

47.85
48.77
49.07
53.06
54.29
53.98
52.75
53.06
52.75
52.75
52.75
52.14
51.53
51.53
51.22
50.61
51.53
51.53
52.14
51.83
51.22
51.22
51.22
50.91
50.30
50.30
50.91
50.30
51.53
50.61
50.91
52.45
51.83
51.53
52.14
51.83
51.83
51.83
51.53
50.30
51.22
51.53
52.75
53.67
53.67
54.59
53.98
54.29
54.59
53.98
53.67
53.67
53.06
53.06
52.75
52.75
52.75
52.45
52.45
51.53

47.54
48.15
48.46
49.38
53.06
52.75
52.14
52.14
52.14
52.14
52.14
51.53
51.53
50.91
49.99
49.99
50.61
50.61
51.83
51.53
50.61
50.61
50.91
49.99
49.38
49.38
49.38
49.99
50.30
50.30
50.30
51.53
51.22
50.61
51.53
50.91
51.83
51.22
50.91
50.30
50.91
51.53
51.22
52.75
53.37
53.37
53.67
53.98
52.75
53.06
52.14
52.75
53.06
52.75
52.14
52.45
52.14
52.14
51.83
50.91

47.85
48.46
49.07
53.06
53.67
52.75
52.14
53.06
52.75
52.14
52.14
51.53
51.53
51.22
50.61
49.99
51.53
51.53
51.83
51.83
50.61
50.61
50.91
50.30
49.38
49.69
50.30
50.30
50.91
50.61
50.91
51.83
51.22
51.53
51.53
51.53
51.83
51.83
50.91
50.30
51.22
51.53
52.75
53.37
53.67
53.98
53.98
53.98
53.37
53.67
52.75
53.37
53.06
52.75
52.45
52.45
52.14
52.14
52.14
50.91

333461
521319
1353966
999469
639485
124934
210723
536135
137738
233405
112495
596316
424189
552781
880206
1071539
181821
189870
281878
45181
98776
451444
107008
143043
342424
1232691
656313
388337
529367
564488
297060
575097
312608
68046
427664
5488
54510
149994
247855
62192
63107
184931
851670
373338
285171
784905
88350
298158
708628
119080
266879
137738
43535
13170
483455
16646
319376
385044
576378
407178

297289
305901
405257
437085
475803
448090
463898
488363
466230
442359
436140
483287
490848
493470
453990
459995
421857
427268
433198
392285
389038
407208
406751
368978
362164
418823
400166
343232
372194
403412
404678
448837
466657
434707
461428
449965
425972
335748
301710
274531
235676
204046
250264
233450
231164
290902
262626
287015
341525
338949
340534
346830
345198
330885
300200
270476
273327
240005
280674
289759

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

51.22
50.61
49.38
50.30
49.99
49.99
49.69
50.30
50.30
50.30
47.23
47.23
46.93
46.01
42.94
39.87
42.02
42.33
43.55
44.17
44.47
44.17
44.17
43.86
44.17
44.47
44.47
44.78
43.55
43.25
43.25
42.94
42.33
42.02
42.94
42.33
42.02
41.71
41.71
42.02
42.94
44.17
46.31
48.46
47.85
47.23
47.85
47.54
47.54
47.85
48.15
48.46
48.15
47.85
47.85
47.85
46.62
46.62
46.62
46.93

51.53
50.91
49.38
50.30
50.61
50.30
49.69
50.30
50.30
50.30
47.23
47.23
46.93
46.01
42.94
42.02
44.78
42.33
44.47
44.17
45.09
44.17
44.17
45.09
44.17
44.47
44.78
44.78
43.55
43.25
43.25
42.94
42.33
42.02
42.94
42.33
42.02
41.71
42.02
42.33
44.17
46.62
46.31
48.46
48.15
47.85
47.85
47.85
47.54
48.46
48.46
48.46
48.46
48.15
48.15
47.85
46.93
46.62
46.93
46.93

50.91
49.99
49.38
49.69
49.99
49.69
49.69
49.99
50.30
49.69
47.23
47.23
46.01
42.94
41.10
39.87
42.02
42.02
42.94
44.17
44.47
44.17
43.86
43.86
44.17
44.47
44.47
44.47
43.25
42.94
42.33
42.33
42.02
41.71
41.71
42.02
41.71
41.71
41.71
42.02
42.94
44.17
46.31
47.23
47.85
47.23
47.54
47.54
47.54
47.85
48.15
48.46
48.15
47.85
47.85
47.54
46.01
46.62
46.62
46.31

50.91
50.30
49.38
49.99
49.99
50.30
49.69
49.99
50.30
49.69
47.23
47.23
46.01
44.78
42.33
41.10
42.33
42.33
44.47
44.17
44.78
44.17
44.17
44.17
44.17
44.47
44.78
44.47
43.25
42.94
42.33
42.33
42.02
41.71
42.02
42.02
41.71
41.71
41.71
42.33
44.17
46.62
46.31
48.15
48.15
47.54
47.54
47.85
47.54
48.46
48.46
48.46
48.46
47.85
47.85
47.85
46.62
46.62
46.93
46.62

609486
99874
31828
829171
867036
148896
7683
881852
11158
8780
12438
20670
60363
344619
157127
10061
2094970
2422761
1285371
23231
25792
33291
451627
522599
3293
8231
366
38779
651191
1051967
581133
1953208
158042
781247
359619
1445791
496625
285354
669666
23779
43169
170663
3293
61461
275293
339132
1099343
42254
464980
246209
497357
251514
1365490
697470
1017029
297426
442664
79570
100605
1083612

281497
279896
260309
317928
386553
397864
358216
430317
404632
373277
326282
294073
248312
268708
279150
210890
313218
502707
609181
537629
538849
540891
577490
619318
614562
586530
573466
575859
455544
341311
282625
443456
454477
516807
509140
586072
627183
650277
706052
704802
654133
580691
532538
374892
384663
347820
409464
292503
289866
286603
272244
291222
401416
445316
529794
549458
563406
541775
458547
545327

10/26/2007
10/30/2007
10/31/2007
11/05/2007
11/06/2007
11/07/2007
11/08/2007
11/09/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
12/03/2007
12/04/2007
12/05/2007
12/06/2007
12/07/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/26/2007
12/27/2007
12/28/2007
01/02/2008
01/04/2008
01/08/2008
01/09/2008
01/10/2008
01/11/2008
01/14/2008
01/15/2008
01/16/2008
01/17/2008
01/18/2008
01/21/2008
01/23/2008
01/24/2008
01/30/2008
01/31/2008
02/01/2008
02/04/2008
02/05/2008
02/08/2008
02/12/2008

46.62
46.62
46.62
46.93
46.62
47.23
46.62
46.31
44.78
45.39
45.09
44.47
42.94
42.33
41.71
41.71
41.71
42.33
41.71
41.71
44.17
43.55
43.55
44.47
45.39
45.70
45.70
46.01
46.01
46.01
46.31
46.31
46.31
46.31
46.62
47.23
47.85
47.54
47.54
48.15
48.15
45.09
44.17
45.39
44.17
44.17
44.47
43.55
42.94
41.71
42.33
41.71
41.71
44.17
42.02
41.71
41.10
41.10
41.10
40.49

46.62
47.23
48.15
46.93
47.23
47.23
46.62
46.31
44.78
45.39
45.09
44.47
42.94
42.33
41.71
41.71
41.71
42.33
41.71
41.71
44.17
43.55
44.47
45.09
45.70
45.70
46.01
46.31
46.01
46.01
46.31
46.62
46.62
46.62
47.23
47.23
47.85
47.85
48.15
48.15
48.15
45.09
45.39
45.39
45.39
44.17
44.47
43.55
42.94
42.33
42.33
41.71
42.94
44.17
42.02
41.71
41.10
41.10
41.10
40.49

46.62
46.62
46.62
46.93
46.62
47.23
46.31
46.01
44.78
45.39
44.78
43.86
42.94
41.10
41.71
41.71
41.71
41.71
41.71
41.41
42.94
43.55
43.55
44.47
45.39
45.70
45.39
45.70
46.01
46.01
46.01
46.31
46.31
46.31
46.62
47.23
47.23
47.54
47.54
48.15
47.23
45.09
44.17
45.39
44.17
44.17
44.17
42.94
41.71
41.71
41.71
41.10
41.71
42.33
41.10
40.79
41.10
41.10
41.10
40.18

46.62
46.62
48.15
46.93
47.23
47.23
46.31
46.01
44.78
45.39
44.78
43.86
42.94
41.71
41.71
41.71
41.71
41.71
41.71
41.41
42.94
43.55
44.47
45.09
45.39
45.70
46.01
46.31
46.01
46.01
46.31
46.62
46.31
46.62
46.93
47.23
47.54
47.85
48.15
48.15
47.23
45.09
45.39
45.39
44.47
44.17
44.17
42.94
41.71
42.33
41.71
41.10
42.94
42.33
41.10
41.10
41.10
41.10
41.10
40.49

188041
105178
75728
367850
40425
732
45181
779418
2927
283524
440835
137189
9329
5670
5305
245477
474492
24694
3475
199382
243648
424738
1171413
1097514
183651
192065
28170
404800
37681
141579
261025
190784
401507
281329
308035
262123
185663
274561
146518
84143
1390184
549
6768
3658
1399330
445042
368947
183834
4573
502478
624851
75180
6585
189687
119812
405897
400044
374984
210357
7317

522249
510496
475361
485055
374633
316572
235584
275750
239106
256102
284454
205586
190693
182401
176532
166334
202506
204503
201028
152692
172752
184519
245401
325428
339955
355488
357393
370670
334269
344010
365472
364756
377910
365960
294012
224396
224563
231438
241301
214579
327288
315535
294347
278753
361905
375548
380624
374100
359009
378002
417863
417116
301816
317578
326998
360518
277244
271406
258190
243480

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

40.49
40.18
39.87
40.49
40.49
40.49
39.87
40.49
39.87
39.87
39.87
39.87
36.81
39.87
39.87
40.49
39.87
41.10
39.87
39.87
39.87
40.49
40.49
40.49
40.49
39.87
40.18
40.18
40.49
39.26
39.26
38.65
39.26
38.65
38.65
38.03
38.03
36.81
36.81
38.03
36.81
37.42
36.81
36.81
36.81
36.81
38.03
37.73
37.11
36.81
37.11
37.11
37.11
37.11
37.42
37.42
37.11
37.42
37.42
37.42

