You are on page 1of 1103

DateABB

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

DateSwi
Swisscom DateSik
Sika
12/30/2010
411.4 12/29/2010
2081
12/29/2010
416.8 12/27/2010 2056.1001
12/27/2010
416.3 12/23/2010 2055.1001
12/23/2010
417.9 12/22/2010
2045
12/22/2010
415.7 12/21/2010 2065.1001
12/21/2010
414.3 12/20/2010
2010.5
12/20/2010
413.9 12/17/2010
2021.1
12/17/2010
411.9 12/16/2010
2030
12/16/2010
413.5 12/15/2010
2039.1
12/15/2010
416.5 12/14/2010
2063
12/14/2010
416.7 12/13/2010
2078
12/13/2010
420.4 12/10/2010
2072
12/10/2010
418.4
12/9/2010
2101
12/9/2010
418.7
12/7/2010
2138
12/7/2010
413.5
12/3/2010
2073
12/3/2010
413.8
12/2/2010
2055
12/2/2010
411.7
12/1/2010
2024
12/1/2010
410.5 11/30/2010
1989.9
11/30/2010
409.9 11/29/2010
2016
11/29/2010
415.1 11/26/2010
2002.5
11/26/2010
419.7 11/25/2010
1972
11/25/2010
417.1 11/24/2010
1960.1
11/24/2010
413.9 11/23/2010
1970.9
11/23/2010
413.1 11/22/2010
1992
11/22/2010
418.5 11/19/2010
1983.1
11/19/2010
419.9 11/18/2010
1956.1
11/18/2010
420.2 11/17/2010
1954.1
11/17/2010
413.6 11/16/2010
1959.9
11/16/2010
415.1 11/15/2010
1979
11/15/2010
416.5 11/12/2010
1960
11/12/2010
417.3 11/11/2010
1974.9
11/11/2010
418.9 11/10/2010
1977
11/10/2010
421.2
11/9/2010
1949
11/9/2010
420
11/8/2010
1919.5
11/8/2010
412.3
11/4/2010
1969.9
11/4/2010
411.3
11/3/2010
1908
11/3/2010
411.1
11/2/2010
1892
11/2/2010
413.8 10/29/2010
1959
10/29/2010
410.2 10/28/2010
1971.9
10/28/2010
408.9 10/27/2010
1986
10/27/2010
402.6 10/25/2010
1979.1
10/25/2010
398.2 10/22/2010
1946
10/22/2010
397.2 10/21/2010
1945
10/21/2010
397.5 10/20/2010
1940

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

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

394.8
395.2
396.8
395.4
396.4
396.5
395.8
398.5
398
397.5
397.8
398.5
396.1
396.8
396.5
396
396.1
395.2
394.95
393.1
394
397.1
395.8
392.8
393.7
394.3
394.7
391.1
397.1
396.9
395.8
394.3
396.2
394.1
394.6
390.2
390.2
390.5
389
384.9
389.5
392.1
392.3
387.3
388

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

1940
1953
1965
1942
1905
1852
1865.9
1855
1847.9
1840
1801.1
1799
1815
1818.9
1825
1815
1803
1805
1807
1807.9
1792.9
1801
1755
1747
1765
1780
1866
1894
1841
1815
1785
1853
1877
1834
1886
1964
1998
2010
1983
1930
1928
1992
2027
2018
2046

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

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

386.7
384.7
388
388.6
385.3
387.9
392.4
395.5
395.3
391.4
392.7
391
392
393.2
393.1
393.2
387.9
386.2
391.1
390.9
393.9
392.2
392.6
387.3
385.2
381.6
380.1
378.6
373.7
366.8
366.3
367.1
370
372.6
370.5
370.3
373.3
375
375.3
375.5
376.3
376.1
373.4
370.8
373.5

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

2022
2020
1996
1971
1925
1939
1943
1879
1900
1923
1909
1911
1887
1854
1906
1973
1981
1985
2001.1
1950
1933
1925
1889
1868
1831
1829
1890
1787
1768
1779
1890
1830
1830
1790
1862
1894
1912
1919
1888
1941
1928
1990
1880
1881
1885

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

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

368.1
364.8
367.2
370.5
370.8
368.6
370.2
366.6
366.3
357.2
364.8
365.4
368.7
373.8
372.5
372
368
366.7
371.2
365.7
362.3
366.4
365.3
383.6
386.1
393.3
392.6
390.2
397.4
397.2
394.1
392.7
395.2
395.3
394.3
393.9
393.6
388.5
390.4
387.6
384.7
384.6
383.7
383.4
380.3

4/1/2010
3/30/2010
3/29/2010
3/25/2010
3/18/2010
3/5/2010
3/4/2010
2/25/2010
7/7/2008
7/4/2008
7/3/2008
7/2/2008
7/1/2008
6/30/2008
6/27/2008
6/26/2008
6/25/2008
6/24/2008
6/23/2008
6/20/2008
6/19/2008
6/18/2008
6/17/2008
6/16/2008
6/13/2008
6/12/2008
6/11/2008
6/10/2008
6/9/2008
6/6/2008
6/5/2008
6/4/2008
6/3/2008
6/2/2008
5/30/2008
5/29/2008
5/28/2008
5/27/2008
5/26/2008
5/23/2008
5/22/2008
5/21/2008
5/20/2008
5/19/2008
5/16/2008

1788
1752
1765
1751
1771
1640
1650
1530
10.17
2.65
32.31
1.3
1.1
14.83
458.34
2.44
0.6
1.34
273.198
355
52.86
161.63
94.8
17.7991
0.116
3.7
35.63
1
21.76
3.06
15.5494
26.15
64.45
75.126
9.229
0.32
13.7
43.2915
33.297
99
3.0275
0.577
44.4362
4.4455
3.52

3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010

3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/19/2010
1/18/2010

381.9
379.6
380.8
378.5
380
381.4
384.4
381.6
382.2
381
381.1
381
380.1
377.3
375.5
372.2
374.4
369
371
366.6
365.5
370.4
374.9
377.8
379.4
376.4
391.5
387.2
389.2
385.8
383.9
383.5
385.7
386.9
380.7
382.1
386.1
389
389.3
388
388.05
388.5
386.3
392.8
389.5

5/15/2008
29.86
5/14/2008
59.7
5/13/2008
65.56
5/12/2008
54.35
5/9/2008
94.32
5/8/2008
3.2575
5/7/2008
192.47
5/6/2008
29.3095
5/5/2008
24.39
5/2/2008
12.5
5/1/2008
0.0248
4/30/2008
0.95
4/29/2008
8.98204
4/28/2008
16.51
4/25/2008
50
4/24/2008
31.66
4/23/2008
44.58
4/22/2008
17.95
4/21/2008
37.425
4/18/2008
0.5
4/17/2008
3.31515
4/16/2008
1.532
4/15/2008
7.1
4/14/2008
12.5134
4/11/2008
56.94
4/10/2008
2.14
4/9/2008
2.5875
4/8/2008
14.62
4/7/2008
2.0017
4/4/2008
23.19
4/3/2008
1.09
4/2/2008
9.278
4/1/2008
46.59
3/31/2008
17.923
3/28/2008 168.86501
3/27/2008
10.144
3/26/2008
4.41
3/25/2008
4.25
3/24/2008
10
3/21/2008
1854
3/20/2008
11.831
3/19/2008
38.525
3/18/2008
70.79
3/17/2008
125.899
3/14/2008
5.5804

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

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

389
390
391.7
391
392.6
392.3
393.1
395.3
398.3
398.2
396
395
395.9
396.4
394.8
393.8
388.6
388.1
392
395.4
396.8
399.5
398.7
394.8
396.1
401.8
400
399.8
397.5
397.6
390.9
391.5
389.2
393.2
391
390.9
384.2
385
388.7
387.2
385.8
383
377.4
376.8
373.9

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

324
31.8906
236.951
15.3853
17.15
31.0357
1.5725
22.2622
1.1022
8.4923
9
50
9.204
84.83
9.33864
33.12
17.28
2.2291
55
0.0632
17.4977
14.15
96.9846
9.8901
124.126
5.85926
55.2
10.995
10.3982
1.421
14.66
57.5
261.845
8.27092
817.716
18.5596
354.5
20.0051
28.9855
12.2483
9.1285
30.8855
47
34.7211
4.1123

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

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

372.4
371
370.75
367.75
368.75
371.75
371.5
374.75
375.875
373.5
372.25
374.5
378
376.75
375.25
369.975
368.5
371
368
365.75
371.1
369.75
368
376.225
379
374.025
370
371.5
370
373.75
376
370.775
372.525
375.5
376
376
380.25
383.5
384.5
385.25
384.25
376.25
375.75
375.975
372.25

1/10/2008
10.4843
1/9/2008
13.6894
1/8/2008
29.55
1/7/2008
18.8945
1/4/2008
3.07
1/3/2008
317.5
1/2/2008
1.195
1/1/2008
34.25
12/31/2007
53.7
12/28/2007
6.3
12/27/2007
3.10378
12/26/2007
12.6
12/25/2007
4
12/24/2007
2131
12/21/2007
83.5763
12/20/2007
83.9
12/19/2007
30.6
12/18/2007
102.588
12/17/2007
6.7635
12/14/2007
83.2537
12/13/2007
5.165
12/12/2007
241
12/11/2007
21.3
12/10/2007
95.0489
12/7/2007
8.14867
12/6/2007
64.15
12/5/2007
2.45
12/4/2007 302.02802
12/3/2007
80.15
11/30/2007
16.4664
11/29/2007
8.81
11/28/2007 7077.4102
11/27/2007
7.3
11/26/2007
5.8351
11/23/2007
66.91
11/22/2007 458.08401
11/21/2007
254
11/20/2007
92.46
11/19/2007
171.2
11/16/2007
259.19
11/15/2007
35.132
11/14/2007
4.37938
11/13/2007
2.949
11/12/2007
3000
11/9/2007
0.372

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

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

370.75
366.75
365.225
363.5
363.75
365.25
368.25
366.75
371.5
369.275
365.5
348.75
352.875
354.75
354.75
358
358
347
347
349
349.5
351.475
354.25
350.725
350.75
346.5
343.725
344.75
342.75
340.5
339.475
340
338.025
333.75
333.5
333
334.25
332.25
330.5
335.5
337.5
334.75
335.5
338.75
334

11/8/2007
7.295
11/7/2007
18.3796
11/6/2007
3.70742
11/5/2007
41.2873
11/2/2007
626
11/1/2007
35.19
10/31/2007
18
10/30/2007
31.8
10/29/2007
3.5
10/26/2007
505
10/25/2007
4480
10/24/2007
13000
10/23/2007
0.01
10/22/2007
28.14
10/19/2007
1.3
10/18/2007
206
10/17/2007
0.138
10/16/2007
1.47
10/11/2007 135.89999
10/10/2007
1.99
10/8/2007
1.2
10/5/2007
37.5
10/4/2007
0.02
10/3/2007
843
10/2/2007
17.59
10/1/2007
200
9/28/2007
4.67
9/27/2007
16.73
9/26/2007
10
9/25/2007
1425
9/24/2007
150
9/21/2007 152.46001
9/20/2007
4.69
9/19/2007
110.5
9/18/2007
0.002
9/17/2007
11.27
9/14/2007
4.75
9/13/2007
3.11
9/12/2007
7.65
9/11/2007
0.738
9/10/2007 170.75999
9/6/2007
13.63
9/5/2007
29.6
9/4/2007
149.03
9/3/2007
14.11

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

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

334.75
334
329.25
327.5
326.5
325
325
322
323
315.25
313.5
315.5
315.75
313.75
317
319.5
316.25
315.75
315.75
316.25
315
320.25
321.25
320.5
314.25
312.7
311.25
309.25
310.5
303.75
304.25
307
303.25
293.5
294.5
300.5
300.25
303.75
301.5
299
299
295
295
299.45
320.25

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

1600
150
116.75
0.455
0.019
23.85
19.72
40.18
14.13
9.6
25.15
4.6
0.012
1.5
2.47
353.5
12.75
51.6
4531
26.48
2.7315
18.64
5
0.36
9.45
0.25
26.4
13.25
0.43
43.79
0.2
0.15
9.07
112.2
110
30.92
7.5
14.38
3.65
75
9.22
7.99
11.5
10.1
5.58

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

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

320.25
311.75
315.125
312.5
315
315.25
305.75
311.275
314.75
315
318
318.75
325.25
322.75
317.75
313.75
320.25
320.25
326
316.75
324
316.5
323
325.75
327
331.25
327
329.475
324.75
323
318.5
322.25
319.975
319.25
334.975
346.5
349.75
354
349
354
355.25
350.75
357.5
358.75
352.5

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

90.06
4.9
0.22
3.96
0.05
50
101.5
245
50.2
3
19.9
0.01
36
3.53
3.5
6
1
1820
0.07
2025
4.52
9.52
0.032
0.48
0.038
0.01
17.32
62.3
0.2
0.25
22.34
0.5
61.3
18
2.39
0.68
72
11.5
4.67
0.18
200
0.057
1.48
4300
6.9

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

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

357
359.25
355.275
356.75
359.775
359.25
362.5
360.25
356.25
369.75
359
365.75
368.75
372.75
368.775
360
353.5
347
351.25
354.75
355.25
351.775
341.5
339.25
341.5
346.5
354
355
355.5
361
357.75
340.75
338
343.5
343
339
356.25
352
355
340.75
343
336.775
346.5
345.75
345

4/3/2007
100
4/2/2007
10
3/30/2007
25
3/28/2007
9.07
3/27/2007
0.83
3/26/2007
19.36
3/23/2007
60.5
3/22/2007
10
3/21/2007
1000
3/20/2007
0.53
3/19/2007
12.93
3/16/2007
0.99
3/15/2007
10
3/13/2007
3.5
3/9/2007
35.16
3/8/2007
30.08
3/6/2007
38.93
3/5/2007
0.11
3/2/2007
0.58
3/1/2007
10.29
2/27/2007
27.8
2/26/2007
0.03
2/23/2007
0.053
2/22/2007
0.031
2/20/2007
1.93
2/19/2007
10
2/16/2007
4.8
2/15/2007
4.8
2/14/2007
39.7
2/12/2007
6506
2/9/2007
2.15
2/8/2007
43.9
2/6/2007
6.85
2/2/2007
6.6
2/1/2007
315
1/31/2007
4.25
1/29/2007
1.5
1/26/2007
105
1/24/2007
100
1/23/2007
315
1/22/2007
3.38
1/19/2007 350.04999
1/18/2007
12.74
1/17/2007
50
1/16/2007
332

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

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

343.5
341.25
332.25
339
343.5
343.75
342
347
343.5
333
331.25
354.25
351.5
350.75
355.75
365
358
353.375
354.5
356.125
351.5
342
364.1
348.25
348.25
357.25
358.5
342.875
313.75
334.5
321.75
313.5
297.75
329.5
338.25
351
357.5
357
346.25
338.75
332
337.75
346.75
349
346.5

1/15/2007
1.36
1/12/2007 893.09998
1/10/2007
20
1/5/2007
327.25
1/4/2007
1.57
1/3/2007
28.91
1/2/2007
10.72
12/27/2006
9.7
12/22/2006
12.68
12/21/2006
5.19
12/14/2006
11.25
12/12/2006
71.99
12/11/2006
2.6
12/7/2006
1.2
12/6/2006
37.03
12/5/2006
91.3
12/1/2006
6.3
11/30/2006
8.72
11/29/2006
5.85
11/27/2006
10
11/23/2006
10
11/21/2006
10.86
11/14/2006
27.8
11/10/2006
16.68
11/8/2006
10.6
10/31/2006
25
10/20/2006
11000
10/18/2006
0.62
10/4/2006
8.27
9/18/2006
6.98
9/14/2006
4800
9/4/2006
27
9/1/2006
1350
8/29/2006
9.5
8/23/2006
13.34
8/1/2006
20
7/31/2006
93.75
7/25/2006
7.28
7/13/2006
11.83
7/10/2006
1
7/6/2006
10
7/3/2006
9.17
6/29/2006
67.44
6/28/2006
140
6/27/2006
120

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

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

350.75
353
354.25
344
344.5
349.75
352.25
359.5
357.25
360.75
359.275
361
351.25
352.75
361.25
357.5
352.75
353.5
348.75
347.25
344.25
345
347
338.5
343
347.5
352.5
327.25
330.775
331.025
324.25
316.75
329.5
327
317.5
314.25
312.525
318.25
325.5
329.25
329.5
332.875
332
333.375
335.125

6/23/2006
0.59
6/22/2006
161.83
6/20/2006
0.95
6/19/2006 356.70001
6/16/2006
4.89
6/12/2006 158.46001
6/9/2006
50.4
6/7/2006
4.75
6/5/2006
8
5/31/2006
10
5/30/2006
10
5/18/2006
10
5/15/2006
16.8
5/11/2006
105
5/9/2006
142.86
5/4/2006
58.85
4/28/2006
2.29
4/27/2006 3763.8001
4/24/2006
0.64
4/19/2006
0.25
4/13/2006
17.87
4/11/2006
138.5
4/10/2006
0.021
4/6/2006
8.42
4/4/2006
8.78
3/31/2006
3.91
3/28/2006
9.67
3/16/2006
10
3/14/2006
5.78
3/10/2006
4
3/9/2006
19000
3/1/2006
3
2/27/2006
82
2/23/2006
9.08
2/22/2006
10
2/16/2006
10
2/15/2006
7
2/10/2006
1
2/7/2006
10
2/3/2006
8
2/2/2006
70
1/27/2006
9
1/23/2006
93.75
1/19/2006
24
1/11/2006
179.31