40.49
40.18
39.87
40.49
40.49
40.49
39.87
40.49
39.87
39.87
39.87
39.87
39.87
39.87
39.87
40.49
39.87
41.10
39.87
39.87
40.49
40.79
40.79
40.79
40.49
39.87
40.18
40.18
40.49
40.49
39.87
39.26
39.26
38.65
38.65
38.03
38.65
38.03
38.03
38.03
37.42
37.42
36.81
36.81
36.81
36.81
38.03
37.73
37.11
37.11
37.42
37.42
37.42
37.11
37.42
37.42
37.42
37.42
37.42
37.42

40.49
40.18
39.87
40.49
40.49
39.57
39.87
40.49
39.87
39.87
39.87
39.87
36.81
39.26
38.03
39.26
39.87
39.87
39.87
39.87
39.87
40.49
40.49
40.18
40.49
39.87
40.18
40.18
40.49
39.26
39.26
38.65
38.65
38.03
38.65
38.03
38.03
36.81
36.81
36.81
36.81
36.81
36.81
36.81
36.81
36.81
37.42
36.81
36.50
36.81
37.11
37.11
37.11
37.11
37.11
36.81
37.11
37.42
37.11
37.42

40.49
40.18
39.87
40.49
40.49
39.57
39.87
40.49
39.87
39.87
39.87
39.87
39.87
39.87
38.03
39.87
39.87
39.87
39.87
39.87
40.49
40.79
40.79
40.49
40.49
39.87
40.18
40.18
40.49
40.18
39.87
39.26
39.26
38.65
38.65
38.03
38.65
38.03
38.03
36.81
37.42
37.42
36.81
36.81
36.81
36.81
37.73
36.81
36.81
36.81
37.42
37.42
37.42
37.11
37.11
36.81
37.42
37.42
37.42
37.42

183
12073
580768
1280
34938
16829
19938
23048
366
366
20304
183
12804
548940
279866
173956
18292
201577
183468
16463
81582
16463
111032
678263
13719
49937
56705
404068
36584
356692
32194
21950
54510
6036
92374
366
21950
10061
24694
36584
1126781
180175
21950
18292
6951
36584
133897
243465
271818
172858
12804
3293
29999
33291
17926
12987
106276
21950
244014
732

243114
202247
198574
192415
194778
180373
172050
140146
106840
75622
59784
59190
60241
104980
79905
94295
92908
108303
121931
121382
128150
129491
137052
193559
193635
152051
133455
152631
154155
167081
154475
154932
152676
151807
150253
93761
94447
91124
88457
57833
148683
133973
133119
132814
128851
131397
134857
155115
175938
189504
188513
185739
94340
82100
81765
81323
89600
88380
97557
77329

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

36.81
37.42
37.42
37.42
36.81
36.81
37.42
36.81
36.81
35.88
36.19
35.88
35.27
36.81
36.19
35.88
36.19
35.58
35.58
34.96
34.04
33.74
34.04
33.43
33.43
33.43
33.74
34.04
33.12
33.74
33.43
33.74
33.43
34.04
34.04
34.04
33.74
33.74
34.66
33.43
33.43
34.96
34.96
35.58
34.04
34.96
35.58
35.88
36.19
37.11
37.42
36.81
36.50
36.81
36.19
36.81
36.50
36.19
36.19
36.19

37.42
37.42
37.73
37.42
37.11
37.11
37.42
36.81
36.81
37.42
37.42
36.81
36.81
36.81
36.19
35.88
36.50
35.88
35.58
34.96
34.35
33.74
34.04
33.74
33.74
33.74
33.74
34.04
33.74
33.74
33.43
33.74
34.04
34.04
34.04
34.35
34.96
34.96
34.66
33.74
34.35
35.58
35.58
35.58
34.96
35.58
35.88
36.19
38.03
38.03
37.42
36.81
36.81
36.81
36.81
36.81
36.50
36.19
36.19
36.50

36.81
37.42
37.42
36.81
36.81
36.81
36.50
36.81
36.81
35.88
36.19
35.58
35.27
35.27
36.19
35.88
35.58
35.58
35.27
34.04
33.74
32.82
33.43
33.43
33.43
33.43
33.74
33.74
33.12
33.74
33.12
33.12
33.43
33.43
33.74
33.43
33.74
33.74
34.35
33.12
33.43
34.66
34.66
33.74
34.04
34.96
35.27
34.96
36.19
37.11
37.42
36.50
36.19
35.58
36.19
36.50
36.50
36.19
36.19
36.19

37.42
37.42
37.73
37.11
37.11
37.11
36.81
36.81
36.81
37.42
37.42
36.81
36.81
36.81
36.19
35.88
36.19
35.88
35.58
34.04
33.74
32.82
33.43
33.74
33.74
33.74
33.74
33.74
33.74
33.74
33.12
33.43
34.04
34.04
34.04
33.74
34.96
34.66
34.66
33.74
34.35
35.58
35.58
33.74
34.96
35.58
35.88
36.19
38.03
38.03
37.42
36.81
36.81
36.81
36.81
36.81
36.50
36.19
36.19
36.50

35120
12804
67680
369862
186577
12987
369496
3658
51766
356326
246941
69143
4390
15182
36584
7500
38596
25426
159505
388520
9329
618083
144506
20121
241453
634363
226819
102983
940935
762772
797892
766064
1310065
1657245
781247
2643544
3739777
1235800
846915
1140317
4418589
1534324
441018
24694
84509
254074
59997
76643
625766
11890
915
20121
63473
1003493
1097879
1463534
1106659
1829
3658
55790

57604
44266
48839
79387
92435
90743
120041
119263
114721
142585
142829
148530
145969
146167
143576
113379
101047
102084
84585
116657
113120
134933
126397
122312
142067
193665
209518
217475
292670
354116
407315
438777
547171
633768
686830
905449
1196976
1247095
1298770
1385214
1675019
1739315
1709575
1647795
1545665
1428734
1368630
1154721
895220
793228
722728
629378
266452
222216
276954
396858
482037
461017
456322
454584

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

36.19
35.58
36.19
36.50
36.81
36.19
36.81
36.50
36.19
35.58
35.58
35.58
34.96
34.96
34.66
35.58
34.04
33.12
33.74
33.74
33.12
33.74
33.74
33.12
33.43
33.12
33.12
32.20
32.51
32.51
33.12
31.90
30.36
29.44
28.83
28.22
28.22
26.38
24.54
24.84
24.54
23.62
23.62
23.92
23.92
24.54
23.31
22.70
22.70
22.70
22.70
22.39
22.39
22.08
21.47
21.16
20.86
18.40
19.02
18.10

36.50
36.19
36.50
37.11
36.81
36.81
36.81
36.50
36.19
35.58
36.19
35.88
35.27
35.27
35.27
35.58
34.04
34.04
33.74
33.74
33.74
33.74
33.74
33.74
33.43
33.43
33.12
32.82
33.12
33.12
33.12
31.90
31.59
30.06
29.44
28.52
28.22
27.60
24.84
24.84
24.54
23.92
23.92
23.92
23.92
24.54
23.31
22.70
22.70
22.70
22.70
22.39
22.39
22.08
21.47
21.16
20.86
19.32
19.02
18.10

36.19
35.27
36.19
36.19
36.81
36.19
36.50
36.50
35.88
35.58
35.27
35.27
34.66
34.66
34.66
34.66
33.12
33.12
33.12
33.74
33.12
33.43
33.74
33.12
33.43
32.20
33.12
31.28
32.51
32.51
33.12
31.28
30.36
29.44
28.52
28.22
26.38
26.38
24.54
24.23
24.23
22.70
23.31
23.92
23.92
23.92
23.00
22.70
22.70
22.70
22.70
22.39
22.08
21.78
21.16
21.16
19.02
18.40
17.79
17.79

36.50
36.19
36.50
37.11
36.81
36.81
36.81
36.50
36.19
35.58
36.19
35.88
35.27
34.66
35.27
34.66
33.74
34.04
33.74
33.74
33.43
33.74
33.74
33.74
33.43
32.82
33.12
32.82
33.12
33.12
33.12
31.59
30.36
30.06
28.83
28.52
27.30
27.60
24.84
24.23
24.23
23.62
23.92
23.92
23.92
23.92
23.00
22.70
22.70
22.70
22.70
22.39
22.08
21.78
21.16
21.16
19.63
19.02
18.10
17.79

204869
265964
129872
429311
10975
253343
411568
1829
716676
378642
150359
55059
107008
70058
658691
95301
169566
192614
28901
2195
87618
4024
1829
144506
1829
140848
20304
182736
915
11158
166456
71155
18292
19389
65119
32560
25060
42071
49388
9146
27621
135543
208893
1829
3658
15182
182187
3658
100605
113776
103166
110300
144689
92008
103532
915
138653
50851
256818
247672

419509
440682
451429
485528
481153
418640
361448
239639
207140
238542
250767
250706
242550
226225
270293
242459
255675
250614
218725
218756
166334
135116
122739
130193
121428
127327
74128
81414
67360
52239
63702
69448
63671
64951
70226
60897
62833
54601
57025
42559
44785
55150
58686
52909
51690
51339
61095
58686
64982
70957
75439
83868
93624
89996
81216
81140
92389
95362
101581
121915

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

17.79
18.10
17.79
17.48
17.18
17.18
16.87
16.56
16.87
16.56
16.56
16.56
16.26
16.26
16.26
16.56
15.95
15.64
15.34
15.03
15.34
15.34
15.64
15.34
15.64
15.64
15.03
15.03
15.03
15.03
14.88
14.57
14.42
14.57
14.42
14.57
14.42
14.57
14.42
14.42
14.57
14.57
14.88
14.88
15.64
16.26
15.95
15.64
15.95
16.26
15.95
15.95
16.56
16.56
15.95
15.95
15.34
15.64
15.95
15.95