7/8/2008
7/7/2008
7/4/2008
7/3/2008
7/2/2008
6/30/2008
6/26/2008
6/23/2008
6/20/2008
6/17/2008
6/10/2008
6/5/2008
6/2/2008
4/30/2008
4/15/2008
4/8/2008
4/4/2008
4/2/2008
4/1/2008
3/31/2008
3/17/2008
3/6/2008
2/25/2008
2/22/2008
2/18/2008
2/13/2008
2/11/2008
2/8/2008
1/8/2008
1/7/2008
12/4/2007

6/27/2008
6/5/2008
5/21/2008
5/9/2008
5/8/2008
5/6/2008
2/18/2008
2/12/2008

343
363.25
361.75
357
358.75
367.875
410
404.75

1/3/2006
12/30/2005
12/29/2005
12/28/2005
12/13/2005
12/9/2005
12/5/2005
12/2/2005
11/24/2005
11/22/2005
11/16/2005
11/15/2005
11/7/2005
10/26/2005
10/20/2005
10/18/2005
10/13/2005
10/12/2005
10/7/2005
10/4/2005
9/30/2005
9/29/2005
9/21/2005
9/19/2005
9/14/2005
9/8/2005
9/6/2005
9/2/2005
9/1/2005
8/22/2005
8/18/2005
8/16/2005
8/2/2005
7/29/2005
7/28/2005
7/27/2005
7/26/2005
7/6/2005
6/29/2005
6/28/2005
6/27/2005
6/23/2005
6/22/2005
6/15/2005
6/9/2005

3.44
0.89
6.4
9.5
13
4.37
72.4
0.18
10
41.25
1.5
10
5
10
22
9.49
13.21
0.97
10.3
15.25
7.5
4.95
6.66
11.7
105
12.15
10
0.32
12.07
15.15
74.81
10
0.15
6.21
6.85
21
0.242
10
2.2
5.25
5.35
10
14.21
35.64
10

6/8/2005
10
6/1/2005
10.24
5/19/2005
10
5/17/2005
17.45
5/16/2005
18.05
5/12/2005
22
5/3/2005
102
4/26/2005
61.19
4/19/2005
10
4/11/2005
10
3/31/2005
102
3/30/2005
0.54
3/28/2005
4.09
3/21/2005
16.72
3/14/2005
13
3/9/2005
25
3/8/2005
10
2/24/2005
12.96
2/23/2005
240
2/17/2005
84.34
2/10/2005
0.003
2/8/2005
9.71
2/1/2005
30
12/29/2004
3.56
12/23/2004
130
12/21/2004
10
12/16/2004
250
12/13/2004
10
12/7/2004
0.02
12/6/2004
6.75
11/23/2004
60
11/22/2004
31.24
10/26/2004
500
10/21/2004
11.57
10/13/2004
10
9/27/2004
6
8/31/2004
10
8/25/2004
100
8/3/2004
27.25
6/22/2004
0.1
6/1/2004
100
5/18/2004
108
5/11/2004 535.60999
5/10/2004
1.5
4/29/2004
524

4/20/2004
4/7/2004
4/5/2004
3/30/2004
3/18/2004
3/11/2004
3/1/2004
2/12/2004
1/27/2004
12/31/2003
12/30/2003
12/11/2003
11/26/2003
10/29/2003
10/2/2003
8/20/2003
8/12/2003
7/29/2003
7/21/2003
7/17/2003
6/26/2003
6/19/2003
6/18/2003
6/11/2003
5/29/2003
5/28/2003
5/23/2003
5/15/2003
4/25/2003
4/16/2003
4/1/2003
3/25/2003
3/24/2003
3/18/2003
3/3/2003
2/19/2003
1/8/2003
12/25/2002
12/18/2002
10/24/2002
7/10/2002
7/2/2002
6/26/2002
5/7/2002
12/28/2001

0.38
13.5
1.73
50
3.275
0.1
9800
11.55
25.44
4.12
5.25
1.52
22.5
30.91
12.15
6
4.5
1000
44
190
11
0.196
1.01
3.34
22
550
6.25
2.1
0.27
75
1.1
3.35
5.4
0.47
23.54
3.18
75.42
660
20
10.9
0.0775
110
15
12.12
1.6

12/21/2001
12/10/2001
11/16/2001
10/26/2001
10/24/2001
10/23/2001
10/2/2001
10/1/2001
8/13/2001
5/25/2001
3/16/2001
1/16/2001
11/14/2000
10/4/2000
10/3/2000
7/26/2000
7/3/2000
5/30/2000
5/15/2000
5/11/2000
5/4/2000
3/27/2000
3/17/2000
10/1/1999
7/1/1999
6/21/1999
6/11/1999
3/16/1999
3/15/1999
3/12/1999
3/9/1999
12/30/1998
9/8/1998
8/31/1998
2/27/1998

148.5
24.4
27
15.5
3.99
1.33
1.66
6.04
480
2.75
54.55
4.05
40.6
0.75
0.15
1
1.3
3
3.31
310.5
2.1
24.04
6.97
2.25
5
96.3
1.17
2.1
3
2.5
1.1
74.87
4
20
30

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

REG DateAct
Actelion
DateGiv
Givaudan DateSyn
1573
12/30/2010
51.45 12/30/2010
1009 12/30/2010
1605
12/29/2010
51.7 12/29/2010
1023 12/29/2010
1611
12/27/2010
51.9 12/27/2010
1018 12/27/2010
1621
12/23/2010
51.9 12/23/2010
1014 12/23/2010
1613
12/22/2010
51.15 12/22/2010
1025 12/22/2010
1641
12/21/2010
51.25 12/21/2010
1024 12/21/2010
1647
12/20/2010
51 12/20/2010
1021 12/20/2010
1646
12/17/2010
51 12/17/2010
1020 12/17/2010
1646
12/16/2010
51.8 12/16/2010
1016 12/16/2010
1644
12/15/2010
51.9 12/15/2010
1015 12/15/2010
1668
12/14/2010
52.8 12/14/2010
1020 12/14/2010
1647
12/13/2010
52.1 12/13/2010
1028 12/13/2010
1659
12/10/2010
52.7 12/10/2010
1024 12/10/2010
1664
12/9/2010
51.95
12/9/2010
1034
12/9/2010
1695
12/7/2010
52.8
12/7/2010
1046
12/7/2010
1684
12/3/2010
53
12/3/2010
1036
12/3/2010
1701
12/2/2010
52.55
12/2/2010
1031
12/2/2010
1691
12/1/2010
52.9
12/1/2010
1016
12/1/2010
1651
11/30/2010
52.7 11/30/2010
1012 11/30/2010
1648
11/29/2010
53.2 11/29/2010
1020 11/29/2010
1674
11/26/2010
54.6 11/26/2010
1023 11/26/2010
1623
11/25/2010
54.75 11/25/2010
1031 11/25/2010
1672
11/24/2010
55 11/24/2010
1017 11/24/2010
1592
11/23/2010
54.4 11/23/2010
1011 11/23/2010
1625
11/22/2010
55.15 11/22/2010
1011 11/22/2010
1640
11/19/2010
56.45 11/19/2010
1016 11/19/2010
1621
11/18/2010
56.05 11/18/2010
1011 11/18/2010
1622
11/17/2010
54.45 11/17/2010
1002 11/17/2010
1624
11/16/2010
49.96 11/16/2010
997 11/16/2010
1647
11/15/2010
50.3 11/15/2010
1013 11/15/2010
1630
11/12/2010
50.15 11/12/2010
1001 11/12/2010
1631
11/11/2010
50 11/11/2010
1000 11/11/2010
1622
11/10/2010
50.45 11/10/2010
997 11/10/2010
1636
11/9/2010
49.91
11/9/2010
1015
11/9/2010
1627
11/8/2010
50.15
11/8/2010
1039
11/8/2010
1625
11/4/2010
49.95
11/4/2010
1021
11/4/2010
1602
11/3/2010
49.85
11/3/2010
1010
11/3/2010
1613
11/2/2010
50
11/2/2010
1018
11/2/2010
1574
10/29/2010
48.98 10/29/2010
1016 10/29/2010
1574
10/28/2010
49.36 10/28/2010
1012 10/28/2010
1568
10/27/2010
49.73 10/27/2010
1006 10/27/2010
1594
10/25/2010
51.1 10/25/2010
1024 10/25/2010
1578
10/22/2010
48.72 10/22/2010
1021 10/22/2010
1589
10/21/2010
48.975 10/21/2010
1016 10/21/2010

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

1550
1555
1556
1564
1565
1575
1563
1570
1561
1560
1595
1556
1558
1584
1590
1582
1588
1575
1583
1617
1621
1646
1693
1601
1588
1576
1595
1558
1537
1520
1512
1553
1465
1467
1439
1416
1436
1456
1457
1466
1488
1485
1447
1451
1442

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

52
51.95
52.85
54.85
53.65
49.75
49.35
48
49.55
44.72
42.42
41.51
41.6
40.01
39.4
40.04
39.93
40.05
43.49
43.65
44.03
44.59
44.08
46.01
45.9
45.65
45.59
45.73
45.96
45.82
45.45
45.06
45.06
44.32
43.9
44.16
43.44
43.65
43.45
43.71
44.39
44.84
44.705
45.31
45.15

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

1004
1005
1010
1005
1010
1010
1008
1006
1004
1003
1014
997.5
984.5
994.5
1005
1004
1002
990
992.5
983.5
992
996
992
986
996
991.5
991
992
992
986.5
988.5
983
998
997
968.5
963
950.5
925.5
918.5
926.5
933
947.5
962.5
955
940

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

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

1452
1495
1502
1491
1511
1513
1499
1498
1464
1476
1481
1499
1523
1544
1540
1506
1510
1514
1526
1535
1580
1549
1492
1491
1495
1478
1499
1463
1463
1437
1462
1464
1510
1484
1485
1505
1530
1510
1509
1514
1499
1485
1468
1470
1441

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

45.18
44.85
45.24
45.29
45.48
46.18
46.37
45.81
45.8
43.56
43.54
43.2
42.21
42.05
41.41
41.44
40.93
40.91
40.88
40.96
41.53
40.55
40.65
40.68
41
40.67
40.53
40.48
40.81
40.47
40.62
39.63
39.53
39.44
40.5
40.48
40.92
41.21
41.3
41.73
41.75
41.85
42.36
42.75
42.67

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

949
942
947
955
962.5
968
989
972.5
975.5
977
963.5
961.5
958.5
963.5
958.5
956.5
947.5
934.5
913
921.5
929.5
943.5
942
950
925
930.5
925
915
913
900.5
910
906
922.5
921.5
946.5
945
953
954.5
964
951.5
948
950
953.5
962.5
944.5

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

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

1428
1418
1413
1419
1445
1464
1438
1407
1345
1367
1369
1407
1442
1442
1417
1430
1392
1411
1389
1391
1403
1422
1410
1446
1499
1486
1484
1490
1500
1472
1483
1494
1494
1489
1489
1454
1445
1470
1488
1481
1454
1469
1460
1445
1457

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

42.3
42.14
41.63
41.06
40.85
41.19
41.85
42.1
42
42.11
41.78
41.8
40.18
40.63
40.68
40.69
40.91
42
42.14
42.46
41.45
42.65
43.06
44.18
43.78
44.03
44.25
44.5
45.8
46.34
46.15
47.59
47.86
47.71
47.69
48.02
48.29
48.58
49.02
49.84
49.27
49.54
49.5
48.19
47.92

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

962
930
923.5
928.5
931.5
911.5
901.5
905.5
906.5
891.25
872
891.5
896
921.5
937.5
947
933
936
902
915
918
932.5
939
953
933
942.5
943
949.5
931
949
949
949
955
973
972.5
969.5
978
981
934.5
925
935
924
927
926.5
913.5

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

3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
10/7/2008
10/6/2008
10/2/2008
8/11/2008
2/15/2008
2/14/2008

1457
1529
1527
1511
1495
1492
1484
1484
1489
1487
1484
1487
1495
1496
1477
1470
1465
1457
1421
1398
1424
1416
1415
1398
1378
1379
1355
1361
1348
1351
1220
1225
1263
1449.5
1440
1448

3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010

47.81
47.18
47.21
47.22
47.15
47.34
47.47
47.5
47.26
46.96
47.16
47.15
47.45
47.98
48.17
47.86
47.64
47.83
47.2
47.64
47.54
46.08
54.2
54.2
54.7
55.7
55.05
53.95
53.05
53.5
53.35
53
53.75
53.95
53.65
53.75
54.6
50.85
55.65
57
56.95
56.65
56.2
55.5
55.65

3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
9/9/2008
7/25/2008
7/7/2008
7/4/2008
7/3/2008
7/2/2008
7/1/2008
6/30/2008
6/27/2008
6/26/2008
6/25/2008
6/24/2008
6/23/2008

924.5
926
918.5
937.5
934.5
925
925.5
924.5
915.5
889.5
890
891.5
883.5
886
891
900
889.5
895.5
890.5
881.5
866
861.5
863.5
862.5
862.5
872.5
863.5
863
866
902.5
876
866.5
937.5
903
0.8725
2.65
66.8
3.7687
91.2
14.83
58.4
18.4
9.47
27.86
273.198

3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/19/2010
1/18/2010
1/15/2010
1/14/2010
1/13/2010

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

55.45
56.15
55.8
57.45
58
57.65
57.2
56.85
56.7
56.75
55.85
54.7
55.8
55.4
56
55.85
55.6
55.35
56
58.2
58.55
58.6
58.55
59.35
59.15
59.3
58.6
59.15
60.15
60.6
60.65
60.5
60.3
59
59.2
58.15
59.7
59.25
59.5
58.6
58.35
58.6
58.35
58.25
57.45

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

355
52.86
161.63
68.73
12.53
113.55
30.04
35.63
103.5
21.76
59.15
11.46
1.761
5.295
19.64
13
9.03
18.74
43.2915
33.297
99
25.12
22.55
14.97
7.45
159
29.86
59.7
14.22
54.35
94.32
94.28
5.21
29.3095
24.39
12.5
0.0248
17.6
55.12
171.5
0.5542
31.66
44.58
18.57
7.945

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

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

56.5
57.8
58.35
58.6
58.15
56.45
56
56.1
56.9
56.555
56.65
57.6
58.25
58.4
58.8
59.7
61.15
62
63.445
63.4
64.05
64.1
64.15
64.755
63
62.9
63.05
62.85
62.55
62.595
63.2
64.25
64.2
64.8
65.15
65.055
65.1
65
64.4
64.4
64.65
63.3
62.7
62.9
63.05

4/18/2008
14.3
4/17/2008
3.31515
4/16/2008
65.34
4/15/2008
6.085
4/14/2008
23.395
4/11/2008
56.94
4/10/2008
109.94
4/9/2008
6.855
4/8/2008
14.62
4/7/2008
2.0017
4/4/2008
57.95
4/3/2008
4.515
4/2/2008
9.278
4/1/2008
93.14
3/31/2008
17.923
3/28/2008 168.86501
3/27/2008
10.144
3/26/2008
4.41
3/25/2008
4.25
3/24/2008
10
3/21/2008
1005
3/20/2008
11.831
3/19/2008
38.525
3/18/2008
70.79
3/17/2008
125.899
3/14/2008
5.5804
3/13/2008
324
3/12/2008
26.84
3/11/2008
20.09
3/10/2008
15.3853
3/7/2008
17.15
3/6/2008
31.0357
3/5/2008
1.5725
3/4/2008
22.2622
3/3/2008
1.1022
2/29/2008
8.4923
2/28/2008
4.825
2/27/2008
50
2/26/2008
23.99
2/25/2008
55.97
2/22/2008
9.33864
2/21/2008
33.12
2/20/2008
17.28
2/19/2008
2.2291
2/18/2008
55

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

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

62.9
63
62.55
62.5
60.955
60.8
61.65
61.35
61.2
61.55
61.8
61.6
61.4
60.95
58.2
58.6
59.6
58.65
58.45
58.895
58.755
59.805
59.85
59.995
59.055
58.55
58.6
58.95
57.9
58.3
59.15
57.75
57.6
57.35
57.8
54.5
56.5
54.9
55.3
55.05
55.945
55.7
55.35
55.9
55.35

2/15/2008
1440
2/14/2008
17.4977
2/13/2008
14.15
2/12/2008
96.9846
2/11/2008
9.8901
2/8/2008
16.71
2/7/2008
5.85926
2/6/2008
55.2
2/5/2008
10.995
2/4/2008
10.3982
2/1/2008
1.421
1/31/2008
14.66
1/30/2008
57.5
1/29/2008
261.845
1/28/2008
8.27092
1/25/2008
817.716
1/24/2008
18.5596
1/23/2008
354.5
1/22/2008
20.0051
1/21/2008
28.9855
1/18/2008
12.2483
1/17/2008
9.1285
1/16/2008 300.17999
1/15/2008
47
1/14/2008
34.7211
1/11/2008
4.1123
1/10/2008
3.0737
1/9/2008
13.6894
1/8/2008
29.55
1/7/2008
41.67
1/4/2008
140.75
1/3/2008
317.5
1/2/2008
1.195
1/1/2008
34.25
12/31/2007
53.7
12/28/2007
6.3
12/27/2007
3.10378
12/26/2007
12.6
12/25/2007
4
12/24/2007
1084
12/21/2007
83.5763
12/20/2007
83.9
12/19/2007
98.65
12/18/2007
0.931
12/17/2007
6.7635

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

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

55.9
57.5
56.7
57.15
57.35
57.6
58.3
57.05
57.1
57.6
57.2
56.45
56.5
56.4
57.6
57.45
56.05
54.65
54.75
55.55
55.95
55.3
55.7
54.95
54.7
54
54.6
54.2
53.2
54.5
50.29
52.3
52.9
52.05
52.65
52.3
51.15
52.7
52.35
52.15
51.1
52.4
52.25
52.735
52.48

12/14/2007
83.2537
12/13/2007
5.165
12/12/2007
241
12/11/2007
21.3
12/10/2007
95.0489
12/7/2007
8.14867
12/6/2007
64.15
12/5/2007
2.45
12/4/2007 302.02802
12/3/2007
80.15
11/30/2007
16.795
11/29/2007
8.81
11/28/2007
40.52
11/27/2007
7.3
11/26/2007
5.8351
11/23/2007
70.49
11/22/2007
6.51
11/21/2007
254
11/20/2007
10.32
11/19/2007
4.8087
11/16/2007
259.19
11/15/2007
35.132
11/14/2007
4.37938
11/13/2007
2.949
11/12/2007
3000
11/9/2007
0.372
11/8/2007
7.295
11/7/2007
18.3796
11/6/2007
3.70742
11/5/2007
41.2873
11/2/2007
626
11/1/2007
35.19
10/31/2007
18
10/30/2007
31.8
10/29/2007
3.5
10/26/2007
505
10/25/2007
4480
10/24/2007
13000
10/23/2007
0.01
10/22/2007
28.14
10/19/2007
1.3
10/18/2007
206
10/17/2007
0.138
10/16/2007
1.47
10/11/2007 135.89999

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

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

52.2
51.105
51.25
51.805
51.75
48.06
48.76
49
49.925
49.22
50.35
50.55
50.9
51.145
51.35
52.1
52
51.75
51.3
50.9
51.45
51.95
50.95
51.295
50.2
51.4
52.345
52.7
54.75
55.05
54.4
53
52.65
49.86
49.8
50.65
50
50.095
51.85
55.1
57
57.3
56.595
58.3
60.155

10/10/2007
1.99
10/8/2007
1.2
10/5/2007
37.5
10/4/2007
0.02
10/3/2007
843
10/2/2007
17.59
10/1/2007
200
9/28/2007
4.67
9/27/2007
16.73
9/26/2007
10
9/25/2007
1425
9/24/2007
150
9/21/2007 152.46001
9/20/2007
4.69
9/19/2007
110.5
9/18/2007
0.002
9/17/2007
11.27
9/14/2007
4.75
9/13/2007
3.11
9/12/2007
7.65
9/11/2007
0.738
9/10/2007 170.75999
9/6/2007
13.63
9/5/2007
29.6
9/4/2007
149.03
9/3/2007
14.11
8/31/2007
1600
8/30/2007
150
8/29/2007
116.75
8/28/2007
0.455
8/27/2007
0.019
8/24/2007
23.85
8/23/2007
19.72
8/22/2007
40.18
8/21/2007
14.13
8/20/2007
9.6
8/17/2007
25.15
8/16/2007
4.6
8/15/2007
0.012
8/14/2007
1.5
8/13/2007
2.47
8/10/2007
353.5
8/8/2007
12.75
8/3/2007
51.6
8/2/2007
4531

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

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

58.7
62.35
62.35
63.35
62.65
62.55
63.1
63.7
64
63.15
63.55
63.2
62.65
62.6
62.85
60.955
61.5
62.05
63.3
64
66.15
63.95
64.055
64.15
62
62.85
62.655
63.405
60
61.005
61.15
60.005
60.2
59.3
59.525
59.45
58.4
58.305
58.75
56.995
55.6
56.1
55.35
54.8
54.6

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

26.48
2.7315
18.64
5
0.36
9.45
0.25
26.4
13.25
0.43
43.79
0.2
0.15
9.07
112.2
110
30.92
7.5
14.38
3.65
75
9.22
7.99
11.5
10.1
5.58
90.06
4.9
0.22
3.96
0.05
50
101.5
245
50.2
3
19.9
0.01
36
3.53
3.5
6
1
1820
0.07

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

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

53.55
52.75
54.205
55.155
54.15
55.05
58
59.95
59.75
59.65
59.8
59.8
59.7
60.3
59.95
59
60.35
61.8
60.95
60.4
59.4
58.25
54.5
53.72
53.35
54.85
57.05
58.5
54.5
52.75
52.1
53.9
53.4
52.5
52.675
55.1
56.825
57
57
58.25
58.075
58.375
57.7
57.8
57.6

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

2025
4.52
9.52
0.032
0.48
0.038
0.01
17.32
62.3
0.2
0.25
22.34
0.5
61.3
18
2.39
0.68
72
11.5
4.67
0.18
200
0.057
1.48
4300
6.9
100
10
25
9.07
0.83
19.36
60.5
10
1000
0.53
12.93
0.99
10
3.5
35.16
30.08
38.93
0.11
0.58

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

9/15/2008
9/12/2008
9/4/2008
8/22/2008
8/11/2008
7/22/2008
7/10/2008
6/5/2008

59.75
60.2
60.9
61.05
58.7
53.55
52.8
59.1

3/1/2007
10.29
2/27/2007
27.8
2/26/2007
0.03
2/23/2007
0.053
2/22/2007
0.031
2/20/2007
1.93
2/19/2007
10
2/16/2007
4.8
2/15/2007
4.8
2/14/2007
39.7
2/12/2007
6506
2/9/2007
2.15
2/8/2007
43.9
2/6/2007
6.85
2/2/2007
6.6
2/1/2007
315
1/31/2007
4.25
1/29/2007
1.5
1/26/2007
105
1/24/2007
100
1/23/2007
315
1/22/2007
3.38
1/19/2007 350.04999
1/18/2007
12.74
1/17/2007
50
1/16/2007
332
1/15/2007
1.36
1/12/2007 893.09998
1/10/2007
20
1/5/2007
327.25
1/4/2007
1.57
1/3/2007
28.91
1/2/2007
10.72
12/27/2006
9.7
12/22/2006
12.68
12/21/2006
5.19
12/14/2006
11.25
12/12/2006
71.99
12/11/2006
2.6
12/7/2006
1.2
12/6/2006
37.03
12/5/2006
91.3
12/1/2006
6.3
11/30/2006
8.72
11/29/2006
5.85

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

11/27/2006
10
11/23/2006
10
11/21/2006
10.86
11/14/2006
27.8
11/10/2006
16.68
11/8/2006
10.6
10/31/2006
25
10/20/2006
11000
10/18/2006
0.62
10/4/2006
8.27
9/18/2006
6.98
9/14/2006
4800
9/4/2006
27
9/1/2006
1350
8/29/2006
9.5
8/23/2006
13.34
8/1/2006
20
7/31/2006
93.75
7/25/2006
7.28
7/13/2006
11.83
7/10/2006
1
7/6/2006
10
7/3/2006
9.17
6/29/2006
67.44
6/28/2006
140
6/27/2006
120
6/23/2006
0.59
6/22/2006
161.83
6/20/2006
0.95
6/19/2006 356.70001
6/16/2006
4.89
6/12/2006 158.46001
6/9/2006
50.4
6/7/2006
4.75
6/5/2006
8
5/31/2006
10
5/30/2006
10
5/18/2006
10
5/15/2006
16.8
5/11/2006
105
5/9/2006
142.86
5/4/2006
58.85
4/28/2006
2.29
4/27/2006 3763.8001
4/24/2006
0.64

5/6/2008
4/8/2008
3/13/2008
2/26/2008
2/12/2008
2/1/2008

4/19/2006
4/13/2006
4/11/2006
4/10/2006
4/6/2006
4/4/2006
3/31/2006
3/28/2006
3/16/2006
3/14/2006
3/10/2006
3/9/2006
3/1/2006
2/27/2006
2/23/2006
2/22/2006
2/16/2006
2/15/2006
2/10/2006
2/7/2006
2/3/2006
2/2/2006
1/27/2006
1/23/2006
1/19/2006
1/11/2006
1/3/2006
12/30/2005
12/29/2005
12/28/2005
12/13/2005
12/9/2005
12/5/2005
12/2/2005
11/24/2005
11/22/2005
11/16/2005
11/15/2005
11/7/2005
10/26/2005
10/20/2005
10/18/2005
10/13/2005
10/12/2005
10/7/2005

0.25
17.87
138.5
0.021
8.42
8.78
3.91
9.67
10
5.78
4
19000
3
82
9.08
10
10
7
1
10
8
70
9
93.75
24
179.31
3.44
0.89
6.4
9.5
13
4.37
72.4
0.18
10
41.25
1.5
10
5
10
22
9.49
13.21
0.97
10.3

10/4/2005
9/30/2005
9/29/2005
9/21/2005
9/19/2005
9/14/2005
9/8/2005
9/6/2005
9/2/2005
9/1/2005
8/22/2005
8/18/2005
8/16/2005
8/2/2005
7/29/2005
7/28/2005
7/27/2005
7/26/2005
7/6/2005
6/29/2005
6/28/2005
6/27/2005
6/23/2005
6/22/2005
6/15/2005
6/9/2005
6/8/2005
6/1/2005
5/19/2005
5/17/2005
5/16/2005
5/12/2005
5/3/2005
4/26/2005
4/19/2005
4/11/2005
3/31/2005
3/30/2005
3/28/2005
3/21/2005
3/14/2005
3/9/2005
3/8/2005
2/24/2005
2/23/2005

15.25
7.5
4.95
6.66
11.7
105
12.15
10
0.32
12.07
15.15
74.81
10
0.15
6.21
6.85
21
0.242
10
2.2
5.25
5.35
10
14.21
35.64
10
10
10.24
10
17.45
18.05
22
102
61.19
10
10
102
0.54
4.09
16.72
13
25
10
12.96
240

2/17/2005
84.34
2/10/2005
0.003
2/8/2005
9.71
2/1/2005
30
12/29/2004
3.56
12/23/2004
130
12/21/2004
10
12/16/2004
250
12/13/2004
10
12/7/2004
0.02
12/6/2004
6.75
11/23/2004
60
11/22/2004
31.24
10/26/2004
500
10/21/2004
11.57
10/13/2004
10
9/27/2004
6
8/31/2004
10
8/25/2004
100
8/3/2004
27.25
6/22/2004
0.1
6/1/2004
100
5/18/2004
108
5/11/2004 535.60999
5/10/2004
1.5
4/29/2004
524
4/20/2004
0.38
4/7/2004
13.5
4/5/2004
1.73
3/30/2004
50
3/18/2004
3.275
3/11/2004
0.1
3/1/2004
9800
2/12/2004
11.55
1/27/2004
25.44
12/31/2003
4.12
12/30/2003
5.25
12/11/2003
1.52
11/26/2003
22.5
10/29/2003
30.91
10/2/2003
12.15
8/20/2003
6
8/12/2003
4.5
7/29/2003
1000
7/21/2003
44

7/17/2003
6/26/2003
6/19/2003
6/18/2003
6/11/2003
5/29/2003
5/28/2003
5/23/2003
5/15/2003
4/25/2003
4/16/2003
4/1/2003
3/25/2003
3/24/2003
3/18/2003
3/3/2003
2/19/2003
1/8/2003
12/25/2002
12/18/2002
10/24/2002
7/10/2002
7/2/2002
6/26/2002
5/7/2002
12/28/2001
12/21/2001
12/10/2001
11/16/2001
10/26/2001
10/24/2001
10/23/2001
10/2/2001
10/1/2001
8/13/2001
5/25/2001
3/16/2001
1/16/2001
11/14/2000
10/4/2000
10/3/2000
7/26/2000
7/3/2000
5/30/2000
5/15/2000

190
11
0.196
1.01
3.34
22
550
6.25
2.1
0.27
75
1.1
3.35
5.4
0.47
23.54
3.18
75.42
660
20
10.9
0.0775
110
15
12.12
1.6
148.5
24.4
27
15.5
3.99
1.33
1.66
6.04
480
2.75
54.55
4.05
40.6
0.75
0.15
1
1.3
3
3.31

5/11/2000
5/4/2000
3/27/2000
3/17/2000
10/1/1999
7/1/1999
6/21/1999
6/11/1999
3/16/1999
3/15/1999
3/12/1999
3/9/1999
12/30/1998
9/8/1998
8/31/1998
2/27/1998

310.5
2.1
24.04
6.97
2.25
5
96.3
1.17
2.1
3
2.5
1.1
74.87
4
20
30

Syngenta DateNova
Novartis in Dateroche
roche
Datecredit
Credit suiss
273.4 12/31/2010 58.950001
12/30/2010
137.1
12/30/2010
30.42
278.6 12/30/2010 58.939999
12/29/2010
139.5
12/29/2010
30.68
276.5 12/29/2010 59.150002
12/28/2010
139.4
12/28/2010
30.705
279.7 12/28/2010 59.119999
12/27/2010
138.9
12/27/2010
30.24
274.2 12/27/2010 58.610001
12/23/2010
139.1
12/23/2010
30.58
276.2 12/23/2010
58.82
12/22/2010
137.8
12/22/2010
30.73
274 12/22/2010 59.169998
12/21/2010
137.8
12/21/2010
30.275
276 12/21/2010 58.900002
12/20/2010
138.7
12/20/2010
29.79
276 12/20/2010
58.77
12/17/2010
138.4
12/17/2010
29.51
280.4 12/17/2010 58.740002
12/16/2010
139.6
12/16/2010
29.75
279.9 12/16/2010 58.860001
12/15/2010
141.3
12/15/2010
30.12
280.7 12/15/2010 58.990002
12/14/2010
142.2
12/14/2010
30.24
284.2 12/14/2010 55.830002
12/13/2010
141.7
12/13/2010
30.1
286.5 12/13/2010 55.119999
12/10/2010
141.5
12/10/2010
29.89
287.6 12/10/2010
54.73
12/9/2010
142.6
12/9/2010
30.24
278.3
12/9/2010 54.830002
12/8/2010
141.6
12/8/2010
29.75
278.5
12/8/2010 54.639999
12/7/2010
137.9
12/7/2010
29.335
280
12/7/2010
54.57
12/6/2010
137.5
12/6/2010
29.1
278.2
12/6/2010
54.5
12/3/2010
138.5
12/3/2010
29.55
280.2
12/3/2010
54.75
12/2/2010
138.7
12/2/2010
29.34
284.3
12/2/2010 54.610001
12/1/2010
138.1
12/1/2010
28.96
288.1
12/1/2010 54.110001
11/30/2010
138.3
11/30/2010
28.61
282.8 11/30/2010
53.41
11/29/2010
138.5
11/29/2010
28.995
278.4 11/29/2010 54.580002
11/26/2010
140.9
11/26/2010
28.85
282.6 11/26/2010 54.869999
11/25/2010
139.9
11/25/2010
29.23
285 11/24/2010 55.080002
11/24/2010
140.2
11/24/2010
29.49
279.8 11/23/2010 55.029999
11/23/2010
140.3
11/23/2010
29.44
273.6 11/22/2010
56.59
11/22/2010
143.9
11/22/2010
29.71
273.8 11/19/2010 56.639999
11/19/2010
145.4
11/19/2010
30.065
283 11/18/2010 56.790001
11/18/2010
146.5
11/18/2010
30.52
279.6 11/17/2010 55.689999
11/17/2010
144.2
11/17/2010
30.51
285.7 11/16/2010 55.740002
11/16/2010
142.2
11/16/2010
30.5
286 11/15/2010 56.349998
11/15/2010
143.2
11/15/2010
31.21
286.7 11/12/2010 55.639999
11/12/2010
141
11/12/2010
31.03
282 11/11/2010 56.439999
11/11/2010
142.4
11/11/2010
31.13
282 11/10/2010 56.799999
11/10/2010
142.5
11/10/2010
31.16
277.9
11/9/2010 56.919998
11/9/2010
142.3
11/9/2010
31.82
279.6
11/8/2010
57.98
11/8/2010
142.8
11/8/2010
31.64
272.7
11/5/2010 58.630001
11/5/2010
143.2
11/5/2010
31.16
277
11/4/2010 59.049999
11/4/2010
144.8
11/4/2010
30.53
275.9
11/3/2010 58.619999
11/3/2010
145.8
11/3/2010
29.735
281.7
11/2/2010 58.279999
11/2/2010
146.9
11/2/2010
30.2
276.6
11/1/2010
57.52
11/1/2010
145.7
11/1/2010
29.565
276.1 10/29/2010 57.950001
10/29/2010
144.6
10/29/2010
29.69