17.79
18.10
17.79
17.48
17.18
17.18
16.87
16.87
16.87
16.87
16.56
16.56
16.26
16.26
16.87
16.56
15.95
15.95
15.34
15.34
15.34
15.34
16.56
15.34
15.64
15.64
15.34
15.18
15.03
15.03
14.88
14.72
14.42
14.72
14.57
14.57
14.57
14.57
14.57
14.42
14.57
15.03
15.18
15.34
15.95
16.26
15.95
15.95
15.95
16.26
15.95
16.87
16.56
16.56
15.95
15.95
15.34
15.95
16.26
16.26

17.79
17.79
17.48
17.18
16.56
17.18
16.56
16.56
16.56
16.26
16.26
16.56
15.95
15.95
16.26
15.95
15.95
15.34
14.57
14.72
15.34
15.34
15.34
15.34
15.34
15.34
15.03
15.03
14.72
15.03
14.57
14.57
14.26
14.42
14.42
14.42
14.42
14.57
14.42
14.42
14.57
14.57
14.88
14.88
15.64
15.64
15.64
15.64
15.95
15.95
15.95
15.95
16.56
16.26
15.95
15.18
15.34
15.64
15.95
15.95

17.79
17.79
17.79
17.18
16.56
17.18
16.56
16.87
16.56
16.87
16.56
16.56
16.26
16.26
16.56
15.95
15.95
15.34
15.03
15.34
15.34
15.34
15.34
15.34
15.64
15.64
15.34
15.18
14.88
15.03
14.72
14.72
14.42
14.72
14.57
14.42
14.57
14.57
14.42
14.42
14.57
14.88
15.03
15.34
15.95
15.95
15.95
15.95
15.95
15.95
15.95
16.56
16.56
16.26
15.95
15.64
15.34
15.95
16.26
16.26

1829
10975
313889
353034
1086538
3658
532111
1829
273647
105361
129872
8597
96398
37498
416506
79387
307487
29267
525160
1269457
10609
556805
1090380
640033
1043735
252245
612413
139750
121641
12804
100971
62375
330352
246758
21950
6402
101886
52315
380837
2561
915
249136
2704822
1037882
120726
46096
142494
93654
64205
73899
67314
233405
369313
90728
394739
358704
164627
4573
40791
52132

113684
105117
122678
142905
221393
214030
249745
249822
261071
265614
255035
235112
242993
245203
253754
230950
166029
168163
167584
273220
251300
288920
368963
421582
500527
518423
534748
539778
524291
522919
487570
386980
413625
387788
298752
245950
167462
150801
131503
120071
110010
129705
346692
427985
410516
393794
403839
411110
407970
409769
383642
402879
433579
420378
227871
171273
174931
171471
162996
159536

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

16.26
16.87
17.79
18.40
17.18
17.79
18.40
18.40
18.40
18.10
17.48
17.48
17.18
18.40
19.63
20.24
19.94
20.24
20.24
20.24
20.24
20.55
19.94
20.55
21.16
20.86
21.16
20.24
19.94
20.24
20.86
21.78
21.16
21.16
20.86
21.16
21.47
21.16
21.16
20.86
21.47
22.39
22.70
23.31
26.07
26.99
26.07
26.38
25.15
26.07
25.76
26.68
26.99
27.30
26.38
26.07
25.76
25.76
26.07
26.07

17.18
17.79
18.40
18.40
17.48
17.79
19.02
18.40
18.40
18.10
17.48
17.48
17.79
19.63
19.94
20.55
20.24
20.55
20.24
20.55
20.55
20.55
20.55
20.86
21.16
21.16
21.16
20.24
20.24
20.86
22.08
21.78
21.16
21.16
21.16
21.47
21.47
21.16
21.16
21.47
22.08
22.70
23.00
25.76
26.99
26.99
26.07
26.38
26.07
26.38
26.38
26.99
27.60
27.30
26.38
26.07
26.07
26.07
26.07
26.07

16.26
16.87
17.48
17.18
17.18
17.18
18.40
17.79
18.10
17.79
17.18
17.18
17.18
18.40
19.32
20.24
19.94
19.94
19.63
20.24
19.94
20.24
19.94
20.55
20.55
20.86
20.55
19.63
19.63
19.94
20.86
21.78
21.16
20.86
20.86
21.16
21.16
20.86
21.16
20.86
21.47
22.39
22.70
23.31
26.07
24.84
25.46
25.76
24.84
25.76
25.76
26.68
26.99
26.99
26.07
25.76
25.76
25.76
26.07
25.46

16.87
17.79
17.79
17.48
17.48
17.48
18.40
18.10
18.10
17.79
17.18
17.18
17.79
19.02
19.32
20.24
20.24
20.24
19.63
20.55
20.55
20.24
20.55
20.86
20.55
20.86
20.55
20.24
20.24
20.86
22.08
21.78
21.16
21.16
21.16
21.47
21.16
21.16
21.16
21.47
22.08
22.70
23.00
25.76
26.99
25.76
25.46
26.07
25.76
26.07
26.38
26.99
27.30
26.99
26.07
25.76
25.76
26.07
26.07
25.76

196821
273281
29450
40791
82314
33657
101703
53046
102069
82679
78106
42254
62375
273830
320108
2983956
67863
259562
124934
18292
88350
33291
58534
152737
48108
268891
218588
676251
181456
269440
743565
165542
28352
175602
28170
110117
63839
194077
183
1098
860268
552232
464248
556074
914960
713933
379374
3124621
346814
325596
1033126
82496
113227
1050138
197918
190419
232856
92557
23779
448883

170587
187202
184047
167996
144079
139323
114904
89432
84219
90728
93837
93014
81810
81856
106078
351342
350137
368963
370899
368002
366859
362743
361112
370319
369130
368719
360259
167950
177416
178239
229792
242063
237063
248922
246392
242840
244151
237917
219716
163453
220021
243587
220311
252855
326739
371600
400867
652075
675657
686617
772695
779478
717225
758717
736523
706052
649210
597428
567796
344817

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

25.76
26.07
26.07
25.46
25.46
25.46
25.76
25.46
25.46
25.46
25.76
25.15
24.54
23.92
24.54
23.92
24.23
24.54
25.76
24.84
25.15
25.46
25.76
25.76
24.54
25.76
25.15
24.84
25.15
24.84
25.76
25.76
26.07
26.07
26.07
26.07
25.76
25.76
26.07
26.99
26.38
26.38
26.38
26.07
26.99
27.60
27.30
26.99
26.99
26.99
26.99
26.99
26.99
26.38
26.99
26.99
26.99
27.30
27.30
28.83

26.38
26.07
26.07
25.76
25.76
26.07
25.76
25.76
25.46
25.76
25.76
25.15
24.54
24.54
24.54
24.54
24.54
25.76
25.76
25.76
25.76
25.76
26.07
25.76
25.76
25.76
25.15
25.76
25.76
25.76
25.76
26.07
26.07
26.07
26.07
26.07
25.76
25.76
26.68
26.99
26.68
26.38
26.38
26.68
27.60
27.91
27.30
27.30
26.99
26.99
27.30
26.99
26.99
26.99
26.99
26.99
27.60
27.30
28.22
31.28

25.76
25.46
25.46
25.15
25.46
25.15
25.46
25.46
25.46
25.46
25.15
24.23
24.23
23.92
23.62
23.31
24.23
24.54
24.54
24.84
25.15
25.46
25.76
25.76
24.54
25.76
25.15
24.84
25.15
24.84
25.46
25.76
26.07
25.76
26.07
25.76
25.76
25.76
26.07
26.07
26.07
26.07
25.76
26.07
26.99
26.99
26.99
26.99
26.99
26.99
26.99
26.99
26.68
26.38
26.99
26.68
26.99
26.99
26.99
28.83

25.76
26.07
25.46
25.76
25.76
26.07
25.76
25.76
25.46
25.76
25.46
24.54
24.54
24.54
24.54
24.54
24.54
25.76
25.76
25.76
25.76
25.76
26.07
25.76
25.76
25.76
25.15
25.76
25.76
25.76
25.76
26.07
26.07
26.07
26.07
25.76
25.76
25.76
26.68
26.07
26.68
26.38
26.07
26.68
26.99
27.30
26.99
26.99
26.99
26.99
26.99
26.99
26.99
26.99
26.99
26.68
27.30
27.30
28.22
31.28

328522
471931
493515
306389
463882
190236
440835
504490
464065
467541
366021
540525
87618
391264
21402
227185
80118
22865
83228
568329
514734
21950
18109
183
26706
549
143774
92191
19024
19206
25792
55790
628509
462053
1237812
9329
260294
27621
1375916
608754
203772
411385
640399
346448
523148
493149
449615
194077
71887
37133
43169
138287
74082
210174
284622
553513
78472
480894
4177868
6624774

343293
355488
310520
329178
358399
286741
306984
333156
352424
383672
412193
419829
399754
393032
353689
347089
315108
301161
271360
276680
280902
243770
214777
169749
164673
132113
142311
131061
125970
125665
120879
78167
87649
124324
225966
226728
246194
248450
351128
394175
409571
442252
493470
517691
508911
511502
445819
461215
445514
446307
335245
296039
285232
268464
238816
256071
219015
217994
528681
1064573

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

31.28
31.28
30.06
29.75
29.44
30.67
30.36
30.06
30.67
31.28
33.74
34.04
33.74
33.12
33.12
33.12
33.12
33.43
32.51
33.12
32.51
33.12
32.82
32.82
33.12
33.12
33.74
33.12
33.12
33.12
33.12
33.12
33.12
33.12
33.43
33.74
33.43
34.35
37.42
36.50
38.34
38.95
38.19
38.19
36.11
35.76
35.42
35.76
36.11
37.15
37.85
38.54
37.85
38.19
38.89
39.93
39.93
38.89
38.89
38.54

31.90
31.28
30.06
30.06
30.67
30.67
30.36
30.67
30.98
33.74
34.66
34.66
34.04
33.12
33.74
33.74
33.43
33.43
33.43
33.43
33.43
33.43
33.12
32.82
33.12
33.74
33.74
33.12
33.12
33.12
33.12
33.43
33.12
33.43
33.74
33.74
33.74
37.42
38.03
38.34
39.57
38.95
38.89
38.54
36.11
35.76
36.11
35.76
37.15
37.50
38.89
38.54
38.19
38.89
40.28
40.63
39.93
38.89
38.89
38.54