273.9
273
274.1
271.8
273.7
264
263
259.5
256
245.6
245.4
246
242.1
244.9
244.5
248.1
254.2
255.4
255
252.1
251
251.6
257.7
252
256.2
251.8
251.1
243.3
240.4
239.3
234.4
236.1
234.1
232.5
241.5
246.8
244.8
248.1
254.8
254.2
245.7
245.9
248.1
246.4
250.8

10/28/2010 57.990002
10/27/2010 57.580002
10/26/2010 57.740002
10/25/2010 58.349998
10/22/2010 58.119999
10/21/2010
58.98
10/20/2010
59.5
10/19/2010 58.810001
10/18/2010
59.77
10/15/2010
59.02
10/14/2010 59.290001
10/13/2010 59.450001
10/12/2010 59.209999
10/11/2010 58.450001
10/8/2010 58.169998
10/7/2010 57.880001
10/6/2010
57.84
10/5/2010
58
10/4/2010 57.049999
10/1/2010 57.130001
9/30/2010 57.669998
9/29/2010
57.98
9/28/2010
58.09
9/27/2010 57.720001
9/24/2010 57.540001
9/23/2010
56.32
9/22/2010 56.169998
9/21/2010 56.459999
9/20/2010
56.66
9/17/2010 55.740002
9/16/2010
55.34
9/15/2010
55.82
9/14/2010 56.130001
9/13/2010 54.700001
9/10/2010 54.419998
9/9/2010
53.75
9/8/2010
53.5
9/7/2010 53.290001
9/3/2010 53.099998
9/2/2010
53
9/1/2010 53.299999
8/31/2010 52.490002
8/30/2010 52.040001
8/27/2010 51.990002
8/26/2010
50.77

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

145.2
144.5
142.5
143.7
142.7
143.2
144
143.5
142.8
141.6
138.1
139.4
135.8
138.9
139.2
139
138.3
137.4
134.6
136.1
134.7
131.7
129.9
131.2
133.3
135.1
136.2
137.8
138.1
137.1
138.2
139.4
142
143.5
144
143.8
143
142.4
143
142.2
139.4
140.1
137.4
138.6
137.8

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

30.425
30.125
29.82
30.03
30.2
30.7
32.09
32.39
32.185
31.275
31.83
32.34
31.895
31.89
31.585
32.32
32.115
32.005
31.715
31.1
31.57
32.295
32.395
32.745
33.075
32.96
34.035
34.915
35.22
35.21
35.1
35.526
36.315
36.26
35.38
36.05
35.14
35.335
35.735
36.04
35.29
35.14
34.145
34.505
34.04

252.5
250.6
242.9
237.6
237.7
238.4
230.8
232.4
227
232.6
228.9
227.8
229
242.9
239.1
240.2
241
243.7
243.4
242.3
237.5
236.5
229.6
228.8
235
232.3
236.7
241.9
250.8
251
263.6
265.1
264.4
265.9
267.9
264.6
263.1
267.5
264.2
265
260.6
262.7
258.9
255.9
258

8/25/2010 50.560001
8/24/2010 50.220001
8/23/2010 50.099998
8/20/2010
50.75
8/19/2010
51
8/18/2010 51.119999
8/17/2010 50.860001
8/16/2010
50.59
8/13/2010 50.189999
8/12/2010 50.099998
8/11/2010
49.91
8/10/2010
51.23
8/9/2010
50.48
8/6/2010
50.27
8/5/2010 50.259998
8/4/2010 49.700001
8/3/2010 49.990002
8/2/2010 50.130001
7/30/2010 48.740002
7/29/2010
49.09
7/28/2010
48.68
7/27/2010 48.639999
7/26/2010 49.200001
7/23/2010 49.209999
7/22/2010 49.560001
7/21/2010 48.549999
7/20/2010 49.540001
7/19/2010
49.5
7/16/2010
49.66
7/15/2010 51.209999
7/14/2010
50.75
7/13/2010 50.119999
7/12/2010
49.52
7/9/2010 49.549999
7/8/2010 49.720001
7/7/2010 49.419998
7/6/2010 48.639999
7/2/2010 47.849998
7/1/2010 48.360001
6/30/2010
48.32
6/29/2010 48.209999
6/28/2010 48.959999
6/25/2010 48.849998
6/24/2010 48.490002
6/23/2010 48.549999

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

137
136.7
137.2
139.3
139.1
141.1
143.3
142.4
142.2
142.6
142.2
141.7
143.2
143
141
141.6
139.7
138.8
137.1
135.7
136.3
137.8
136.1
134.8
136.2
138.1
136.7
142.9
143.6
144.6
150.8
149.9
149.3
150.3
150.3
148.5
147
147.2
144.7
146.8
146.9
149.3
149.8
153.9
155.4

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

34.1
33.93
34.43
34.76
34.42
34.605
34.93
35
34.485
34.765
34.725
34.665
35.44
36.01
36.03
36.5
35.675
35.9
36
34.94
35.155
35.09
34.48
33.195
32.81
32.6
33.095
31.245
31.87
31.77
32.835
33.575
34.08
33.65
33.415
33.025
32.275
31.32
30.535
30.63
30.24
31.04
30.99
31.86
31.44

258.9
258.7
258.4
257.1
261.4
260
254
258.7
257.9
264.6
269.9
267
270.7
272.8
264.6
268.2
265.9
267
273.5
271.4
268.2
268.1
268.6
271.7
267.3
277.1
280.6
279.6
283.2
285.2
277.4
277.8
282
285.3
285.1
284.7
292.5
293
292.9
292.6
293
292
294.9
296.4
297.5

6/22/2010 48.439999
6/21/2010 48.889999
6/18/2010
48.75
6/17/2010
49
6/16/2010 48.860001
6/15/2010
49.02
6/14/2010 48.259998
6/11/2010
48.25
6/10/2010 47.450001
6/9/2010
45.93
6/8/2010 45.330002
6/7/2010 44.830002
6/4/2010 44.810001
6/3/2010 46.310001
6/2/2010 45.970001
6/1/2010
44.93
5/28/2010 45.009998
5/27/2010 45.220001
5/26/2010 43.779999
5/25/2010 44.349998
5/24/2010
44.82
5/21/2010 45.119999
5/20/2010 44.630001
5/19/2010 46.060001
5/18/2010
46.09
5/17/2010 47.040001
5/14/2010 47.279999
5/13/2010 48.189999
5/12/2010 48.740002
5/11/2010
48.18
5/10/2010 48.509998
5/7/2010 47.060001
5/6/2010 48.310001
5/5/2010
49.09
5/4/2010
49.82
5/3/2010 50.540001
4/30/2010 50.849998
4/29/2010
51.25
4/28/2010
51.09
4/27/2010 51.060001
4/26/2010
52.02
4/23/2010 52.470001
4/22/2010 52.139999
4/21/2010 52.880001
4/20/2010
53.41

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

155.5
155.6
154.7
155.3
158.7
158.6
156.8
156.2
155.2
157.6
158.2
158.1
159.5
162.1
162.6
160.8
160.1
157.9
155.8
153.1
156.4
160.1
163.5
163.8
165
165.4
164.8
164.1
166.4
166.7
165.8
169.2
170.5
170.4
171
172
172.4
172.5
175.2
176.7
176.2
175.2
177.4
172.5
173.2

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

31.4
32.47
33.12
33.76
33.315
32.955
32.665
32.99
32.725
32.47
31.555
31.53
30.625
31.2
30.725
31.805
31.27
30.88
31.755
31.685
31.43
31.555
30.61
32.1
31.715
31.64
32.155
33.79
33.855
33.515
35.195
34.725
33.82
33.915
31.39
31.65
32.48
32.9
35.14
35.09
35.4
35.495
35.53
36
35.7

294.9
293.8
292
294.7
297
298.1
296.6
295.4
299.2
298.6
303.2
303.3
292.5
294.4
290.8
283.5
275.5
279.1
280.6
283.1
284.3
280.8
283.3
283.2
279.2
278.3
277
275.3
272.2
275.6
277.7
273.7
272
280.1
273.3
274
273.1
268.1
269.1
270.3
279.1
275.2
279.5
281.8
279.7

4/19/2010 53.369999
4/16/2010 53.349998
4/15/2010 53.709999
4/14/2010 53.599998
4/13/2010 53.709999
4/12/2010
53.48
4/9/2010 53.110001
4/8/2010 52.220001
4/7/2010
52.25
4/6/2010 52.689999
4/5/2010 53.529999
4/1/2010 53.830002
3/31/2010 54.099998
3/30/2010 53.650002
3/29/2010
53.93
3/26/2010 53.830002
3/25/2010 54.220001
3/24/2010
54.66
3/23/2010 55.169998
3/22/2010 54.720001
3/19/2010
54.82
3/18/2010 54.939999
3/17/2010
54.82
3/16/2010 54.860001
3/15/2010 54.779999
3/12/2010 54.700001
3/11/2010 54.740002
3/10/2010 54.669998
3/9/2010 54.639999
3/8/2010
54.32
3/5/2010 54.209999
3/4/2010 53.790001
3/3/2010 54.330002
3/2/2010 54.259998
3/1/2010
55.52
2/26/2010
55.32
2/25/2010 55.060001
2/24/2010 54.880001
2/23/2010 54.389999
2/22/2010
54.77
2/19/2010 55.259998
2/18/2010 54.810001
2/17/2010
54.43
2/16/2010
54.25
2/12/2010 53.709999

4/12/2010
4/9/2010
4/8/2010
4/7/2010
4/6/2010
4/1/2010
3/31/2010
3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010

173.4
174.1
171.6
168.9
168.6
170.7
170.3
170.9
170.6
169.9
173.4
173.9
174.5
174.7
177
174.5
174.3
174.7
174.4
173.7
178.7
178.5
180.8
180.9
181.1
179.6
185.2
184.8
181.4
178.7
177.4
179
179.7
181.9
183.4
181.9
180.8
177.3
178.8
178.9
178.4
174.4
176.6
176.3
169.7

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

36.325
37.915
37.235
37.995
38.615
39.7
38.61
37.896
37.885
37.735
36.61
37.645
38.065
38.555
37.725
38.005
37.61
37.315
37.85
37.425
37.015
37.035
37.275
37.755
37.8
36.975
36.32
36.36
36.24
35.97
35.5
35.38
35.31
34.06
33.835
33.85
33.51
32.55
32.2
32.36
32.33
32.89
32.31
32.43
32.85

282.8
286.3
290.3
290.5
285.4
286.8
288.9
291
292.5
292.1
289.8
291.3
289.8
288.2
284.7
289.6
288.9
289
290.8
282.3
285
282
287.8
286.7
281.1
287
274.8
266.5
267.9
262.3
268.3
269.2
270
264.4
263.6
265
258.3
260.2
257.1
259
257.9
257
262.6
258
255.5

2/11/2010 53.860001
2/10/2010 53.220001
2/9/2010 53.580002
2/8/2010 53.080002
2/5/2010
53.41
2/4/2010 54.110001
2/3/2010 54.799999
2/2/2010 54.720001
2/1/2010 54.060001
1/29/2010 53.529999
1/28/2010 54.060001
1/27/2010 54.549999
1/26/2010 54.369999
1/25/2010 53.459999
1/22/2010
53.57
1/21/2010
53.48
1/20/2010 53.529999
1/19/2010 53.700001
1/15/2010 52.880001
1/14/2010 53.650002
1/13/2010
53.02
1/12/2010
52.68
1/11/2010
53.27
1/8/2010 52.330002
1/7/2010
51.91
1/6/2010 52.369999
1/5/2010 52.560001
1/4/2010 52.610001
12/31/2009
54.43
12/30/2009 54.639999
12/29/2009 54.869999
12/28/2009
54.75
12/24/2009
54.84
12/23/2009 54.599998
12/22/2009 54.220001
12/21/2009 53.799999
12/18/2009 54.209999
12/17/2009 53.900002
12/16/2009 54.139999
12/15/2009 53.759998
12/14/2009 54.209999
12/11/2009 53.830002
12/10/2009
54.16
12/9/2009
54.68
12/8/2009 55.330002

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

175.6
179.5
181
178.9
177.5
180.6
182.9
182.8
185.3
183.6
183.8
182.7
179
177.5
178.7
178.8
178.2
180
177.7
180.1
175.3
177.8
177.3
177.7
178.6
175.7
174.7
175
174
169.7
169
168.4
169
167.9
167.5
168.7
169.3
167.9
166.4
165.3
164.4
166.5
164.5
168.5
167.9

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

32.335
31.645
31.14
31.465
31.355
30.85
29.53
30.34
30.35
32.96
33.15
32.37
31.93
31.9
31.64
32.5
32.635
31.87
34.55
34.55
35
35.8
35.46
36.74
36.4
36.955
37.065
37.315
36.92
36.145
36.055
35.53
34.9
34.78
35.08
34.59
34.45
33.89
34.25
34.11
34.9
33.93
34.3
33.6
33.95

250.225
245.4
245.3
243.8
249.51
246.5
248.5
250.475
253.225
250
254.25
252.3
253.25
252
251.05
248.7
242.7
243.6
244.58
248.41
240.3
236.68
231.1
223.9
229
237.75
236.5
234.11
231
233.9
243.1
248
251.5
258.25
261
258.25
246.6
247.9
250.8
244.81
251
251.5
249.6
244.3
246.6

12/7/2009
55.5
12/4/2009 55.549999
12/3/2009 55.779999
12/2/2009
55.77
12/1/2009
56.16
11/30/2009 55.599998
11/27/2009 55.380001
11/25/2009 55.849998
11/24/2009 55.299999
11/23/2009
54.75
11/20/2009 53.130001
11/19/2009 53.290001
11/18/2009
53.73
11/17/2009
53.5
11/16/2009 54.040001
11/13/2009 53.240002
11/12/2009 52.799999
11/11/2009 53.470001
11/10/2009 53.720001
11/9/2009 53.580002
11/6/2009 52.799999
11/5/2009 52.580002
11/4/2009 52.240002
11/3/2009 52.130001
11/2/2009 52.330002
10/30/2009 51.950001
10/29/2009 52.419998
10/28/2009 51.610001
10/27/2009 52.009998
10/26/2009
51
10/23/2009 51.889999
10/22/2009 52.200001
10/21/2009 51.709999
10/20/2009
52.16
10/19/2009 52.029999
10/16/2009 51.110001
10/15/2009
51.68
10/14/2009
51
10/13/2009 50.279999
10/12/2009 50.619999
10/9/2009 50.099998
10/8/2009 50.099998
10/7/2009 49.560001
10/6/2009 50.130001
10/5/2009 49.830002

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

166.5
163.4
161.1
162
161.5
162.3
160.9
161
163
162.4
163.1
160.55
160.81
159.99
161.9
162.2
164.2
165.3
164.69
164.65
161.11
161.2
162.4
162.8
162.84
164.2
162.4
162.9
169.55
167.1
169.1
165
166
166.6
165.6
164.88
164.5
165.7
167.1
169.1
168.5
166.91
166.7
168.7
171.3

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

33.47
34.25
34.93
36.26
35.56
34.96
35.24
35.49
35.21
34.33
36.08
36.65
37
36.77
35.69
36.56
37.58
38.45
37.57
33.8
18.3
18.4
19.59
19.31
18.93
18.2
18.13
19
20.2
20.9
21.65
21
18.8
19.17
18
19.84
20.1
22.49
21.54
20
20.7
18.33
16.65
16.3
18.75

246
247
249.6
252.5
245.7
248.7
249.9
248.4
242.11
244.6
249.8
247.7
244.4
246.7
244.05
241.75
244.7
246.6
245.5
245.7
239.8
238.3
241.4
236.85
257
255.85
256.45
255
255.2
256.2
250.25
248.9
246.75
242
246.3
245.9
246.45
242.8
248.4
250.25
253.25
252.5
254.75
250.35
246.8

10/2/2009
49.59
10/1/2009
49.5
9/30/2009 50.380001
9/29/2009
49.41
9/28/2009 49.139999
9/25/2009 48.860001
9/24/2009
48.77
9/23/2009
48.93
9/22/2009 49.139999
9/21/2009 48.470001
9/18/2009 48.220001
9/17/2009 48.200001
9/16/2009 48.599998
9/15/2009 47.799999
9/14/2009 47.700001
9/11/2009 47.599998
9/10/2009 47.599998
9/9/2009
47.41
9/8/2009
47.32
9/4/2009 46.290001
9/3/2009 45.790001
9/2/2009 46.040001
9/1/2009
45.93
8/31/2009 46.470001
8/28/2009
46.41
8/27/2009 46.630001
8/26/2009
45.98
8/25/2009 45.849998
8/24/2009 45.299999
8/21/2009 45.490002
8/20/2009 45.150002
8/19/2009 45.209999
8/18/2009 44.869999
8/17/2009 44.580002
8/14/2009
45
8/13/2009
45.16
8/12/2009 45.080002
8/11/2009
44.52
8/10/2009 44.400002
8/7/2009 44.779999
8/6/2009 45.150002
8/5/2009 45.619999
8/4/2009 45.470001
8/3/2009 45.860001
7/31/2009 45.619999