30.67
30.06
29.75
28.83
29.44
30.06
29.44
30.06
30.67
30.98
33.43
33.43
33.12
32.82
32.51
32.51
33.12
32.82
32.20
32.82
32.51
32.51
32.82
32.20
32.51
33.12
33.12
32.82
32.82
32.82
32.82
33.12
32.82
33.12
33.43
33.12
33.12
34.35
36.50
36.19
38.34
37.42
38.19
36.81
35.07
34.72
35.07
35.42
36.11
36.81
37.50
37.50
37.50
38.19
38.89
39.93
38.54
38.19
38.54
38.19

31.59
30.36
29.75
29.44
30.36
30.36
30.06
30.67
30.98
33.74
34.35
33.43
33.43
33.12
33.12
33.74
33.43
33.12
33.12
33.12
33.43
33.12
32.82
32.82
33.12
33.74
33.43
33.12
33.12
33.12
33.12
33.12
33.12
33.12
33.74
33.43
33.74
37.11
36.81
38.03
39.26
38.03
38.89
36.81
35.76
35.42
36.11
35.76
37.15
37.50
38.89
37.85
37.85
38.89
39.93
40.28
38.89
38.89
38.89
38.19

2343374
868682
634546
259196
1759680
718323
681739
1127512
3806177
18682241
4644677
2505989
963800
2138505
645704
2508001
215661
218039
571073
1112879
315535
385410
2348862
801734
2484222
2368983
802465
374252
302731
568146
1014285
2098995
1044833
895205
1748339
488394
1364026
5605550
1846201
1344454
4927470
4808390
963072
1449216
1178064
1668672
519264
295632
1049184
495792
1182096
592560
357120
869184
1380096
293040
778032
88128
916848
1649232

1253863
1323159
1372441
1382516
1522983
1565329
1598422
1646255
1956897
3473676
3512577
3169345
3054380
3160199
3161129
3348529
3219861
3178170
3168948
3167729
2876842
1352106
1160788
1018767
1145469
1164675
1177739
999926
1007182
1036358
1073292
1155468
1216243
1258726
1208682
1182571
1089221
1358935
1445913
1526763
1912158
2265512
2261244
2207096
2218198
2282654
2180231
2164168
2137931
1712118
1656775
1594118
1213255
884988
919740
823392
790056
658344
691476
804276

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

38.19
38.19
37.85
38.19
38.89
39.58
38.89
38.19
38.19
37.85
37.50
37.50
37.50
38.19
37.50
37.85
37.50
36.81
37.15
37.15
37.50
37.50
37.50
36.81
36.81
36.81
37.15
36.81
36.81
36.81
37.15
37.15
36.46
36.11
36.11
35.76
36.11
36.46
36.81
36.11
36.11
37.50
36.46
36.81
36.81
36.11
35.42
35.42
35.42
34.38
34.72
34.72
35.76
35.42
35.42
35.42
36.11
37.15
36.46
36.46

38.54
38.19
38.19
38.89
39.58
39.58
38.89
38.54
38.19
37.85
37.85
37.50
38.54
38.19
37.85
37.85
37.85
37.50
37.85
37.50
37.50
37.50
37.50
37.15
37.15
37.15
37.15
36.81
36.81
37.50
37.15
37.15
36.46
36.11
36.81
36.81
36.81
37.50
37.85
37.50
37.50
37.85
36.81
36.81
36.81
36.11
35.76
35.42
35.42
35.07
35.42
35.42
35.76
35.42
35.42
36.46
36.81
37.15
36.46
36.81

38.19
37.50
37.50
37.85
38.19
38.54
38.54
38.19
37.85
37.15
37.15
37.15
37.15
37.85
37.50
37.85
37.15
36.81
36.81
37.15
37.50
36.81
36.81
36.81
36.81
36.81
36.81
36.81
36.46
36.81
37.15
36.46
36.11
36.11
36.11
35.76
35.76
36.46
36.11
36.11
36.11
36.46
36.46
36.46
36.46
35.42
35.42
34.72
34.38
34.38
34.72
34.72
34.72
35.07
35.07
35.07
36.11
36.81
36.11
36.46

38.19
37.85
38.19
38.89
39.58
38.89
38.54
38.54
37.85
37.15
37.85
37.50
38.54
37.85
37.85
37.85
37.85
37.50
37.85
37.50
37.50
37.15
37.15
37.15
36.81
37.15
36.81
36.81
36.81
37.15
37.15
36.46
36.11
36.11
36.81
36.11
36.81
36.81
36.11
37.15
37.50
37.50
36.81
36.46
36.81
35.76
35.76
34.72
34.38
34.72
35.42
35.42
34.72
35.07
35.42
36.46
36.81
36.81
36.46
36.46

764640
1140480
885312
1852704
110736
323280
205344
60336
645120
1036512
1487376
110160
2633760
247248
322128
297504
15840
229104
208224
344016
384048
620496
97200
804240
1189584
239760
827424
634464
340416
458928
627264
1102320
357696
568224
251424
117216
62064
126288
1311552
159120
172800
996480
184896
104832
825840
349632
1115280
275472
875088
590544
442944
266976
774288
1862064
202320
760752
663696
314064
438768
88704

780564
834288
809556
914568
894036
848544
750648
731256
720180
799212
846756
718500
874260
799824
752892
623292
615384
607536
607776
631416
609660
574992
459144
516984
396636
396012
438120
466200
493248
512400
547320
610512
608316
603960
616812
559560
465600
456144
496488
456876
442908
487704
450840
367716
406728
388512
460500
473688
541440
580128
507744
516732
566856
638988
640440
695100
681588
678624
622248
606684

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

36.46
36.46
37.15
36.46
36.11
36.11
35.76
35.76
35.76
35.76
35.42
35.42
35.07
35.76
36.81
35.76
36.11
36.11
35.76
36.11
36.11
36.81
37.15
37.15
36.81
36.46
37.15
37.85
39.24
40.63
41.32
41.32
40.63
39.24
38.54
38.19
39.58
39.58
40.28
41.67
40.97
41.32
41.67
41.67
40.63
38.89
38.19
41.67
41.67
44.79
45.14
45.49
44.79
44.44
44.44
42.71
43.06
41.67
40.97
40.63

36.81
36.81
37.15
36.46
36.81
36.11
36.11
35.76
35.76
35.76
35.76
35.76
36.11
36.46
36.81
36.11
36.11
36.11
36.46
36.11
36.81
37.50
37.50
37.15
37.15
36.81
38.19
39.24
40.63
41.32
41.32
41.32
40.63
39.24
38.89
39.24
39.93
40.28
42.01
42.01
41.32
42.01
42.01
41.67
40.63
39.93
39.58
42.01
44.44
46.53
46.18
45.49
45.14
44.79
44.79
43.06
43.06
41.67
40.97
41.67

36.46
36.46
36.11
36.11
36.11
36.11
35.42
35.76
35.42
35.76
35.42
35.42
35.07
35.76
35.76
35.76
36.11
35.76
35.76
35.76
35.76
36.81
37.15
36.81
36.46
36.46
36.81
37.50
39.24
40.63
40.63
40.28
39.58
38.54
38.19
38.19
39.58
39.58
40.28
41.32
40.28
40.97
41.32
40.63
39.24
38.19
38.19
40.28
41.67
44.79
44.79
44.79
44.44
44.44
44.44
42.36
42.36
40.97
40.28
40.63

36.81
36.81
36.11
36.11
36.11
36.11
35.76
35.76
35.76
35.76
35.42
35.76
35.76
35.76
35.76
36.11
36.11
35.76
36.11
35.76
36.46
37.15
37.15
36.81
36.46
36.81
37.85
39.24
40.63
41.32
40.97
40.28
39.58
38.54
38.19
38.89
39.58
40.28
41.67
41.32
41.32
41.67
41.32
40.97
39.24
39.93
39.58
41.67
44.44
46.18
46.18
44.79
44.79
44.79
44.44
43.06
42.36
40.97
40.63
41.67

635760
3201408
265248
12240
79056
289296
749952
1015632
387504
58176
726336
726912
36288
347328
1136304
3522096
848160
316656
1187856
938160
1857456
600912
576000
720720
91008
1264752
2177568
2965680
1968912
2300400
698400
619632
1566144
933552
3005568
855936
1872288
2765232
2058480
795888
1374768
1535040
764496
1185552
4253040
2276064
2430144
1105920
2870928
939312
1887120
977040
834912
793152
1049616
2053296
513072
905328
423936
1311840

586740
804312
789504
768276
710340
579276
624912
646152
623136
601812
625776
678960
629004
391164
463752
756240
820332
822612
859104
852648
975144
1020372
1007844
1007328
1011888
1088340
1175112
1128744
1222140
1387452
1346664
1320120
1295844
1323564
1526028
1537296
1685736
1810776
1800852
1620036
1570524
1506744
1512252
1559412
1783320
1895196
1847244
1868076
1951296
1799136
1784856
1799952
1754964
1693140
1716900
1789212
1477548
1363320
1196136
1213296

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

42.01
43.06
42.71
43.75
43.75
44.10
44.10
42.71
43.06
43.06
42.71
43.06
43.06
43.06
43.75
44.10
44.10
44.79
45.83
46.18
46.88
47.22
46.18
45.14
44.10
45.14
44.79
45.83
45.83
45.14
45.83
45.83
46.53
46.53
46.18
46.18
46.53
46.53
46.88
48.61
50.14
50.35
50.14
48.61
48.26
49.31
49.31
49.90
48.68
48.75
48.61
49.31
50.00
48.75
49.31
49.31
51.04
51.22
51.74
51.81

43.06
43.06
43.75
43.75
44.10
44.10
44.10
42.71
43.40
43.06
43.06
43.06
43.40
44.10
44.44
44.44
45.14
45.83
46.88
46.88
47.92
47.22
46.18
45.14
45.14
45.14
45.49
45.83
45.83
46.18
46.18
47.22
46.53
46.53
46.53
46.53
46.53
46.53
49.31
50.17
51.39
50.69
50.14
48.61
48.61
49.65
49.93
49.90
48.96
48.96
49.62
50.69
50.00
49.44
49.51
51.08
51.39
52.78
53.47
53.54