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

168.8
167.93
166
165.59
164.3
165.69
164.4
165
164.3
164.7
165.4
165.1
163.6
166.6
167.5
168.69
168.13
168.7
167.9
168.6
167.21
164.21
165.71
166.4
165.73
166.1
167.6
164.9
164.1
165.4
164.81
167.86
167.8
167.2
166.8
164.48
160
158.61
154.3
152.7
152.29
150.4
150.5
148.2
146.89

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

19.6
20.29
21.53
21.02
21.27
23.4
25.37
25.47
25.15
27.1
28.61
28.96
29.4
28.07
26.8
25.42
27.32
28.33
29.87
30.67
31.5
32.24
31.45
28.87
29.51
32.5
28.79
23.5
26.27
29.2
33.4
33.21
36.8
33.66
32.25
31.2
31.14
33.76
35.25
34.91
32.98
34.4
34.54
29.8
29.02

253.5
245.5
247.8
259.525
257.5
254
265.25
266.5
275
275.75
273
266
272.25
274
264
264
268
259.75
260.25
257.65
270.5
270.25
269.15
268.5
274.35
266.9
261.75
251.75
251.5
252
251.75
244.3
242.55
246
246.7
245.78
245.6
241.5
239.6
241.9
240
244.6
244.8
241.6
240.59

7/30/2009 44.610001
7/29/2009 43.630001
7/28/2009 44.220001
7/27/2009 44.119999
7/24/2009 44.330002
7/23/2009 44.240002
7/22/2009 44.029999
7/21/2009
43.93
7/20/2009 43.419998
7/17/2009 42.389999
7/16/2009
42
7/15/2009 40.950001
7/14/2009
39.75
7/13/2009 39.810001
7/10/2009 39.220001
7/9/2009 40.049999
7/8/2009 39.849998
7/7/2009
39.59
7/6/2009 40.490002
7/2/2009 40.119999
7/1/2009 41.299999
6/30/2009 40.790001
6/29/2009 41.169998
6/26/2009
41.34
6/25/2009
41.16
6/24/2009 41.400002
6/23/2009 42.220001
6/22/2009 41.150002
6/19/2009 41.939999
6/18/2009 41.849998
6/17/2009 41.869999
6/16/2009 40.919998
6/15/2009 40.889999
6/12/2009 41.950001
6/11/2009 40.290001
6/10/2009 39.610001
6/9/2009
40.16
6/8/2009 39.830002
6/5/2009 39.470001
6/4/2009 40.040001
6/3/2009 39.700001
6/2/2009 39.799999
6/1/2009
40.34
5/29/2009
40.02
5/28/2009 39.619999

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

145.9
145.4
149.3
150.1
149
150
146.8
147.6
149.6
147.6
148.6
146.1
143.88
145.2
144.8
143.4
145.7
144.7
143.7
143.81
144.6
147.7
146
142.7
141.9
143
142.4
140
141.31
142.9
145.3
144.3
143.8
145.3
147.4
145.1
144.8
145
145.9
145
146
145.8
141.7
140.1
142.1

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

29.87
31.47
32.83
31.36
33.4
33.48
33.22
30.93
32.25
33.05
32.03
31.69
32.1
29.68
30.77
30.1
30.67
30.74
31.65
30.45
30.5
32.91
30
27.57
29.19
26.6
26.59
24
24.5
25.89
26.2
26.81
26.3
27.1
27.8
28.52
27.93
28.47
28.52
29.18
28.81
30.22
29
29.2
29.4

243.4
238
234.8
221.1
228.1
221.89
210.25
216.55
221.9
238.5
234.3
228.99
226.2
234.25
237.4
233.8
239.5
236.2
235.8
233.6
231
230
231.25
221.8
236.6
252.5
246.2
241.4
240.6
244.89
249.85
238.5
235.1
249.5
248.85
240.69
231.65
233.5
233.6
236.1
232.4
233
238.1
240.04
232.4

5/27/2009
39.98
5/26/2009 40.380001
5/22/2009 40.080002
5/21/2009
40.25
5/20/2009
40.25
5/19/2009
39.91
5/18/2009 39.669998
5/15/2009
39.23
5/14/2009 40.110001
5/13/2009
39.82
5/12/2009 38.619999
5/11/2009
37.93
5/8/2009 38.360001
5/7/2009 38.290001
5/6/2009 38.599998
5/5/2009 37.689999
5/4/2009 38.580002
5/1/2009 37.880001
4/30/2009
37.91
4/29/2009 37.939999
4/28/2009 37.080002
4/27/2009 36.470001
4/24/2009 36.849998
4/23/2009 36.779999
4/22/2009 35.419998
4/21/2009 35.619999
4/20/2009 35.650002
4/17/2009
36.52
4/16/2009 37.299999
4/15/2009 37.040001
4/14/2009 37.029999
4/13/2009
37.41
4/9/2009 36.939999
4/8/2009
37.27
4/7/2009 37.310001
4/6/2009 37.209999
4/3/2009 37.509998
4/2/2009 38.330002
4/1/2009
38.18
3/31/2009 37.830002
3/30/2009 36.549999
3/27/2009
37.02
3/26/2009
38.84
3/25/2009
38.52
3/24/2009 37.849998

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

143
143.9
143.7
143.8
145.4
150.2
146.8
144.5
139.19
135
136.9
153.71
151.21
152
151.7
149.3
148.38
151.49
150.7
151.5
151.51
152.6
160
154.8
155.3
151.8
151.1
145.1
149.5
147.1
147
145.2
144.4
144.9
146.6
147.9
148.9
147.99
145.7
141.55
132.9
129.7
131.7
127.8
127.89

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

30.39
30.5
31.6
31
31.18
30.8
30.2
30.57
32.67
32
32
32.35
32.7
32.17
33.17
31.47
32.45
33
32.8
33.01
34.3
34.78
34.85
34.99
34.9
34.91
35.479
35.2
36.19
35
35.7
36.1
35.78
34.67
36.3
35.4
33.79
32.4
33
33.98
34.11
32.31
33.8
33.3
33.1

239.8
234.2
243.3
240.2
224.3
225.4
216.85
220.2
224.4
229.81
237.1
221.41
228.8
220.6
223.4
218.21
214.2
213.01
216.3
215.5
220.5
225.19
225
226.6
233.1
222.75
216.75
211.9
200.3
194.9
194.8
198.05
201.5
208
193.18
202.2
197.5
202.1
198
217.4
210.3
205.25
198.1
190.64
181.05

3/23/2009 38.459999
3/20/2009
37.66
3/19/2009 37.790001
3/18/2009
37.98
3/17/2009
37.34
3/16/2009 36.360001
3/13/2009 35.650002
3/12/2009
35.07
3/11/2009 33.990002
3/10/2009 34.700001
3/9/2009 34.529999
3/6/2009 34.740002
3/5/2009
34.41
3/4/2009 34.279999
3/3/2009 33.959999
3/2/2009 34.610001
2/27/2009
36.25
2/26/2009 36.310001
2/25/2009 37.689999
2/24/2009 38.849998
2/23/2009 40.380001
2/20/2009 40.849998
2/19/2009 41.110001
2/18/2009 41.900002
2/17/2009 41.790001
2/13/2009
42.73
2/12/2009 43.029999
2/11/2009
42.09
2/10/2009 42.200001
2/9/2009 42.400002
2/6/2009 42.080002
2/5/2009 41.889999
2/4/2009 41.869999
2/3/2009 42.540001
2/2/2009
40.91
1/30/2009 41.259998
1/29/2009 41.259998
1/28/2009 42.959999
1/27/2009
45.25
1/26/2009 46.130001
1/23/2009
45.09
1/22/2009 45.419998
1/21/2009 45.810001
1/20/2009 46.419998
1/16/2009
47.34

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

125.49
130.9
131.7
133.1
137.81
143.8
142
143.8
147.9
145.5
148.1
149.19
148.19
148.11
146.85
149.3
144.6
145.1
148.2
162.21
163.3
162.3
160.81
165.2
166.7
169.78
168.71
170.4
169.5
170.3
169
167.69
170.1
168.9
168.7
166.9
171.7
171.7
169.6
170.5
167.9
162.5
162.3
160.61
162.3

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

34
34.6
35.54
36.59
36.99
35.5
35
36.6
34.99
32.07
32.2
32.25
31.83
32.29
31.16
33.55
31.98
29.98
31.34
32.44
33.5
31.93
30.71
31.4
31.18
32.49
31.93
32.33
32.5
33.3
34.2
33.5
32.87
31.95
32.5
33.08
32.8
35.26
34
35.37
35.5
35.65
35.28
35.75
35.24

178.55
189.1
200
203.4
206.75
208.15
201.05
212.8
219.4
206.5
206.1
219.89
223.9
214.5
213.9
200.2
199.95
176.4
170.3
169.4
169.7
169.1
180.8
172.3
162.4
165.3
186.2
201
198.55
180.8
196
201.9
202.8
189.1
205.15
205.8
228
236
233.6
254.75
263.75
261.75
267.875
268.75
263.75

1/15/2009 46.970001
1/14/2009
47.02
1/13/2009 47.650002
1/12/2009 48.040001
1/9/2009
48.16
1/8/2009 49.619999
1/7/2009 48.700001
1/6/2009 48.200001
1/5/2009
48.98
1/2/2009 49.540001
12/31/2008 49.759998
12/30/2008 50.009998
12/29/2008 49.580002
12/26/2008 47.799999
12/24/2008 47.279999
12/23/2008 47.099998
12/22/2008 47.790001
12/19/2008 46.689999
12/18/2008
48.25
12/17/2008
49.02
12/16/2008 48.209999
12/15/2008 46.310001
12/12/2008 47.060001
12/11/2008 45.869999
12/10/2008 45.689999
12/9/2008 46.349998
12/8/2008 47.630001
12/5/2008 47.130001
12/4/2008 46.759998
12/3/2008 47.400002
12/2/2008 45.360001
12/1/2008 45.150002
11/28/2008 46.919998
11/26/2008
45.16
11/25/2008 44.700001
11/24/2008
46.52
11/21/2008 45.110001
11/20/2008
45.5
11/19/2008
47.68
11/18/2008 48.650002
11/17/2008
47.57
11/14/2008 48.939999
11/13/2008 50.720001
11/12/2008
47.75
11/11/2008 49.220001

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

160.8
165
164
168.5
164.2
163.1
164.2
162.9
163.4
168.8
163.2
164.7
161.5
160.31
149.9
153.7
164.15
171.6
168.5
174.7
166.9
167.65
166.5
169.6
171
164.8
167.4
177.7
177.2
169.5
162.7
165.4
162.4
166.3
162.95
159.6
168.3
173.3
178.15
168.9
162.2
162.1
164.55
160.8
144.1

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

35.21
37.3
38.4
39.2
37.38
37.95
37.78
36.69
38.55
37.54
34.08
33.68
32.65
35.26
36.22
36.75
38.93
39.44
38.45
38.04
38.33
39.03
38.91
40.2
40.27
41.1
41.729

248.65
250.25
255.75
262.7
264.25
245.7
253.25
252.25
272.75
261.75
274.275
284.525
284.525
294.5
297.25
293.25
293.975
285.375
283.75
285.75
285.25
281.325
277.25
284.75
298.75
289.5
277
281.775
286.25
284.75
270.75
280.25
277.75
293
303.75
297.25
297.5
301
296
306.275
301.25
325.625
343.25
318.125
326.25

11/10/2008
49.5
11/7/2008 49.619999
11/6/2008 47.009998
11/5/2008
47.84
11/4/2008 51.650002
11/3/2008 51.029999
10/31/2008 50.990002
10/30/2008
49.32
10/29/2008 49.400002
10/28/2008 50.830002
10/27/2008 47.200001
10/24/2008
47.23
10/23/2008 49.490002
10/22/2008 48.200001
10/21/2008 50.529999
10/20/2008 52.150002
10/17/2008 50.939999
10/16/2008
48.75
10/15/2008 46.599998
10/14/2008 48.900002
10/13/2008 48.490002
10/10/2008 43.849998
10/9/2008 45.799999
10/8/2008 49.799999
10/7/2008
52.02
10/6/2008 52.970001
10/3/2008
53.57
10/2/2008 52.139999
10/1/2008 53.310001
9/30/2008
52.84
9/29/2008 53.189999
9/26/2008 54.889999
9/25/2008 55.279999
9/24/2008
54.5
9/23/2008 53.869999
9/22/2008 52.619999
9/19/2008 53.119999
9/18/2008 53.130001
9/17/2008
52.75
9/16/2008 53.810001
9/15/2008 53.759998
9/12/2008
54.68
9/11/2008 53.529999
9/10/2008 53.529999
9/9/2008 52.700001

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

155.94
170.2
175.5
173.4
181.05
180
178.54
174.8
170
175.4
179.5
174.2
177.1
175.7
179.7
182.93
182.07
182.17
186.3
190.69
188.5
189.2
185
186.3
182.5
183.7
187.4
187.7
185.2
186.9
185.4
183.1
182.95
182.2
182.5
182.7
185.5
187
188.1
186.8
188.8
182.2
179.6
178
170.75

311.75
306.5
290.5
305.5
298.875
277

9/8/2008
52.91
9/5/2008 53.380001
9/4/2008
53.34
9/3/2008 55.049999
9/2/2008 54.880001
8/29/2008 55.639999
8/28/2008
56.02
8/27/2008
55.25
8/26/2008 54.709999
8/25/2008 55.049999
8/22/2008 55.240002
8/21/2008
55.75
8/20/2008
55.09
8/19/2008 56.240002
8/18/2008
55.93
8/15/2008 56.540001
8/14/2008 56.689999
8/13/2008 56.830002
8/12/2008 56.790001
8/11/2008
57.59
8/8/2008 57.849998
8/7/2008
57.73
8/6/2008 57.959999
8/5/2008 60.529999
8/4/2008 61.060001
8/1/2008 59.299999
7/31/2008 59.349998
7/30/2008 59.689999
7/29/2008 58.880001
7/28/2008 58.380001
7/25/2008 58.939999
7/24/2008 59.849998
7/23/2008
57.98
7/22/2008 58.470001
7/21/2008 57.700001
7/18/2008
57.16
7/17/2008
57.27
7/16/2008
56.43
7/15/2008 56.700001
7/14/2008 56.299999
7/11/2008
56.82
7/10/2008 58.209999
7/9/2008 57.689999
7/8/2008 57.630001
7/7/2008 55.950001

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

179.49
176.8
181.2
184.9
182.9
181
186.05
183.74
181.5
179
183
175.8
175.5
173.2
178.6
177.85
175.6
177.95
175.95
170.2
168.75
172.7
176.25
171.3
165.95
164.5
168.3
184.9
188.4
185.65
183.35
185.3
189.75
191.85
199.05
205.5
196.65
197.95
191.15
190.95
198.25
193.2
194.05
192.3
197.05

7/3/2008 56.509998
7/2/2008 56.529999
7/1/2008 54.950001
6/30/2008 55.040001
6/27/2008 53.419998
6/26/2008 53.549999
6/25/2008 53.650002
6/24/2008 53.330002
6/23/2008
51.59
6/20/2008 51.639999
6/19/2008
50.75
6/18/2008 50.529999
6/17/2008 49.830002
6/16/2008 50.630001
6/13/2008
50.09
6/12/2008 50.349998
6/11/2008
50.43
6/10/2008 51.009998
6/9/2008 51.939999
6/6/2008 52.400002
6/5/2008 53.009998
6/4/2008 52.400002
6/3/2008
53.16
6/2/2008 53.860001
5/30/2008 52.349998
5/29/2008 52.799999
5/28/2008 52.119999
5/27/2008 52.720001
5/23/2008 53.029999
5/22/2008 52.799999
5/21/2008 53.049999
5/20/2008 52.380001
5/19/2008 52.549999
5/16/2008 51.360001
5/15/2008 51.189999
5/14/2008 50.130001
5/13/2008 50.400002
5/12/2008 50.849998
5/9/2008
50.91
5/8/2008 51.200001
5/7/2008
50.52
5/6/2008 51.290001
5/5/2008 50.669998
5/2/2008 51.189999
5/1/2008 50.419998

1/10/2008
1/9/2008
12/13/2007

207.55
208.15
200.2

4/30/2008 50.330002
4/29/2008 50.240002
4/28/2008 50.209999
4/25/2008 50.599998
4/24/2008 50.099998
4/23/2008 49.529999
4/22/2008 49.110001
4/21/2008
49.41
4/18/2008 47.790001
4/17/2008 46.259998
4/16/2008 47.400002
4/15/2008 46.669998
4/14/2008 46.450001
4/11/2008
47.48
4/10/2008
47.32
4/9/2008 49.169998
4/8/2008 50.009998
4/7/2008
50
4/4/2008 52.119999
4/3/2008
51.48
4/2/2008 51.560001
4/1/2008 51.380001
3/31/2008
51.23
3/28/2008 50.959999
3/27/2008 50.790001
3/26/2008 49.889999
3/25/2008 50.310001
3/24/2008
49
3/20/2008 49.049999
3/19/2008
48.5
3/18/2008 48.060001
3/17/2008
47.09
3/14/2008 47.049999
3/13/2008
48.5
3/12/2008 48.299999
3/11/2008 47.849998
3/10/2008
47.32
3/7/2008 47.889999
3/6/2008
47.73
3/5/2008 48.540001
3/4/2008 48.110001
3/3/2008
49.02
2/29/2008 49.150002
2/28/2008 50.610001
2/27/2008 49.919998