42.01
42.36
42.71
43.40
43.75
44.10
42.71
42.36
42.71
42.36
42.71
42.71
43.06
43.06
43.75
43.75
44.10
44.79
45.83
45.83
46.88
46.53
44.44
44.10
44.10
44.44
44.79
45.14
45.49
45.14
45.83
45.83
46.18
46.18
45.83
46.18
46.18
46.18
46.88
48.61
50.14
49.31
48.54
47.92
48.26
48.96
49.31
48.68
48.61
48.61
48.61
49.31
49.20
48.75
49.31
49.31
50.76
51.22
50.69
51.81

43.06
42.71
43.75
43.75
44.10
44.10
43.40
42.71
43.06
42.71
42.71
43.06
43.06
43.75
44.44
43.75
44.44
45.49
46.18
46.88
47.22
46.88
45.14
45.14
45.14
44.79
45.14
45.83
45.83
45.83
46.18
46.88
46.53
46.18
46.53
46.53
46.53
46.53
48.61
50.17
51.11
50.28
48.61
48.40
48.61
49.31
49.86
48.68
48.61
48.61
49.31
50.31
49.51
49.31
49.51
50.76
51.18
51.74
53.47
52.92

430128
409104
194976
269424
639360
5040
484416
560016
1013328
166896
367488
793440
1263888
379152
891072
421632
2467872
2240640
1782720
1115424
1704960
790128
125712
356688
461376
1140192
424656
518112
276480
490608
544608
359856
556992
555408
664128
675360
911376
272448
2418192
678226
1207944
378518
968141
167098
1377360
1023898
1220314
83290
1012090
505613
177437
983117
341986
887429
298685
1096214
783029
1276013
765619
1490573

1009896
965712
824700
765732
749436
683760
636660
512220
553908
492372
487668
444468
513948
511452
569460
582144
734520
920820
1029012
1075296
1132932
1184868
1164720
1128324
1061448
1124868
1086000
1094040
911424
765588
662412
599448
503784
484224
529092
555648
593148
520836
686964
700307
777929
768588
803882
787819
856183
895224
941573
892234
900626
920057
733327
758735
686572
728981
673193
750619
701092
722101
684210
801484

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

52.78
52.08
51.60
52.08
51.39
52.08
52.78
54.13
55.07
55.21
54.17
52.78
54.58
55.56
54.17
54.65
55.56
55.56
56.56
57.15
57.47
57.64
57.12
57.57
57.64
57.81
56.94
57.57
57.85
59.03
58.51
58.23
59.03
58.37
57.64
59.03
59.03
59.06
58.96
58.92
59.03
59.03
59.10
59.69
59.79
58.82
58.68
59.03
60.59
65.28
64.97
67.29
66.39
65.10
63.89
63.92
63.54
64.93
64.97
66.67

52.92
52.08
52.08
52.08
52.08
52.74
53.82
55.21
55.90
55.21
54.58
54.86
56.25
55.59
54.86
55.52
55.56
59.03
57.29
58.33
59.03
57.64
57.64
57.64
57.81
57.81
57.57
57.92
57.99
60.07
58.51
58.89
59.72
58.40
57.64
59.03
59.13
59.06
58.96
58.92
59.86
59.10
59.79
59.79
59.79
58.82
59.03
60.49
66.67
66.04
66.67
67.29
66.39
65.35
63.92
64.58
64.93
65.28
66.39
67.64

52.08
51.56
51.60
51.42
51.22
51.74
52.78
54.13
55.07
54.58
54.17
52.78
54.58
54.31
54.17
54.65
55.35
54.86
56.56
57.08
57.29
56.94
57.12
57.50
57.64
56.94
56.94
57.57
57.50
58.33
58.06
58.23
58.33
57.64
57.29
58.65
58.68
58.68
58.92
58.33
58.89
58.75
59.10
59.55
58.75
58.33
58.33
59.03
60.49
64.58
64.97
66.25
64.72
63.89
63.54
63.92
63.54
64.90
64.93
66.67

52.08
51.60
52.08
51.46
52.08
52.43
53.78
55.07
55.21
54.58
54.38
54.51
55.42
54.51
54.55
55.52
55.56
56.46
57.05
57.29
57.64
57.12
57.53
57.64
57.74
56.94
57.53
57.85
57.64
58.40
58.19
58.33
58.33
57.71
57.64
59.03
59.03
59.03
58.92
58.68
58.89
59.03
59.69
59.76
58.82
58.33
59.03
60.49
64.44
64.93
66.25
66.35
65.07
64.93
63.92
64.24
64.93
64.93
66.39
67.40

1200701
1566403
196027
915768
798120
169243
894442
502877
1024286
546682
1921363
486475
1398614
1784491
1003046
995890
894211
596578
620237
1868573
351922
328118
1184530
998640
1303013
737928
277834
199454
142805
335117
308750
894470
2081765
1493928
139766
497794
1220587
1092557
715133
1385467
380779
543125
339566
670003
878414
656424
840038
2023992
1794787
1225714
977054
1401408
1274818
515851
1064952
630072
824299
901642
1213704
419184

817201
905600
907150
901537
939548
879700
929346
879901
900006
839228
935540
851866
868358
886532
953784
960461
968468
1004080
981229
1095037
1039007
1020793
959390
1002071
994104
906890
846456
780086
717469
695681
669724
588548
732702
829853
742789
701052
694183
723736
760177
859012
878843
896177
898745
880039
779760
709968
768324
895507
943357
954454
976280
977609
1052112
1049839
1110288
1106960
1102451
1122886
1154024
1020290

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

67.47
62.92
65.17
66.32
65.28
64.62
63.19
64.03
63.89
64.58
64.41
64.58
64.58
62.50
61.94
62.53
61.81
59.17
59.03
57.78
57.60
57.99
58.09
58.09
59.10
59.55
59.34
59.10
62.50
63.89
63.19
61.81
59.03
59.72
60.42
62.50
63.16
60.42
60.56
59.06
60.42
59.72
59.72
59.72
60.38
61.01
59.55
58.33
59.72
61.11
60.42
60.76
60.76
60.07
58.82
56.67
57.01
55.76
54.51
55.21

68.06
65.28
65.97
66.32
65.28
64.65
64.58
64.10
64.58
64.58
64.65
64.72
64.58
62.50
62.50
62.53
61.81
59.17
59.03
57.78
57.78
58.26
58.33
59.03
59.72
59.55
59.44
62.50
65.94
63.89
63.19
61.81
61.11
62.15
61.67
63.89
63.16
61.11
60.56
60.07
60.42
59.72
60.42
60.38
61.46
61.01
59.72
58.54
61.15
61.32
60.56
61.81
60.83
60.07
58.82
58.33
57.99
55.76
54.97
55.21

67.36
62.92
65.17
65.00
64.31
62.50
63.19
63.89
63.89
64.38
64.41
64.41
62.50
61.46
61.94
61.81
58.89
58.96
57.64
56.60
57.26
57.78
57.74
58.09
59.10
58.68
58.99
59.10
62.50
62.85
61.81
58.96
58.96
59.72
60.42
62.50
60.42
60.42
58.96
59.06
59.10
59.38
59.38
59.72
60.38
59.06
55.94
58.33
59.72
60.49
60.42
60.63
60.28
58.85
56.35
55.76
55.76
52.78
54.44
54.44

67.43
65.03
65.94
65.00
64.62
62.85
63.89
63.96
64.38
64.41
64.58
64.51
62.50
62.01
62.50
61.81
59.17
59.03
57.64
57.26
57.47
58.09
58.09
59.03
59.55
58.68
59.03
61.11
63.19
63.19
61.81
59.03
59.24
60.42
61.46
63.16
60.42
60.56
59.06
59.31
59.72
59.72
59.58
59.72
61.11
59.44
55.94
58.44
61.11
60.49
60.52
60.83
60.38
58.85
56.46
55.83
55.76
54.51
54.93
54.48

1925309
705168
727776
325483
867010
374227
472205
457848
474494
1269317
68141
684749
619733
683611
340445
729936
1613261
1060805
1834661
996206
999850
358445
153173
408269
150682
503885
590674
1006315
710021
215842
451944
2170037
928598
492466
363989
741197
321984
549058
865094
232214
916099
2092982
930298
1142194
822802
1311797
1043237
458842
491443
146822
251928
827496
1921939
705701
2148710
609998
599976
1635336
1626926
642168

1031167
987788
967015
877355
843371
831569
782173
767821
738671
769310
673847
695977
587179
585383
553105
586810
648997
706212
819750
864613
908393
832487
839573
816533
777445
762468
783320
806352
731082
660668
545442
643261
637324
648492
666060
693804
708079
711844
734712
670204
687377
843805
883668
798014
789198
857476
914080
890550
904672
871152
820055
869662
953482
837875
939409
895060
876491
903452
952093
967370

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

54.51
54.03
51.70
51.04
52.29
51.04
54.86
54.17
53.13
53.96
54.51
54.79
54.90
55.49
54.86
54.17
54.51
55.00
55.56
56.25
56.94
56.94
57.15
57.64
57.29
57.29
57.29
57.33
59.03
59.38
62.47
62.50
62.50
62.50
61.81
61.74
61.94
61.74
61.46
61.81
63.54
63.26
62.50
64.58
66.67
69.41
69.24
68.85
69.31
68.06
68.06
66.81
63.89
63.33
63.61
63.89
65.90
64.93
64.76
64.58

54.51
54.03
51.70
51.04
52.29
53.96
54.86
54.17
54.17
54.86
55.00
54.93
57.29
55.56
54.86
54.51
55.42
56.25
56.25
56.60
57.64
57.15
57.15
57.64
57.64
57.29
57.50
57.99
59.90
62.40
62.85
62.99
62.71
62.50
61.81
62.36
62.36
61.74
61.81
64.58
63.54
63.26
63.19
66.67
70.83
70.83
69.27
70.14
69.31
68.13
68.06
66.81
64.13
63.89
63.96
65.90
65.90
64.93
64.76
64.58

53.47
52.08
49.58
50.35
50.42
50.35
53.54
52.71
53.13
53.82
54.51
54.79
54.90
55.24
54.17
52.78
54.51
55.00
55.56
56.18
56.94
56.94
56.22
56.94
57.29
56.94
57.01
57.33
59.03
59.38
62.47
62.50
62.47
62.43
61.63
61.74
61.94
61.60
61.46
61.81
63.19
62.19
62.50
63.54
66.32
69.20
68.47
68.85
68.06
67.36
66.81
63.54
62.85
63.33
63.61
63.89
64.72
64.69
64.58
64.41

54.03
52.33
51.04
50.42
50.69
53.96
54.34
52.74
53.82
54.17
54.79
54.90
55.49
55.56
54.17
54.24
55.10
56.25
56.22
56.25
56.94
57.15
56.53
56.94
57.29
57.29
57.26
57.81
59.24
62.40
62.50
62.50
62.50
62.43
61.74
61.94
62.08
61.67
61.81
63.54
63.26
62.36
63.19
66.32
69.41
69.34
68.82
69.10
68.06
67.43
66.81
63.89
63.58
63.61
63.78
64.93
64.76
64.79
64.58
64.51

458395
580075
1192550
624010
599558
935942
114941
686045
365472
528998
311861
344146
299621
200678
857304
197208
775195
846274
3448166
828144
60048
1076429
300715
54302
18403
200578
277128
478037
288072
393638
1026864
522720
398621
458467
313934
656914
375178
426902
148320
1027829
1160554
1918325
178891
767405
1689336
1039435
457574
854438
459058
360994
400925
477331
496195
314626
717797
604238
492019
652118
224510
159379

964616
1000721
1079106
1062149
951950
971137
801656
807994
788452
696257
586668
561833
548602
516985
489048
453481
468118
460645
738414
750256
724804
770423
769494
745340
721906
721897
673549
696952
656358
618638
416863
391411
419626
368129
369230
419448
449179
468040
457306
503122
575828
702886
632221
652612
760171
808585
820555
837016
844006
838513
859564
813689
758326
624684
669593
655996
556219
523943
504521
446599

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

64.41
64.90
65.45
65.49
64.65
64.24
64.58
64.72
64.51
64.93
64.65
64.62
64.62
64.72
65.28
65.97
65.97
65.97
65.97
65.42
64.65
64.55
64.41
64.65
64.62
64.62
64.55
65.97
67.67
68.85
69.34
70.00
69.44
71.60
72.29
72.92
72.92
72.78
71.88
71.53
72.22
72.57
73.26
73.13
73.47
73.61
73.68
73.96
74.31
74.65
74.31
74.31
75.21
75.42
78.17
77.50
77.50
77.92
74.58
77.08

64.90
65.42
65.45
65.63
64.65
64.58
64.90
64.90
64.65
64.93
64.93
64.62
67.01
65.28
66.53
66.32
65.97
66.32
66.04
65.42
64.93
64.58
65.28
64.65
64.76
64.62
65.97
68.06
69.24
69.51
69.79
70.83
71.53
73.75
72.92
72.92
72.99
72.78
72.15
72.36
72.64
73.26
73.40
73.61
73.89
73.89
74.31
74.58
75.00
74.65
74.38
75.56
75.21
79.17
78.17
81.50
78.33
78.13
74.58
78.33

64.41
64.90
65.28
64.58
64.51
64.24
64.58
64.10
64.48
64.65
64.44
64.17
64.55
64.72
65.28
65.80
65.76
65.90
65.28
64.58
64.62
64.31
64.41
64.58
64.55
64.62
64.55
65.97
67.67
68.85
69.31
69.86
69.44
71.53
72.29
72.78
72.78
71.53
71.60
71.53
72.22
70.83
72.92
73.13
73.47
73.26
73.68
73.96
74.31
74.31
73.61
74.31
74.58
75.42
77.08
77.50
75.08
77.75
71.67
77.08

64.90
65.42
65.35
65.35
64.51
64.55
64.72
64.48
64.65
64.79
64.65
64.38
64.55
65.28
65.97
65.97
65.90
65.97
65.35
64.65
64.65
64.34
64.62
64.62
64.62
64.62
65.97
67.40
68.75
69.31
69.44
70.83
71.53
72.92
72.92
72.92
72.78
72.22
72.01
72.22
72.43
73.26
73.33
73.47
73.68
73.68
73.96
74.44
74.65
74.51
74.31
75.35
74.65
78.25
77.46
80.83
78.33
77.96
74.50
77.54

156341
499493
420552
500357
84240
155160
508896
300485
446141
134309
644803
347602
1313957
39571
806789
530309
331848
175896
3959194
568958
508810
309787
638251
838253
886982
326362
1345738
1930709
1565165
915077
1931256
731261
581242
918677
1730578
1389125
733550
550757
306490
805032
719438
344981
400565
181786
250488
515030
786168
679406
460786
580608
1234570
1164528
869026
1584816
292896
1064592
1115652
846600
602700
793980

421373
432914
434550
436469
402139
388850
371442
346129
342306
299155
334180
349865
446333
408006
440192
442688
463322
465050
752575
774948
780170
794794
794248
835135
799554
823453
868366
985066
1087842
1149440
980446
993971
1000007
1050748
1141775
1187681
1174895
1193594
1106990
1013184
942707
895199
767641
721852
694289
660652
581951
522808
500077
502565
579905
609863
622328
725648
716676
790243
862340
889971
874682
884229

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

77.29
77.92
78.50
79.21
79.33
78.63
78.33
75.83
75.83
75.17
75.83
75.79
75.83
76.25
76.79
79.17
76.92
75.50
76.67
75.42
75.88
75.00
74.96
74.96
74.92
75.83
75.21
75.17
74.58
70.83
67.50
66.75
65.00
69.17
70.83
70.50
71.67
69.33
69.29
71.67
72.50
72.21
72.08
73.50
72.46
72.50
72.50
72.21
71.71
72.17
72.13
72.13
71.33
72.08
72.92
72.96
73.00
74.17
75.00
75.67

77.42
78.75
79.33
79.21
79.33
79.13
78.33
77.54
75.83
77.50
75.83
76.08
76.67
77.08
79.33
79.17
77.08
75.92
77.08
75.96
75.88
75.00
75.83
74.96
76.00
75.92
75.21
76.25
74.58
70.83
67.50
66.83
69.17
73.75
71.08
70.50
71.67
69.33
70.21
71.67
72.50
72.21
72.50
73.50
73.04
72.50
72.50
72.38
72.08
72.67
72.21
72.13
72.08
74.17
73.33
74.17
75.00
74.71
76.92
75.67

76.25
77.92
78.50
78.75
78.88
78.63
76.67
75.83
74.92
75.17
75.58
75.42
75.83
76.25
76.79
76.67
75.17
75.33
75.79
75.42
74.96
74.79
74.79
74.83
74.92
75.08
74.42
75.00
71.67
66.67
64.17
65.79
65.00
69.17
70.50
69.92
69.13
69.17
69.25
71.58
72.08
71.25
72.08
71.67
72.21
72.42
72.08
71.92
71.71
72.08
72.13
71.33
71.33
72.08
72.33
72.88
73.00
74.17
75.00
74.08

77.33
78.50
79.21
79.17
78.88
78.96
77.33
75.83
75.17
76.63
75.83
75.42
76.17
76.79
79.25
77.50
75.50
75.50
75.88
75.88
75.00
74.88
74.96
74.96
75.83
75.21
75.17
75.38
71.67
66.67
64.25
65.83
69.17
72.71
70.83
69.92
69.33
69.25
70.00
71.63
72.25
71.71
72.08
72.13
72.88
72.50
72.21
72.33
72.08
72.08
72.17
71.50
71.96
73.13
73.00
72.96
74.17
74.50
76.21
74.17

539592
1121484
1015632
965772
895368
1358256
428316
1035504
1369536
1002552
321684
1056684
1220628
623112
2370528
700056
788508
803724
704004
465108
1123776
134388
480072
818160
753672
179268
744648
1071384
260688
1142964
900384
2102604
986448
1845612
448596
1159716
808200
964404
1789860
2175108
1402968
195768
1073400
1090032
512760
290400
207660
661176
84744
1076976
907188
372252
622704
1300548
1356432
1395444
720180
928800
1357584
3372576

890797
935870
917625
901062
903257
884377
895662
893238
914395
927391
903973
925865
982618
941087
1053995
1031852
1022947
976736
999710
952177
931697
859350
872549
852672
813759
776772
641282
672226
628241
656511
672876
809334
797890
940492
937869
966332
970876
1036304
1123405
1215382
1310572
1231639
1246057
1161676
1122202
992601
972523
930978
870690
880071
806515
656277
591255
683320
706906
732357
749642
802842
898669
1124619

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

75.00 76.79 75.00 76.79

76.79 81.17 76.79 80.42
79.58 81.71 79.58 81.63
81.71 83.83 80.83 81.63
81.25 81.25 79.67 79.83
80.33 80.33 78.96 79.17
79.21 79.33 79.21 79.25
79.13 80.83 78.83 80.42
79.21 80.17 79.13 79.13
78.79 81.21 78.79 80.67
80.67 80.92 80.42 80.42
80.42 80.67 80.00 80.08
80.83 80.83 80.08 80.17
82.08 82.08 78.25 79.17
80.75 80.83 79.58 80.63
79.17 80.63 79.17 80.63
79.58 80.00 79.58 79.79
79.58 80.67 79.58 80.33
80.38 80.42 80.38 80.42
80.00 80.83 80.00 80.54
80.54 80.92 80.25 80.29
80.29 80.50 80.17 80.42
80.83 80.83 80.33 80.46
79.17 80.00 79.17 79.83
79.83 80.83 79.83 80.00
80.00 80.50 79.88 80.33
78.75 80.00 78.75 79.67
79.67 80.75 79.17 80.50
80.00 80.67 80.00 80.54
80.50 80.63 80.42 80.42
80.42 80.42 80.00 80.17
80.17 80.54 80.17 80.46
80.54 80.83 80.25 80.46
80.50 81.25 80.50 81.21
80.83 81.08 80.83 80.88
80.88 83.08 80.88 82.50
82.92 85.42 82.92 85.00
85.00 85.00 83.42 84.42
83.25 84.42 83.25 84.17
83.33 86.25 83.33 85.50
85.50 88.50 85.50 88.25
88.33 88.50 88.17 88.33
88.33 88.83 88.33 88.33
87.92 88.50 87.92 88.33
88.33 91.67 87.92 91.67
91.92 93.58 91.83 93.17
93.25 95.83 93.25 94.25
94.17 99.17 94.08 95.00
95.00 96.50 95.00 95.25
95.25 95.25 91.58 91.67
91.83 92.08 91.58 91.58
91.58 91.58 88.17 88.33
88.33 91.67 88.33 89.67
89.67 91.67 89.17 90.92
90.92 95.08 90.83 94.92
95.00 98.50 95.00 97.42
97.42 97.58 97.08 97.50
97.50 97.50 95.00 95.00
98.33 105.83 98.33 101.08
101.08 104.58 101.08 102.50