2/26/2008 50.189999
2/25/2008 50.380001
2/22/2008 50.330002
2/21/2008
49.52
2/20/2008 49.650002
2/19/2008 50.209999
2/15/2008
50.23
2/14/2008 50.380001
2/13/2008 50.099998
2/12/2008 49.540001
2/11/2008 48.939999
2/8/2008 48.950001
2/7/2008 49.119999
2/6/2008
48.93
2/5/2008
48.52
2/4/2008 50.330002
2/1/2008
50.43
1/31/2008 50.790001
1/30/2008 50.200001
1/29/2008
50.34
1/28/2008 50.099998
1/25/2008 50.240002
1/24/2008 51.290001
1/23/2008
51.66
1/22/2008 51.779999
1/18/2008 53.529999
1/17/2008 53.110001
1/16/2008 55.439999
1/15/2008 56.630001
1/14/2008 56.939999
1/11/2008 57.959999
1/10/2008 59.049999
1/9/2008 58.509998
1/8/2008 56.970001
1/7/2008
55.34
1/4/2008 54.779999
1/3/2008
54.98
1/2/2008
54.57
12/31/2007 54.310001
12/28/2007 54.830002
12/27/2007 54.439999
12/26/2007 54.299999
12/24/2007
54.25
12/21/2007 54.110001
12/20/2007 54.169998

12/19/2007 53.950001
12/18/2007 53.959999
12/17/2007 54.130001
12/14/2007
54.98
12/13/2007
56.25
12/12/2007
56.23
12/11/2007 56.639999
12/10/2007 57.529999
12/7/2007 57.470001
12/6/2007
56.77
12/5/2007 56.950001
12/4/2007 56.779999
12/3/2007 56.459999
11/30/2007
56.52
11/29/2007 57.380001
11/28/2007 56.830002
11/27/2007 56.650002
11/26/2007 55.259998
11/23/2007
55.98
11/21/2007 52.490002
11/20/2007 52.299999
11/19/2007 52.130001
11/16/2007
52.84
11/15/2007 52.790001
11/14/2007
52.84
11/13/2007 52.630001
11/12/2007 51.599998
11/9/2007 52.099998
11/8/2007 52.669998
11/7/2007 52.610001
11/6/2007
52.93
11/5/2007
52.57
11/2/2007 52.610001
11/1/2007 52.869999
10/31/2007 53.169998
10/30/2007 52.709999
10/29/2007 52.200001
10/26/2007 52.139999
10/25/2007
51.68
10/24/2007
51.93
10/23/2007 52.099998
10/22/2007 52.119999
10/19/2007
52.59
10/18/2007 53.290001
10/17/2007 52.889999

10/16/2007
53.09
10/15/2007 53.540001
10/12/2007
53.52
10/11/2007
53.93
10/10/2007 54.080002
10/9/2007 54.029999
10/8/2007 53.919998
10/5/2007 54.299999
10/4/2007 54.470001
10/3/2007 54.549999
10/2/2007 55.060001
10/1/2007 55.169998
9/28/2007 54.959999
9/27/2007 54.669998
9/26/2007 55.080002
9/25/2007 55.060001
9/24/2007 55.080002
9/21/2007 55.099998
9/20/2007
55.66
9/19/2007 55.380001
9/18/2007 54.950001
9/17/2007 54.349998
9/14/2007
54.34
9/13/2007
54.75
9/12/2007 54.299999
9/11/2007 53.860001
9/10/2007 53.139999
9/7/2007 53.400002
9/6/2007 53.330002
9/5/2007 53.150002
9/4/2007
53.18
8/31/2007 52.650002
8/30/2007
52.23
8/29/2007
52.75
8/28/2007 52.200001
8/27/2007
53.02
8/24/2007 52.740002
8/23/2007 52.560001
8/22/2007
52.32
8/21/2007 52.220001
8/20/2007
52.25
8/17/2007
52.66
8/16/2007 51.849998
8/15/2007 52.169998
8/14/2007 52.830002

8/13/2007
53.59
8/10/2007 54.540001
8/9/2007
54.91
8/8/2007 55.970001
8/7/2007 54.970001
8/6/2007 54.810001
8/3/2007 53.490002
8/2/2007
53.73
8/1/2007 53.959999
7/31/2007 53.950001
7/30/2007 53.419998
7/27/2007
53.18
7/26/2007 53.509998
7/25/2007 54.299999
7/24/2007 54.669998
7/23/2007 54.689999
7/20/2007 54.990002
7/19/2007
54.34
7/18/2007 53.360001
7/17/2007 54.130001
7/16/2007 55.450001
7/13/2007 54.939999
7/12/2007 55.779999
7/11/2007 55.299999
7/10/2007
55
7/9/2007 55.169998
7/6/2007 55.330002
7/5/2007 55.450001
7/3/2007 56.029999
7/2/2007 56.380001
6/29/2007
56.07
6/28/2007 55.970001
6/27/2007
55.48
6/26/2007
55.27
6/25/2007 55.459999
6/22/2007 55.450001
6/21/2007
55.16
6/20/2007
55.52
6/19/2007
55.52
6/18/2007 55.700001
6/15/2007 55.959999
6/14/2007 54.959999
6/13/2007 54.799999
6/12/2007
54.34
6/11/2007 54.970001

6/8/2007
55.09
6/7/2007
55.32
6/6/2007 56.080002
6/5/2007 56.200001
6/4/2007 56.349998
6/1/2007
56.32
5/31/2007
56.18
5/30/2007 56.310001
5/29/2007 56.139999
5/25/2007 56.119999
5/24/2007 56.080002
5/23/2007 55.849998
5/22/2007
55.5
5/21/2007 55.470001
5/18/2007 56.709999
5/17/2007 57.169998
5/16/2007 57.439999
5/15/2007 57.459999
5/14/2007 57.400002
5/11/2007 57.380001
5/10/2007
56.98
5/9/2007 58.119999
5/8/2007 58.139999
5/7/2007 58.549999
5/4/2007 58.650002
5/3/2007 58.029999
5/2/2007
58.52
5/1/2007 57.810001
4/30/2007
58.09
4/27/2007 59.029999
4/26/2007 58.759998
4/25/2007 58.369999
4/24/2007 58.360001
4/23/2007 57.439999
4/20/2007 57.830002
4/19/2007 57.209999
4/18/2007 56.889999
4/17/2007 56.860001
4/16/2007 56.669998
4/13/2007 56.369999
4/12/2007 55.470001
4/11/2007
55.09
4/10/2007 55.490002
4/9/2007 55.299999
4/5/2007 55.759998

4/4/2007 55.389999
4/3/2007
55.09
4/2/2007 55.400002
3/30/2007 54.630001
3/29/2007 56.889999
3/28/2007
56.27
3/27/2007 56.630001
3/26/2007 57.369999
3/23/2007 57.119999
3/22/2007 57.080002
3/21/2007 57.830002
3/20/2007 56.889999
3/19/2007
56.73
3/16/2007 57.110001
3/15/2007 56.360001
3/14/2007
56.5
3/13/2007 56.099998
3/12/2007
56.5
3/9/2007
56.27
3/8/2007 56.700001
3/7/2007
56.52
3/6/2007 56.849998
3/5/2007 54.630001
3/2/2007
54.91
3/1/2007 55.099998
2/28/2007
55.43
2/27/2007
55.32
2/26/2007 57.119999
2/23/2007 58.650002
2/22/2007 57.889999
2/21/2007 58.169998
2/20/2007 58.689999
2/16/2007 59.240002
2/15/2007 59.700001
2/14/2007 59.509998
2/13/2007 58.669998
2/12/2007 58.380001
2/9/2007 58.389999
2/8/2007 58.669998
2/7/2007 59.099998
2/6/2007 59.119999
2/5/2007 58.380001
2/2/2007 58.560001
2/1/2007 58.490002
1/31/2007 57.689999

1/30/2007 57.529999
1/29/2007 57.650002
1/26/2007 57.540001
1/25/2007 58.259998
1/24/2007 58.349998
1/23/2007 58.200001
1/22/2007 57.380001
1/19/2007 58.549999
1/18/2007 58.049999
1/17/2007 59.529999
1/16/2007 58.900002
1/12/2007 58.189999
1/11/2007
58
1/10/2007
57.77
1/9/2007 57.549999
1/8/2007 58.209999
1/5/2007
59.25
1/4/2007
58.98
1/3/2007 58.139999
12/29/2006 57.439999
12/28/2006
57.73
12/27/2006
57.73
12/26/2006 57.580002
12/22/2006 57.689999
12/21/2006 57.860001
12/20/2006 58.299999
12/19/2006
58.73
12/18/2006 58.419998
12/15/2006 58.599998
12/14/2006 58.650002
12/13/2006 58.080002
12/12/2006
58.34
12/11/2006
58.02
12/8/2006 57.689999
12/7/2006 58.029999
12/6/2006 57.689999
12/5/2006 57.889999
12/4/2006
57.59
12/1/2006 57.830002
11/30/2006
58.41
11/29/2006 58.310001
11/28/2006 57.560001
11/27/2006 58.790001
11/24/2006 58.740002
11/22/2006 58.650002

11/21/2006 58.299999
11/20/2006
58.16
11/17/2006 58.290001
11/16/2006 58.220001
11/15/2006 58.259998
11/14/2006 57.799999
11/13/2006 58.299999
11/10/2006 59.360001
11/9/2006 59.259998
11/8/2006
60.43
11/7/2006 61.240002
11/6/2006
61.23
11/3/2006
60.82
11/2/2006 60.919998
11/1/2006
60.57
10/31/2006
60.73
10/30/2006 60.400002
10/27/2006 60.610001
10/26/2006 60.779999
10/25/2006 60.740002
10/24/2006
60.32
10/23/2006
60.5
10/20/2006 60.619999
10/19/2006
60.09
10/18/2006 57.869999
10/17/2006 57.470001
10/16/2006 57.540001
10/13/2006
57.09
10/12/2006 57.740002
10/11/2006 57.779999
10/10/2006 57.740002
10/9/2006 58.009998
10/6/2006 57.889999
10/5/2006 58.299999
10/4/2006 58.529999
10/3/2006
58.59
10/2/2006 58.580002
9/29/2006 58.439999
9/28/2006
58.93
9/27/2006
58.57
9/26/2006
58.41
9/25/2006 58.099998
9/22/2006 58.389999
9/21/2006 58.009998
9/20/2006 58.009998

9/19/2006 57.150002
9/18/2006 57.360001
9/15/2006 57.060001
9/14/2006 57.110001
9/13/2006 57.130001
9/12/2006 57.060001
9/11/2006 56.720001
9/8/2006
56.16
9/7/2006
55.82
9/6/2006
56.34
9/5/2006 57.049999
9/1/2006
57.34
8/31/2006 57.119999
8/30/2006 57.669998
8/29/2006
57.5
8/28/2006
56.98
8/25/2006 56.619999
8/24/2006 57.080002
8/23/2006 56.799999
8/22/2006 56.950001
8/21/2006
57.02
8/18/2006 57.220001
8/17/2006 57.009998
8/16/2006 57.110001
8/15/2006 56.630001
8/14/2006
55.68
8/11/2006 55.450001
8/10/2006 55.529999
8/9/2006 55.919998
8/8/2006 55.299999
8/7/2006 55.450001
8/4/2006 56.119999
8/3/2006
55.57
8/2/2006
55.84
8/1/2006 56.299999
7/31/2006 56.220001
7/28/2006 56.349998
7/27/2006 55.759998
7/26/2006 55.990002
7/25/2006 55.439999
7/24/2006 55.970001
7/21/2006
55.25
7/20/2006 54.330002
7/19/2006
54.52
7/18/2006
54.09

7/17/2006 54.490002
7/14/2006
54.43
7/13/2006
55.16
7/12/2006 55.619999
7/11/2006 55.950001
7/10/2006 54.830002
7/7/2006 54.369999
7/6/2006 54.580002
7/5/2006 54.060001
7/3/2006
54.48
6/30/2006 53.919998
6/29/2006
53.41
6/28/2006 52.009998
6/27/2006 52.060001
6/26/2006 52.860001
6/23/2006 52.630001
6/22/2006 52.290001
6/21/2006 52.459999
6/20/2006 52.040001
6/19/2006 51.990002
6/16/2006 52.360001
6/15/2006 52.490002
6/14/2006 52.200001
6/13/2006 51.900002
6/12/2006
53.09
6/9/2006 53.740002
6/8/2006 54.110001
6/7/2006
54.84
6/6/2006 55.080002
6/5/2006 55.900002
6/2/2006 56.400002
6/1/2006 55.639999
5/31/2006
55.48
5/30/2006
55.41
5/26/2006 56.060001
5/25/2006 56.490002
5/24/2006 55.860001
5/23/2006
56.5
5/22/2006 56.490002
5/19/2006
55.93
5/18/2006 56.810001
5/17/2006 56.599998
5/16/2006 57.709999
5/15/2006 56.299999
5/12/2006 57.279999

5/11/2006
56.73
5/10/2006 57.049999
5/9/2006 57.310001
5/8/2006 57.259998
5/5/2006 57.299999
5/4/2006 56.950001
5/3/2006
56.66
5/2/2006 57.740002
5/1/2006 58.209999
4/28/2006 57.509998
4/27/2006 56.810001
4/26/2006 56.040001
4/25/2006 56.360001
4/24/2006 57.389999
4/21/2006 57.240002
4/20/2006
56.75
4/19/2006 57.049999
4/18/2006 56.459999
4/17/2006 56.150002
4/13/2006 55.810001
4/12/2006 55.860001
4/11/2006 56.259998
4/10/2006
56.73
4/7/2006 56.790001
4/6/2006 57.389999
4/5/2006
56.57
4/4/2006 56.299999
4/3/2006 55.799999
3/31/2006 55.439999
3/30/2006 56.130001
3/29/2006
55.18
3/28/2006
55.43
3/27/2006 55.259998
3/24/2006 55.700001
3/23/2006 55.450001
3/22/2006
56.25
3/21/2006 55.619999
3/20/2006
56.25
3/17/2006 56.700001
3/16/2006 56.029999
3/15/2006
56
3/14/2006 55.900002
3/13/2006 55.779999
3/10/2006 55.119999
3/9/2006 54.209999

3/8/2006 54.740002
3/7/2006 53.610001
3/6/2006
53.98
3/3/2006 54.360001
3/2/2006 54.330002
3/1/2006 53.599998
2/28/2006
53.25
2/27/2006
54.91
2/24/2006 54.279999
2/23/2006 54.400002
2/22/2006
54.18
2/21/2006 54.259998
2/17/2006
54.68
2/16/2006 54.509998
2/15/2006
54.25
2/14/2006 54.720001
2/13/2006 54.709999
2/10/2006 54.080002
2/9/2006 54.400002
2/8/2006 54.700001
2/7/2006 54.650002
2/6/2006 54.700001
2/3/2006
55.75
2/2/2006 55.119999
2/1/2006 55.599998
1/31/2006
55.16
1/30/2006 54.509998
1/27/2006 55.650002
1/26/2006 55.380001
1/25/2006
55.91
1/24/2006 56.169998
1/23/2006
55.77
1/20/2006 55.099998
1/19/2006
55.23
1/18/2006 56.150002
1/17/2006
55.57
1/13/2006 54.900002
1/12/2006 54.209999
1/11/2006 54.200001
1/10/2006 53.490002
1/9/2006 54.470001
1/6/2006 54.790001
1/5/2006
54
1/4/2006 54.400002
1/3/2006 53.470001

12/30/2005
52.48
12/29/2005 52.610001
12/28/2005 52.119999
12/27/2005 51.799999
12/23/2005 51.759998
12/22/2005 52.009998
12/21/2005 51.599998
12/20/2005
52.07
12/19/2005 52.650002
12/16/2005 51.889999
12/15/2005
52.32
12/14/2005 53.400002
12/13/2005
53.23
12/12/2005 53.310001
12/9/2005 53.080002
12/8/2005 52.299999
12/7/2005 52.310001
12/6/2005 53.029999
12/5/2005 52.740002
12/2/2005 53.299999
12/1/2005 53.189999
11/30/2005 52.400002
11/29/2005 52.810001
11/28/2005 52.959999
11/25/2005
53.27
11/23/2005 53.970001
11/22/2005
54.32
11/21/2005 54.380001
11/18/2005 54.189999
11/17/2005 53.860001
11/16/2005 53.400002
11/15/2005 53.509998
11/14/2005 53.459999
11/11/2005
54.25
11/10/2005
53.77
11/9/2005 53.880001
11/8/2005 54.330002
11/7/2005 54.700001
11/4/2005 54.130001
11/3/2005 54.189999
11/2/2005 54.299999
11/1/2005
53.98
10/31/2005
53.82
10/28/2005 53.400002
10/27/2005 53.720001