948144
2053236
2920140
1636968
921144
701676
245556
296424
379140
2882544
1068792
408216
645456
556212
620040
565224
91416
458940
1104156
575976
660468
936288
423360
324216
532656
377628
383568
897420
850692
430464
89496
26850480
651660
1032864
492516
1609860
1595568
1234656
407760
1061664
1124448
1420632
680040
1846224
442248
1531068
1750296
1228500
1252224
140832
914868
1296648
2230740
1319784
1208664
1146132
1249392
456468
3948492
2100408

1196569
1277924
1445670
1551063
1575933
1526027
1433454
1341869
1313449
1476261
1452195
1205165
1179941
1055189
863514
774202
705058
684830
756380
779676
803120
640932
587146
580146
570746
555864
536158
563841
627114
624741
540186
2729728
2728994
2737042
2742805
2849942
2938518
3009937
3011953
3025640
3048453
3130967
3180179
1096491
1079040
1120557
1225372
1193592
1164980
1073828
1116087
1135669
1227860
1219456
1263508
1205167
1272429
1182879
1366062
1438721

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

102.50
103.33
102.33
105.00
104.42
101.67
103.67
102.67
104.17
105.83
108.17
107.25
105.83
105.50
103.58
104.17
107.50
107.50
108.83
108.17
107.08
108.33
108.92
110.92
114.17
116.67
119.17
119.58
121.25
122.92
124.33
122.50
123.33
122.50
117.92
117.25
119.58
120.00
119.17
115.00
118.33
116.75
114.67
115.83
115.83
116.42
117.83
117.67
120.42
121.58
121.67
120.92
120.83
119.25
120.83
119.17
119.25
122.75
128.50
128.17

106.67
103.75
106.00
105.00
104.67
103.92
103.67
105.00
106.67
108.42
108.17
107.50
107.50
105.83
103.75
107.50
107.58
110.00
108.83
108.17
107.92
109.58
111.00
114.33
117.50
120.00
119.33
122.50
122.50
125.83
124.58
123.75
126.25
123.25
122.92
120.83
119.92
120.83
119.17
118.42
118.50
116.75
115.75
116.00
116.67
118.33
118.33
120.83
123.25
121.92
122.08
120.92
121.67
121.67
120.83
119.50
126.67
129.17
129.33
128.17

102.50
100.17
102.33
104.17
101.50
101.67
102.33
102.67
104.17
105.83
107.17
105.00
105.00
103.33
103.42
104.17
105.67
107.50
108.00
107.67
107.08
108.33
108.33
108.33
114.17
116.67
119.00
119.58
121.25
122.92
123.75
121.67
122.92
115.00
117.08
117.25
119.58
116.67
114.92
114.67
116.75
114.42
114.67
115.50
115.83
115.83
116.67
117.67
120.00
121.58
118.33
118.33
119.25
119.17
118.67
119.08
119.17
122.75
125.08
124.17

103.92
102.33
105.42
104.33
101.50
103.50
102.67
104.08
105.83
107.50
107.25
106.00
105.50
103.58
103.42
107.50
107.50
109.17
108.08
107.83
107.83
108.92
111.00
114.17
116.58
119.00
119.25
122.08
122.50
124.33
123.75
123.33
123.33
117.50
117.17
119.58
119.92
119.17
114.92
118.33
116.75
115.83
115.50
115.83
116.42
117.83
117.58
120.50
121.58
121.75
118.33
120.00
119.25
120.83
119.17
119.17
124.17
129.17
128.33
124.67

2451828
2338800
1922568
1612332
1420632
1610652
2032464
3565968
1861404
2095932
2359452
1337472
1006608
1585284
99228
1128804
800472
1808364
355020
523740
204984
1083888
782472
1724712
2298480
1745904
2296596
2434296
1184424
2090508
949416
1367112
2456220
1477464
764904
1170048
259800
1483548
906072
883212
585348
927600
578436
917580
1585356
865176
2166720
1650132
1379112
1573032
657780
720936
297912
1666152
1854924
1081452
2572140
2908920
1811328
1088592

1538688
1721852
1805827
1832134
1764625
1788864
1857514
2059167
2110168
2246790
2114370
2050792
1930357
1867564
1715619
1675325
1623645
1640121
1500334
1246815
1108780
1024443
893028
925298
1032954
1046339
1229453
1338244
1370240
1393752
1443285
1513566
1701169
1733967
1732503
1686281
1516391
1494528
1378651
1249394
1199471
1102562
1071647
1034186
961614
910590
1027408
1067415
1160691
1168148
1147457
1133934
1109981
1171527
1277901
1291557
1373789
1544101
1514485
1467690

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

121.00
123.25
120.83
119.17
118.33
109.17
106.67
103.33
108.08
104.58
108.33
109.17
108.42
106.67
108.33
112.50
115.00
109.17
110.42
109.17
108.08
106.67
106.67
108.75
108.25
110.83
115.83
117.50
114.17
116.25
114.75
117.50
115.83
115.83
115.33
113.33
115.42
116.50
118.75
116.67
119.17
119.42
120.08
118.75
117.50
116.67
116.58
114.17
115.83
115.83
116.67
116.67
115.83
114.25
113.33
113.50
115.00
114.17
115.42
114.67

124.00
123.25
121.00
120.00
118.33
109.17
106.67
112.50
108.08
106.42
110.83
109.17
108.42
106.83
116.25
114.17
115.00
115.83
111.67
109.17
109.17
108.33
109.50
108.75
110.92
118.42
115.83
118.25
116.25
116.25
119.17
117.50
116.42
115.83
115.33
114.25
117.92
118.67
121.25
119.17
119.92
120.25
120.08
118.75
117.50
116.67
117.17
116.58
117.50
116.75
119.17
117.50
116.67
115.17
113.58
114.17
115.00
115.83
115.42
119.83

121.00
120.75
119.17
118.50
108.33
100.42
100.08
103.33
104.17
104.17
108.33
107.92
103.33
104.25
106.33
112.33
109.58
108.33
110.42
107.58
108.00
105.92
106.67
107.75
108.25
110.83
115.75
113.33
114.17
114.67
114.75
115.67
115.17
115.17
113.17
113.33
115.00
116.50
115.83
116.67
119.17
119.42
119.17
116.67
116.67
116.33
114.17
114.17
115.83
115.83
116.50
115.83
115.83
114.25
112.50
112.50
113.75
113.33
113.75
114.67

123.67
120.83
119.58
118.92
111.00
104.25
100.08
110.00
104.58
106.25
109.17
108.42
104.25
106.42
112.08
114.17
110.58
109.17
111.67
108.25
108.42
106.25
108.67
108.25
110.83
118.33
115.75
113.33
116.25
114.83
117.58
116.25
115.67
115.42
113.42
114.17
117.92
118.67
116.08
119.17
119.25
120.17
119.17
116.83
116.83
116.58
114.17
115.00
116.67
116.58
117.50
115.83
116.67
115.00
113.50
114.17
113.92
113.33
114.42
117.92

1138308
277776
1296936
1945428
1537296
3461928
2070180
2431668
501060
822048
823800
577248
330588
522324
2795052
600180
424224
756852
360876
424296
187548
133812
493236
388272
874476
1944156
724200
280008
407016
620892
946872
719640
582480
380544
999396
524184
771384
908676
574548
1029252
1393308
920508
1041444
97380
1039860
600936
266916
957096
1155180
2441064
1079268
1405884
539640
432564
873048
320472
593520
826956
949068
1517124

1447623
1339685
1392948
1494989
1598271
1747919
1765857
1878375
1705785
1531879
1449585
1406973
1339663
1360042
1484885
1372781
1280025
1054602
912160
744879
718753
661400
633853
618105
663429
781915
609344
582663
581229
569899
618732
643344
676255
696816
738996
750322
741731
655441
642970
705407
787598
812566
820447
768592
806707
825073
764033
800109
832092
959791
1001851
1033237
962098
921436
907403
925994
888799
907634
964480
1011149

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

119.17
119.58
122.58
125.75
123.33
124.33
119.17
121.67
122.75
124.58
125.83
124.92
123.75
121.67
121.67
121.58
120.92
123.17
124.58
121.75
125.00
125.25
125.42
126.25
128.33
132.33
133.33
132.92
133.25
137.08
135.00
132.75
132.08
132.08
131.83
133.83
133.58
135.42
137.42
136.67
135.33
138.67
140.00
138.00
136.67
135.75
133.33
134.17
135.00
135.00
135.83
139.17
139.17
139.17
139.17
137.50
139.17
138.33
136.17
134.83

119.67
124.83
129.17
125.83
124.58
124.58
122.50
122.83
123.50
129.00
125.83
125.00
124.17
122.17
124.17
123.83
123.33
125.00
125.83
126.42
125.58
125.58
125.50
128.33
133.33
132.50
133.33
133.58
137.00
137.58
135.00
132.83
132.17
132.08
133.75
133.83
136.67
135.42
137.42
139.67
139.17
140.92
140.00
138.00
136.67
135.75
136.92
136.75
136.25
135.00
139.25
139.25
139.17
139.42
139.17
139.08
139.33
138.33
136.25
134.83