10/26/2005 53.279999
10/25/2005 53.720001
10/24/2005
53.52
10/21/2005 52.529999
10/20/2005 53.200001
10/19/2005 53.720001
10/18/2005 53.290001
10/17/2005
51.41
10/14/2005 51.470001
10/13/2005
51.48
10/12/2005 51.689999
10/11/2005 51.630001
10/10/2005
52.02
10/7/2005
51.91
10/6/2005 51.419998
10/5/2005 51.139999
10/4/2005 50.889999
10/3/2005 51.290001
9/30/2005
51
9/29/2005 50.470001
9/28/2005 50.259998
9/27/2005
50
9/26/2005 50.080002
9/23/2005 49.709999
9/22/2005
49.25
9/21/2005 49.349998
9/20/2005 49.189999
9/19/2005
48.91
9/16/2005 49.580002
9/15/2005 49.380001
9/14/2005 49.509998
9/13/2005 49.119999
9/12/2005 49.419998
9/9/2005 49.580002
9/8/2005
49.18
9/7/2005 49.349998
9/6/2005 49.279999
9/2/2005 49.099998
9/1/2005 49.189999
8/31/2005
48.75
8/30/2005 47.810001
8/29/2005 48.040001
8/26/2005 47.700001
8/25/2005 48.310001
8/24/2005 48.189999

8/23/2005 48.310001
8/22/2005
49
8/19/2005 49.060001
8/18/2005 49.040001
8/17/2005 49.740002
8/16/2005 49.439999
8/15/2005 49.470001
8/12/2005 50.139999
8/11/2005 50.400002
8/10/2005 49.970001
8/9/2005 49.959999
8/8/2005 49.779999
8/5/2005 49.259998
8/4/2005
49.82
8/3/2005 50.110001
8/2/2005 49.669998
8/1/2005
49.34
7/29/2005 48.709999
7/28/2005 48.810001
7/27/2005 48.799999
7/26/2005 48.459999
7/25/2005
48.73
7/22/2005 48.759998
7/21/2005 49.060001
7/20/2005 49.380001
7/19/2005 48.959999
7/18/2005 49.049999
7/15/2005 48.439999
7/14/2005 48.279999
7/13/2005 47.200001
7/12/2005
47.75
7/11/2005 47.470001
7/8/2005 47.369999
7/7/2005
46.98
7/6/2005 46.919998
7/5/2005 47.169998
7/1/2005
47.34
6/30/2005 47.439999
6/29/2005 47.509998
6/28/2005 47.290001
6/27/2005 47.650002
6/24/2005
48.02
6/23/2005
47.75
6/22/2005
48.25
6/21/2005 48.599998

6/20/2005 47.849998
6/17/2005 48.389999
6/16/2005 47.990002
6/15/2005 48.310001
6/14/2005 48.450001
6/13/2005 48.580002
6/10/2005 48.610001
6/9/2005 49.389999
6/8/2005
49.34
6/7/2005 49.439999
6/6/2005
49.25
6/3/2005
49.16
6/2/2005 49.529999
6/1/2005 49.110001
5/31/2005 48.830002
5/27/2005
49.68
5/26/2005 49.639999
5/25/2005
49.59
5/24/2005 48.959999
5/23/2005 48.470001
5/20/2005 48.080002
5/19/2005 48.419998
5/18/2005 48.560001
5/17/2005 48.400002
5/16/2005 48.419998
5/13/2005 48.380001
5/12/2005 48.419998
5/11/2005 49.029999
5/10/2005 48.950001
5/9/2005
49.59
5/6/2005 49.540001
5/5/2005 49.669998
5/4/2005 49.860001
5/3/2005 49.279999
5/2/2005
49
4/29/2005
48.73
4/28/2005 47.650002
4/27/2005
47.68
4/26/2005 47.849998
4/25/2005
48
4/22/2005 48.700001
4/21/2005
48.75
4/20/2005 47.990002
4/19/2005 48.360001
4/18/2005 46.970001

4/15/2005
47.25
4/14/2005 47.259998
4/13/2005 47.009998
4/12/2005 47.240002
4/11/2005
47.23
4/8/2005
47.02
4/7/2005
46.98
4/6/2005 47.220001
4/5/2005
46.68
4/4/2005
45.75
4/1/2005 46.369999
3/31/2005 46.779999
3/30/2005 47.110001
3/29/2005 46.709999
3/28/2005 47.049999
3/24/2005 47.130001
3/23/2005 46.860001
3/22/2005 46.810001
3/21/2005 47.400002
3/18/2005
48.32
3/17/2005 48.939999
3/16/2005 48.599998
3/15/2005
48.25
3/14/2005
48.91
3/11/2005
49.02
3/10/2005 48.700001
3/9/2005
48.82
3/8/2005 49.299999
3/7/2005 49.200001
3/4/2005 49.450001
3/3/2005 49.110001
3/2/2005 49.470001
3/1/2005
49.66
2/28/2005 49.970001
2/25/2005 50.299999
2/24/2005 49.869999
2/23/2005
50
2/22/2005 50.459999
2/18/2005 48.900002
2/17/2005 48.150002
2/16/2005
48.5
2/15/2005
48.52
2/14/2005 48.200001
2/11/2005
47.77
2/10/2005 47.900002

2/9/2005 47.580002
2/8/2005 47.349998
2/7/2005 47.639999
2/4/2005
47.84
2/3/2005
47.91
2/2/2005
48.07
2/1/2005 47.849998
1/31/2005 47.880001
1/28/2005 47.779999
1/27/2005
48.41
1/26/2005
48.68
1/25/2005
48.25
1/24/2005 48.509998
1/21/2005 47.860001
1/20/2005 47.509998
1/19/2005 48.150002
1/18/2005 48.509998
1/14/2005 48.259998
1/13/2005
47.75
1/12/2005 47.990002
1/11/2005 47.889999
1/10/2005 47.900002
1/7/2005 48.049999
1/6/2005
48.59
1/5/2005 48.860001
1/4/2005 49.049999
1/3/2005
50.27
12/31/2004 50.540001
12/30/2004 50.619999
12/29/2004 50.349998
12/28/2004 50.529999
12/27/2004 50.099998
12/23/2004 49.619999
12/22/2004
49.32
12/21/2004 49.169998
12/20/2004 49.290001
12/17/2004 48.860001
12/16/2004 49.580002
12/15/2004 50.200001
12/14/2004
49.68
12/13/2004 49.400002
12/10/2004 48.700001
12/9/2004 49.349998
12/8/2004
49.18
12/7/2004 48.950001

12/6/2004 49.119999
12/3/2004
49.41
12/2/2004 48.549999
12/1/2004
48.77
11/30/2004 48.049999
11/29/2004
49
11/26/2004 49.049999
11/24/2004 48.450001
11/23/2004 48.299999
11/22/2004
48.68
11/19/2004 48.860001
11/18/2004 49.419998
11/17/2004 50.189999
11/16/2004
49.84
11/15/2004 49.779999
11/12/2004 50.459999
11/11/2004
49.91
11/10/2004 49.720001
11/9/2004 49.349998
11/8/2004 50.009998
11/5/2004 50.279999
11/4/2004
50
11/3/2004 49.380001
11/2/2004 47.689999
11/1/2004 48.040001
10/29/2004 48.009998
10/28/2004
47.91
10/27/2004 47.610001
10/26/2004
47.27
10/25/2004
47.02
10/22/2004 46.959999
10/21/2004
47.23
10/20/2004 46.700001
10/19/2004 46.740002
10/18/2004 46.529999
10/15/2004 46.009998
10/14/2004
45.57
10/13/2004 45.509998
10/12/2004 45.650002
10/11/2004 45.720001
10/8/2004 45.669998
10/7/2004 45.490002
10/6/2004
46.68
10/5/2004 46.599998
10/4/2004
46.82

10/1/2004 47.169998
9/30/2004 46.669998
9/29/2004 46.950001
9/28/2004 46.869999
9/27/2004
46.32
9/24/2004 46.790001
9/23/2004 46.970001
9/22/2004
47.02
9/21/2004
47.68
9/20/2004 46.610001
9/17/2004 46.740002
9/16/2004
46.68
9/15/2004 46.650002
9/14/2004 47.139999
9/13/2004 47.279999
9/10/2004 47.369999
9/9/2004 47.169998
9/8/2004
47.5
9/7/2004 47.099998
9/3/2004 47.080002
9/2/2004 47.259998
9/1/2004 46.900002
8/31/2004 46.450001
8/30/2004 45.509998
8/27/2004 45.740002
8/26/2004 45.709999
8/25/2004
45.5
8/24/2004 45.220001
8/23/2004 45.549999
8/20/2004 46.330002
8/19/2004 46.439999
8/18/2004 46.290001
8/17/2004 46.139999
8/16/2004
46
8/13/2004 45.759998
8/12/2004 45.200001
8/11/2004 45.189999
8/10/2004 45.080002
8/9/2004 44.959999
8/6/2004
45.23
8/5/2004 45.049999
8/4/2004 45.450001
8/3/2004 45.209999
8/2/2004
45.02
7/30/2004
44.66

7/29/2004 44.630001
7/28/2004
44.68
7/27/2004 44.779999
7/26/2004
44.98
7/23/2004 44.889999
7/22/2004
45.68
7/21/2004 45.419998
7/20/2004 45.720001
7/19/2004 43.299999
7/16/2004
43.5
7/15/2004 43.700001
7/14/2004 44.580002
7/13/2004 44.119999
7/12/2004 44.919998
7/9/2004 44.529999
7/8/2004
44.5
7/7/2004 44.290001
7/6/2004 44.040001
7/2/2004 44.849998
7/1/2004
44.32
6/30/2004
44.5
6/29/2004 44.529999
6/28/2004 45.049999
6/25/2004
45.27
6/24/2004 45.299999
6/23/2004 45.450001
6/22/2004 45.650002
6/21/2004 45.919998
6/18/2004 45.919998
6/17/2004
45.59
6/16/2004 45.389999
6/15/2004 45.720001
6/14/2004 45.259998
6/10/2004 45.959999
6/9/2004 45.919998
6/8/2004 46.799999
6/7/2004 46.720001
6/4/2004
46.02
6/3/2004 45.259998
6/2/2004 45.599998
6/1/2004 45.240002
5/28/2004 45.169998
5/27/2004 45.919998
5/26/2004 45.110001
5/25/2004 45.029999

5/24/2004 44.540001
5/21/2004
44.34
5/20/2004
44.48
5/19/2004 44.740002
5/18/2004
44.98
5/17/2004
44.59
5/14/2004 44.349998
5/13/2004 44.400002
5/12/2004
44.59
5/11/2004 44.630001
5/10/2004 44.169998
5/7/2004
44.93
5/6/2004
45.5
5/5/2004 45.810001
5/4/2004
45.66
5/3/2004 44.860001
4/30/2004 44.799999
4/29/2004 44.099998
4/28/2004
43.25
4/27/2004 44.299999
4/26/2004 44.669998
4/23/2004
42.43
4/22/2004 42.950001
4/21/2004 43.810001
4/20/2004 43.450001
4/19/2004 44.299999
4/16/2004 43.919998
4/15/2004 43.950001
4/14/2004 42.310001
4/13/2004 41.860001
4/12/2004 43.009998
4/8/2004 43.310001
4/7/2004 43.380001
4/6/2004 42.849998
4/5/2004 42.650002
4/2/2004
42.48
4/1/2004 43.349998
3/31/2004 42.599998
3/30/2004
42.48
3/29/2004 42.349998
3/26/2004 42.330002
3/25/2004 42.700001
3/24/2004 41.869999
3/23/2004 42.299999
3/22/2004 41.299999

3/19/2004
42.57
3/18/2004 42.650002
3/17/2004 42.330002
3/16/2004 42.290001
3/15/2004
42.32
3/12/2004 42.119999
3/11/2004 42.299999
3/10/2004 43.669998
3/9/2004
43.91
3/8/2004
43.73
3/5/2004 43.950001
3/4/2004 44.150002
3/3/2004
44.02
3/2/2004 44.150002
3/1/2004
44.75
2/27/2004 44.150002
2/26/2004
44
2/25/2004 44.700001
2/24/2004 45.119999
2/23/2004
45.18
2/20/2004 45.099998
2/19/2004
45.48
2/18/2004
46.16
2/17/2004
47.02
2/13/2004 47.130001
2/12/2004 47.299999
2/11/2004 47.639999
2/10/2004 47.450001
2/9/2004 47.150002
2/6/2004 47.099998
2/5/2004
46.23
2/4/2004
46.09
2/3/2004 45.220001
2/2/2004 45.439999
1/30/2004 45.150002
1/29/2004 46.450001
1/28/2004 46.299999
1/27/2004
47
1/26/2004 46.889999
1/23/2004 46.919998
1/22/2004
47.02
1/21/2004 46.950001
1/20/2004 46.349998
1/16/2004 45.610001
1/15/2004 46.099998

1/14/2004 47.060001
1/13/2004 46.689999
1/12/2004 46.549999
1/9/2004 46.619999
1/8/2004 46.709999
1/7/2004
46.75
1/6/2004 47.150002
1/5/2004 46.799999
1/2/2004 45.900002
12/31/2003 45.889999
12/30/2003 45.099998
12/29/2003
44.66
12/26/2003 44.360001
12/24/2003
44.34
12/23/2003
44.09
12/22/2003 43.869999
12/19/2003 43.700001
12/18/2003 44.169998
12/17/2003 43.540001
12/16/2003 43.990002
12/15/2003
44
12/12/2003 43.970001
12/11/2003 44.009998
12/10/2003 43.830002
12/9/2003 43.950001
12/8/2003
43.66
12/5/2003
43.02
12/4/2003 43.099998
12/3/2003
43.27
12/2/2003 42.630001
12/1/2003 42.349998
11/28/2003 42.200001
11/26/2003 42.220001
11/25/2003
41.23
11/24/2003
41.75
11/21/2003 41.740002
11/20/2003 41.330002
11/19/2003 40.849998
11/18/2003 41.150002
11/17/2003 40.889999
11/14/2003 40.860001
11/13/2003 39.639999
11/12/2003 38.450001
11/11/2003 37.700001
11/10/2003 37.299999

11/7/2003 37.650002
11/6/2003 37.349998
11/5/2003 37.240002
11/4/2003
37.5
11/3/2003 38.299999
10/31/2003 38.369999
10/30/2003 38.060001
10/29/2003
38.18
10/28/2003 38.900002
10/27/2003
39
10/24/2003 39.169998
10/23/2003 38.950001
10/22/2003
38.84
10/21/2003 39.400002
10/20/2003 40.099998
10/17/2003 39.439999
10/16/2003
39.75
10/15/2003 39.700001
10/14/2003 40.400002
10/13/2003 40.549999
10/10/2003 40.459999
10/9/2003 39.810001
10/8/2003
39.18
10/7/2003 38.950001
10/6/2003
39.18
10/3/2003 39.200001
10/2/2003 39.299999
10/1/2003 39.400002
9/30/2003
38.84
9/29/2003
38.57
9/26/2003 38.209999
9/25/2003 38.450001
9/24/2003 38.400002
9/23/2003
39.77
9/22/2003 39.549999
9/19/2003 40.220001
9/18/2003
40.18
9/17/2003
39.98
9/16/2003 40.119999
9/15/2003 39.880001
9/12/2003 39.889999
9/11/2003 39.919998
9/10/2003 39.849998
9/9/2003
39.68
9/8/2003
39.52

9/5/2003 39.080002
9/4/2003 38.099998
9/3/2003 37.830002
9/2/2003
37
8/29/2003 36.970001
8/28/2003 37.110001
8/27/2003 37.119999
8/26/2003
37.27
8/25/2003 37.209999
8/22/2003 37.310001
8/21/2003
37.27
8/20/2003 37.700001
8/19/2003 37.799999
8/18/2003 38.110001
8/15/2003 38.049999
8/14/2003 37.380001
8/13/2003 37.360001
8/12/2003 38.029999
8/11/2003 37.959999
8/8/2003
38
8/7/2003 38.610001
8/6/2003 38.549999
8/5/2003 38.259998
8/4/2003 38.330002
8/1/2003 37.709999
7/31/2003
38.59
7/30/2003 39.110001
7/29/2003 39.049999
7/28/2003 39.349998
7/25/2003 39.700001
7/24/2003 39.279999
7/23/2003 39.200001
7/22/2003 38.189999
7/21/2003 38.099998
7/18/2003 38.610001
7/17/2003
38.5
7/16/2003
38.09
7/15/2003 38.259998
7/14/2003 38.610001
7/11/2003
38.75
7/10/2003 38.299999
7/9/2003
38.59
7/8/2003 38.790001
7/7/2003
38.82
7/3/2003 39.049999