119.08
119.42
122.58
122.50
123.33
119.17
119.17
121.67
122.75
124.58
124.17
123.75
120.83
121.67
120.83
120.00
120.92
123.17
120.83
121.75
125.00
124.83
125.00
126.25
128.33
131.67
131.67
132.92
133.25
135.17
132.50
132.08
131.92
131.08
131.83
133.25
133.58
135.00
135.08
136.67
135.33
138.67
136.67
135.75
135.17
132.75
133.25
134.17
135.00
133.33
135.83
138.33
138.33
138.92
138.00
137.50
135.00
135.83
134.92
133.33

119.42
124.83
125.00
123.33
124.33
119.17
121.67
122.50
123.33
125.83
124.92
123.75
121.58
122.08
121.67
120.92
122.92
124.58
120.83
125.00
125.25
125.42
125.00
128.33
132.33
131.67
132.92
133.17
136.33
135.58
132.92
132.08
132.00
131.92
133.33
133.25
135.42
135.08
136.67
138.92
138.67
140.75
138.00
136.75
135.75
133.33
136.67
136.67
135.33
134.25
137.08
138.92
139.08
139.08
138.25
138.83
136.25
136.17
134.92
134.17

1520172
2358096
1244784
716952
920112
423156
1520856
602904
829908
923640
444696
817788
447672
910308
669972
533520
572808
1547136
1859004
942720
1274220
691080
296880
1482600
1747968
917892
269520
577032
1306032
451068
1104168
432768
801900
944532
1917072
458808
1116612
715008
1176096
1367652
1024740
1639056
688512
929628
626172
1490976
1308060
425904
458964
575604
771768
828900
852852
613224
395988
338904
975504
259560
669264
552612

1041565
1034651
1048444
991033
1022739
1021955
1075939
1099475
1119174
1127231
1085200
1026922
937547
816898
768997
753711
724769
818434
846613
874931
911957
892577
880259
935660
1044018
1044650
1011279
1014905
1076007
984668
921765
879269
839909
861030
996046
910730
858117
841210
916758
982643
959202
1058201
1023563
1064968
1050324
1095861
1045110
1042368
987564
975947
942253
897357
883033
797547
773170
723943
753054
650436
597203
607762

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

134.17
134.92
137.83
138.33
138.67
134.92
133.75
135.33
135.00
135.00
128.33
129.17
131.00
134.17
137.25
137.50
134.00
135.00
136.25
137.08
136.58
137.50
135.00
135.42
137.42
137.67
135.00
136.17
136.25
135.00
134.25
135.42
135.00
135.17
134.67
133.83
133.83
133.42
130.83
132.75
134.67
134.08
133.92
133.75
134.25
134.17
135.33
136.67
137.17
137.08
137.50
138.50
138.75
138.33
140.00
142.08
146.33
147.17
147.17
146.25

135.25
138.33
140.00
139.17
138.67
135.83
135.08
135.33
135.08
135.00
130.00
131.67
135.42
140.00
137.50
137.50
135.00
136.58
136.67
137.50
137.75
138.17
135.42
136.67
137.75
137.75
136.83
136.42
136.25
135.08
135.00
135.42
135.50
135.17
134.92
133.92
133.83
133.42
133.33
135.42
134.67
134.25
134.58
134.42
134.25
135.83
136.75
137.17
137.33
138.08
138.75
138.83
138.92
140.00
144.17
146.75
148.33
147.50
147.17
146.25

134.17
134.92
136.83
138.33
134.83
134.92
133.75
134.83
134.75
126.17
127.92
129.17
131.00
134.17
136.17
134.00
134.00
134.00
136.17
136.58
136.58
137.08
135.00
135.42
137.33
135.83
135.00
135.67
134.83
133.33
134.25
134.83
135.00
134.58
133.58
133.50
133.33
130.00
130.83
132.75
133.33
133.67
133.92
133.75
133.33
134.17
135.33
136.67
136.17
137.08
137.50
137.92
137.33
138.25
140.00
142.08
145.42
146.25
145.83
144.17

134.92
137.83
138.33
138.33
134.83
135.83
134.83
135.00
134.92
127.92
129.25
130.83
134.17
136.67
136.67
134.00
135.00
136.33
136.67
136.58
137.50
137.25
135.42
136.17
137.67
136.83
136.08
136.25
135.25
134.17
135.00
135.00
135.17
134.58
133.75
133.75
133.42
130.00
133.25
134.83
134.08
133.92
133.92
134.25
133.75
135.33
136.67
137.00
137.08
137.83
138.33
138.75
138.00
139.83
142.08
146.33
147.33
147.17
146.08
144.75

217332
732360
1337940
670320
773472
808752
547236
507780
651360
2873760
2203080
606348
1231836
1480596
941148
182052
1300176
650076
475488
1026168
472044
892584
490716
1030872
484860
671316
821964
554616
315288
852336
410352
670296
417612
218256
575400
171216
272892
1708632
385008
578808
601248
1048860
666912
719856
351768
1015392
1837368
1408200
1050456
546288
1717356
1316568
1099368
1452204
1131780
762996
921612
701580
912684
913848

587626
600689
647870
634655
628040
644334
656938
671011
643999
861849
989667
994145
1078687
1141040
1107974
1067285
1111177
1097954
1091975
1135174
1120231
955133
812436
847813
785565
718125
708193
739240
657166
674021
668593
638937
634401
578207
585264
513626
495962
582405
545992
548008
571838
588215
609595
613725
608238
674666
779830
882912
947709
850847
961876
1023356
1064866
1098478
1137217
1140812
1188299
1162148
1085091
1043895

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
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

144.17
142.83
146.67
145.33
145.25
145.58
145.00
144.83
145.42
145.42
143.33
144.92
144.58
144.17
144.00
143.67
144.83
148.25
149.33
150.83
149.58
154.17
154.92
154.08
153.33
153.92
154.17
154.00
153.67
153.00
153.33
154.83
151.25
150.42
147.92
149.58
149.33
151.67
150.00
152.58
153.83
155.75
155.42
154.17
154.17
155.00
156.08
159.17
160.00
161.25
159.17
158.50
156.67
160.83
164.17
161.67
161.25
161.67
163.17
165.83

144.75
147.33
146.67
145.33
145.83
145.58
145.33
145.00
146.08
147.92
145.00
145.25
144.75
144.58
144.00
144.25
148.25
150.17
151.08
151.75
154.17
154.58
154.92
154.67
154.17
155.17
154.17
154.00
153.67
153.00
155.00
154.83
151.25
150.42
150.00
150.00
151.75
152.50
152.50
155.08
155.00
155.83
155.42
154.17
154.33
156.25
160.17
160.00
162.92
161.25
159.17
158.50
160.83
166.08
164.17
164.17
161.33
164.17
165.83
166.17

141.67
142.83
143.33
144.92
145.25
145.17
144.83
144.75
144.92
143.33
143.33
144.50
143.75
143.33
143.17
143.58
144.83
148.17
149.33
147.25
149.58
154.17
153.33
153.17
152.50
153.83
153.33
153.33
152.50
151.67
152.50
150.00
145.83
145.92
147.92
149.25
149.33
149.58
150.00
152.58
152.50
154.92
153.75
153.33
154.00
155.00
156.08
158.75
160.00
157.50
158.00
156.25
156.25
156.67
160.00
160.83
161.17
160.67
162.83
164.33

142.83
146.67
145.33
145.25
145.50
145.33
144.83
145.00
145.83
143.50
144.92
144.58
144.17
144.00
143.67
144.17
147.42
149.33
149.83
147.25
154.17
154.33
153.33
153.33
153.75
154.17
153.42
153.58
152.92
152.50
155.00
151.25
150.42
147.50
149.42
149.33
151.67
150.33
151.67
153.83
155.00
155.42
153.92
154.08
154.33
155.92
158.33
160.00
162.08
159.17
158.50
156.25
156.67
166.08
160.83
161.17
161.25
163.08
165.83
164.33

1180464
1579116
602196
786264
547308
807504
344172
418824
541764
799056
905472
1715880
772404
1322796
972888
344568
744252
1055844
811008
1567164
801708
519240
367104
642780
456852
367932
552756
1461528
336924
326364
481680
434880
631356
2543712
520980
1035852
2192664
305280
763476
558672
1203696
721008
1254372
398988
188304
336864
704148
187920
1066968
479772
840888
127488
2367996
640248
416016
274152
2043480
544488
626412
317592

1054729
1140798
1047868
1003676
957671
903946
838312
809631
777977
786100
785499
852335
818330
796970
827861
791053
807465
828160
867063
962758
984420
961102
916238
826813
800517
720945
685934
779014
745070
684280
656836
562479
548283
716989
729812
762568
907219
901998
919558
844320
916551
949438
1013829
1010838
973917
790013
805277
734616
640808
655349
661800
625868
722893
716163
646300
635897
790495
807797
801319
812125

05/02/2013
05/03/2013
05/06/2013
05/07/2013
05/08/2013
05/09/2013
05/10/2013
05/14/2013
05/15/2013
05/16/2013
05/17/2013
05/20/2013
05/21/2013
05/22/2013
05/23/2013
05/24/2013
05/27/2013
05/28/2013
05/29/2013
05/30/2013
05/31/2013
06/03/2013

165.00
165.83
169.17
164.58
164.17
162.92
164.17
168.33
162.17
162.08
159.17
154.92
153.75
153.75
155.42
154.17
153.58
152.92
154.17
153.25
149.58
145.83

165.25
168.50
172.00
164.75
164.17
162.92
169.83
168.33
162.50
162.25
159.17
155.83
153.75
158.42
155.42
154.17
154.17
154.17
155.83
153.25
150.83
145.83

162.92
165.83
164.17
163.58
161.67
162.33
164.17
161.67
161.92
159.00
150.00
151.67
150.00
153.75
151.83
153.75
152.50
150.00
151.67
145.92
144.17
141.67

164.75
168.50
164.17
163.92
162.50
162.50
167.33
162.17
162.25
159.00
150.83
153.75
153.75
155.83
151.83
153.83
152.92
153.33
153.33
149.58
144.17
142.92

566928
749844
540048
342036
245400
384828
1111452
1661808
1462872
543672
1848924
982572
1774800
1182636
603108
567780
330228
903504
1524000
2972628
2274468
1622232

770455
792961
767891
785770
608887
587602
645555
761193
712809
712741
814617
870032
970688
1006754
1012009
1030821
1037890
1081113
1115492
1224727
1292360
1382240