7/2/2003
39
7/1/2003
39.27
6/30/2003 39.810001
6/27/2003 40.349998
6/26/2003 40.779999
6/25/2003 40.700001
6/24/2003 40.919998
6/23/2003 40.880001
6/20/2003 41.299999
6/19/2003 41.599998
6/18/2003 41.849998
6/17/2003 41.630001
6/16/2003 40.990002
6/13/2003 39.959999
6/12/2003 40.459999
6/11/2003 40.900002
6/10/2003 40.450001
6/9/2003
40.32
6/6/2003
40.34
6/5/2003 40.419998
6/4/2003 40.200001
6/3/2003
40.34
6/2/2003 40.279999
5/30/2003
40
5/29/2003 40.900002
5/28/2003 40.720001
5/27/2003 40.959999
5/23/2003
40.32
5/22/2003 40.299999
5/21/2003 39.290001
5/20/2003 39.700001
5/19/2003 39.450001
5/16/2003 40.939999
5/15/2003 40.240002
5/14/2003 40.150002
5/13/2003
40.25
5/12/2003 40.599998
5/9/2003 40.619999
5/8/2003 40.299999
5/7/2003 40.849998
5/6/2003 41.009998
5/5/2003 40.650002
5/2/2003
39.73
5/1/2003 39.669998
4/30/2003
39.48

4/29/2003
39.16
4/28/2003 39.779999
4/25/2003 39.080002
4/24/2003 39.650002
4/23/2003 39.950001
4/22/2003 39.849998
4/21/2003 39.130001
4/17/2003
39.07
4/16/2003
38.77
4/15/2003 39.400002
4/14/2003 38.380001
4/11/2003 38.400002
4/10/2003
38.5
4/9/2003 38.900002
4/8/2003 39.150002
4/7/2003 38.650002
4/4/2003 38.290001
4/3/2003 37.759998
4/2/2003
37.73
4/1/2003 36.709999
3/31/2003 37.060001
3/28/2003 37.720001
3/27/2003 37.400002
3/26/2003
37.43
3/25/2003
37.98
3/24/2003 37.470001
3/21/2003 38.849998
3/20/2003 38.369999
3/19/2003 37.349998
3/18/2003
36.09
3/17/2003
36.09
3/14/2003 35.049999
3/13/2003
34.75
3/12/2003 34.880001
3/11/2003 34.950001
3/10/2003 35.169998
3/7/2003
36.25
3/6/2003
35.73
3/5/2003
36.27
3/4/2003
36.18
3/3/2003 37.189999
2/28/2003 36.580002
2/27/2003 36.099998
2/26/2003 36.040001
2/25/2003 35.849998

2/24/2003
35.25
2/21/2003 35.650002
2/20/2003 35.189999
2/19/2003
35.27
2/18/2003 35.830002
2/14/2003 36.220001
2/13/2003 35.580002
2/12/2003 35.299999
2/11/2003 36.200001
2/10/2003
35.77
2/7/2003 35.779999
2/6/2003 35.450001
2/5/2003
36.25
2/4/2003 36.310001
2/3/2003
36.59
1/31/2003 37.080002
1/30/2003
36.5
1/29/2003
36.59
1/28/2003 34.540001
1/27/2003
34.77
1/24/2003 36.360001
1/23/2003 37.099998
1/22/2003
36.82
1/21/2003 37.119999
1/17/2003 37.740002
1/16/2003 37.869999
1/15/2003
38
1/14/2003 38.849998
1/13/2003 38.459999
1/10/2003 38.689999
1/9/2003
38.66
1/8/2003 38.400002
1/7/2003
38.23
1/6/2003
39.02
1/3/2003
38.48
1/2/2003 37.099998
12/31/2002
36.73
12/30/2002
36.57
12/27/2002 35.549999
12/26/2002 36.139999
12/24/2002 36.330002
12/23/2002 36.150002
12/20/2002
36.57
12/19/2002 36.700001
12/18/2002 36.720001

12/17/2002 37.369999
12/16/2002 37.349998
12/13/2002 36.349998
12/12/2002 36.459999
12/11/2002 36.810001
12/10/2002 37.150002
12/9/2002 36.700001
12/6/2002 36.970001
12/5/2002
36.68
12/4/2002 37.200001
12/3/2002 36.610001
12/2/2002 37.299999
11/29/2002
38
11/27/2002 37.799999
11/26/2002 37.889999
11/25/2002 37.639999
11/22/2002
38.23
11/21/2002
38.52
11/20/2002 38.400002
11/19/2002
38.23
11/18/2002 38.630001
11/15/2002 38.939999
11/14/2002 38.959999
11/13/2002
38.32
11/12/2002 38.549999
11/11/2002 37.799999
11/8/2002 38.259998
11/7/2002 38.290001
11/6/2002 39.310001
11/5/2002 38.529999
11/4/2002
37.84
11/1/2002 38.259998
10/31/2002 37.939999
10/30/2002 37.400002
10/29/2002 37.150002
10/28/2002 37.650002
10/25/2002 38.880001
10/24/2002
37.5
10/23/2002 37.700001
10/22/2002
37.73
10/21/2002
37.32
10/18/2002 37.700001
10/17/2002
38.43
10/16/2002 39.549999
10/15/2002 40.599998

10/14/2002 39.779999
10/11/2002
40.07
10/10/2002
39.34
10/9/2002 39.130001
10/8/2002 39.939999
10/7/2002
39.75
10/4/2002 40.200001
10/3/2002 40.599998
10/2/2002 40.619999
10/1/2002
40.25
9/30/2002
39.73
9/27/2002 39.450001
9/26/2002
39.75
9/25/2002
38.59
9/24/2002 37.700001
9/23/2002 37.669998
9/20/2002 38.220001
9/19/2002 37.779999
9/18/2002 38.650002
9/17/2002 38.650002
9/16/2002 39.689999
9/13/2002 39.650002
9/12/2002 40.439999
9/11/2002 41.009998
9/10/2002 40.279999
9/9/2002 39.950001
9/6/2002 39.700001
9/5/2002 39.200001
9/4/2002 39.540001
9/3/2002 38.529999
8/30/2002 40.450001
8/29/2002
40.16
8/28/2002
40.23
8/27/2002 41.200001
8/26/2002 41.169998
8/23/2002
41
8/22/2002
41.23
8/21/2002 42.189999
8/20/2002 41.450001
8/19/2002 42.650002
8/16/2002 42.610001
8/15/2002
43.25
8/14/2002 43.560001
8/13/2002 42.400002
8/12/2002 42.759998

8/9/2002 42.259998
8/8/2002 43.009998
8/7/2002 41.860001
8/6/2002 40.369999
8/5/2002 38.849998
8/2/2002 40.619999
8/1/2002
40.48
7/31/2002 41.130001
7/30/2002 40.560001
7/29/2002 40.299999
7/26/2002
39.77
7/25/2002 38.349998
7/24/2002 38.099998
7/23/2002 34.740002
7/22/2002
35.32
7/19/2002 34.099998
7/18/2002 36.450001
7/17/2002 38.130001
7/16/2002
38.34
7/15/2002 39.700001
7/12/2002 40.720001
7/11/2002 41.060001
7/10/2002 40.369999
7/9/2002 42.580002
7/8/2002 42.900002
7/5/2002 43.209999
7/3/2002
42.16
7/2/2002
42.59
7/1/2002 43.099998
6/28/2002 43.830002
6/27/2002 42.400002
6/26/2002 40.099998
6/25/2002 39.740002
6/24/2002
39.23
6/21/2002 39.380001
6/20/2002
39.52
6/19/2002 40.110001
6/18/2002
40.41
6/17/2002 40.599998
6/14/2002 38.669998
6/13/2002 38.439999
6/12/2002
39.16
6/11/2002
40.52
6/10/2002 40.830002
6/7/2002
40.82

6/6/2002
40.93
6/5/2002 41.240002
6/4/2002 41.830002
6/3/2002 42.450001
5/31/2002
42.82
5/30/2002 43.549999
5/29/2002
43.27
5/28/2002 43.389999
5/24/2002 42.599998
5/23/2002 43.380001
5/22/2002 43.209999
5/21/2002 42.279999
5/20/2002 42.119999
5/17/2002 43.119999
5/16/2002 42.799999
5/15/2002 42.369999
5/14/2002 42.299999
5/13/2002 42.900002
5/10/2002 42.900002
5/9/2002 42.540001
5/8/2002 42.889999
5/7/2002 42.439999
5/6/2002 42.759998
5/3/2002
43.02
5/2/2002 41.830002
5/1/2002 42.240002
4/30/2002 41.970001
4/29/2002 41.869999
4/26/2002 41.740002
4/25/2002 41.779999
4/24/2002 41.919998
4/23/2002 41.490002
4/22/2002 41.150002
4/19/2002 40.779999
4/18/2002 40.700001
4/17/2002 39.700001
4/16/2002 39.650002
4/15/2002 39.619999
4/12/2002
39.16
4/11/2002 38.130001
4/10/2002 38.860001
4/9/2002 38.599998
4/8/2002 38.720001
4/5/2002 38.849998
4/4/2002 38.950001

4/3/2002 39.150002
4/2/2002
39.32
4/1/2002 39.650002
3/28/2002 39.599998
3/27/2002
39.41
3/26/2002 39.299999
3/25/2002 39.259998
3/22/2002 39.380001
3/21/2002 39.540001
3/20/2002 39.400002
3/19/2002 39.650002
3/18/2002 39.580002
3/15/2002 39.450001
3/14/2002
39.02
3/13/2002 37.919998
3/12/2002 37.549999
3/11/2002 37.200001
3/8/2002
37.09
3/7/2002 37.279999
3/6/2002 37.380001
3/5/2002 37.040001
3/4/2002 37.799999
3/1/2002
38.02
2/28/2002 37.959999
2/27/2002
37.09
2/26/2002 36.740002
2/25/2002
37.09
2/22/2002 37.400002
2/21/2002
36.77
2/20/2002
37.32
2/19/2002 36.950001
2/15/2002 37.380001
2/14/2002
37.25
2/13/2002 37.549999
2/12/2002
37.23
2/11/2002 37.360001
2/8/2002 36.630001
2/7/2002
36.09
2/6/2002 35.040001
2/5/2002 34.630001
2/4/2002
34.32
2/1/2002 34.400002
1/31/2002 34.630001
1/30/2002 34.380001
1/29/2002 34.299999

1/28/2002 34.509998
1/25/2002 34.389999
1/24/2002 35.110001
1/23/2002 35.080002
1/22/2002 34.549999
1/18/2002 34.869999
1/17/2002 34.849998
1/16/2002 34.549999
1/15/2002 34.869999
1/14/2002 34.900002
1/11/2002
35.5
1/10/2002
34.93
1/9/2002
34.52
1/8/2002 34.310001
1/7/2002
34.82
1/4/2002 34.790001
1/3/2002 35.290001
1/2/2002 35.790001
12/31/2001
36.5
12/28/2001 36.080002
12/27/2001
35.75
12/26/2001
35.23
12/24/2001 35.060001
12/21/2001
35.75
12/20/2001
35.07
12/19/2001
34.32
12/18/2001 34.869999
12/17/2001 34.830002
12/14/2001 34.689999
12/13/2001
34.23
12/12/2001 34.599998
12/11/2001 34.150002
12/10/2001 34.560001
12/7/2001 34.959999
12/6/2001 35.549999
12/5/2001 35.560001
12/4/2001 35.509998
12/3/2001 34.950001
11/30/2001 35.759998
11/29/2001
35.52
11/28/2001 35.599998
11/27/2001
36.07
11/26/2001
37.07
11/23/2001 36.599998
11/21/2001 37.889999

11/20/2001 37.799999
11/19/2001
38.41
11/16/2001
37.98
11/15/2001 38.200001
11/14/2001 38.029999
11/13/2001 37.700001
11/12/2001 38.119999
11/9/2001
38.52
11/8/2001
38.34
11/7/2001 38.200001
11/6/2001
38.34
11/5/2001
38.18
11/2/2001 37.650002
11/1/2001 38.240002
10/31/2001 37.630001
10/30/2001 37.349998
10/29/2001 37.610001
10/26/2001 37.860001
10/25/2001 38.720001
10/24/2001 38.700001
10/23/2001 38.720001
10/22/2001 39.599998
10/19/2001
39.27
10/18/2001 39.740002
10/17/2001 39.009998
10/16/2001 39.380001
10/15/2001 39.529999
10/12/2001 39.290001
10/11/2001
38.73
10/10/2001 39.099998
10/9/2001 38.150002
10/8/2001 38.689999
10/5/2001 39.200001
10/4/2001 38.919998
10/3/2001
38.91
10/2/2001 39.259998
10/1/2001 38.900002
9/28/2001 38.919998
9/27/2001
38.75
9/26/2001 37.349998
9/25/2001 36.990002
9/24/2001 35.880001
9/21/2001
34.73
9/20/2001 35.720001
9/19/2001 36.540001

9/18/2001 36.189999
9/17/2001
35.75
9/10/2001 34.470001
9/7/2001 35.400002
9/6/2001 35.549999
9/5/2001 35.650002
9/4/2001 35.299999
8/31/2001 36.470001
8/30/2001 36.080002
8/29/2001
36
8/28/2001 36.549999
8/27/2001 36.810001
8/24/2001 36.849998
8/23/2001 36.349998
8/22/2001 36.529999
8/21/2001 35.990002
8/20/2001
34.82
8/17/2001
35.25
8/16/2001 35.119999
8/15/2001 34.299999
8/14/2001 34.049999
8/13/2001 34.200001
8/10/2001 33.310001
8/9/2001 34.299999
8/8/2001
34.73
8/7/2001 35.200001
8/6/2001 35.150002
8/3/2001
35.48
8/2/2001 35.740002
8/1/2001
35.34
7/31/2001
35.02
7/30/2001 34.799999
7/27/2001 34.279999
7/26/2001 34.209999
7/25/2001
34.09
7/24/2001 34.459999
7/23/2001 34.630001
7/20/2001 35.150002
7/19/2001 35.419998
7/18/2001 34.650002
7/17/2001
34.09
7/16/2001
33.77
7/13/2001 33.799999
7/12/2001 33.720001
7/11/2001
32.98

7/10/2001 33.130001
7/9/2001 34.400002
7/6/2001 34.200001
7/5/2001 34.779999
7/3/2001 35.549999
7/2/2001
36.02
6/29/2001 36.150002
6/28/2001
34.84
6/27/2001 34.700001
6/26/2001 35.049999
6/25/2001 35.299999
6/22/2001
34.93
6/21/2001 36.720001
6/20/2001 36.080002
6/19/2001 35.459999
6/18/2001 36.200001
6/15/2001 38.040001
6/14/2001 38.049999
6/13/2001 38.380001
6/12/2001
38.5
6/11/2001 38.610001
6/8/2001
38.98
6/7/2001
39.43
6/6/2001
39
6/5/2001 39.299999
6/4/2001 38.790001
6/1/2001
38.77
5/31/2001 38.380001
5/30/2001
40.23
5/29/2001 40.400002
5/25/2001 40.540001
5/24/2001 40.799999
5/23/2001 40.720001
5/22/2001 40.669998
5/21/2001 41.049999
5/18/2001 40.880001
5/17/2001 41.209999
5/16/2001 41.990002
5/15/2001
40.52
5/14/2001 40.619999
5/11/2001 40.400002
5/10/2001 41.650002
5/9/2001
39
5/8/2001 39.040001
5/7/2001
39.32

5/4/2001 38.799999
5/3/2001
38.25
5/2/2001 38.740002
5/1/2001 39.299999
4/30/2001 39.150002
4/27/2001 39.369999
4/26/2001 39.759998
4/25/2001 40.150002
4/24/2001 39.700001
4/23/2001 39.349998
4/20/2001 39.950001
4/19/2001 40.099998
4/18/2001 40.279999
4/17/2001 40.639999
4/16/2001 41.029999
4/12/2001 41.150002
4/11/2001 40.419998
4/10/2001 40.700001
4/9/2001
40.91
4/6/2001 40.049999
4/5/2001
40.57
4/4/2001
39.25
4/3/2001 38.700001
4/2/2001
38.82
3/30/2001 39.330002
3/29/2001
39.07
3/28/2001
39.07
3/27/2001 39.349998
3/26/2001 39.099998
3/23/2001 37.810001
3/22/2001
36.23
3/21/2001 38.150002
3/20/2001
39
3/19/2001 39.509998
3/16/2001 39.400002
3/15/2001 40.150002
3/14/2001 39.599998
3/13/2001
40.59
3/12/2001
41.07
3/9/2001
41.75
3/8/2001 42.119999
3/7/2001 41.959999
3/6/2001
43
3/5/2001 44.130001
3/2/2001 43.849998

3/1/2001
43.5
2/28/2001 42.669998
2/27/2001 41.639999
2/26/2001 41.139999
2/23/2001 41.400002
2/22/2001
41.66
2/21/2001 41.700001
2/20/2001 41.310001
2/16/2001
42.52
2/15/2001 41.490002
2/14/2001 41.189999
2/13/2001
41.75
2/12/2001
42.27
2/9/2001
42.25
2/8/2001 41.650002
2/7/2001 41.669998
2/6/2001
41.91
2/5/2001 42.889999
2/2/2001 42.400002
2/1/2001 42.709999
1/31/2001 42.830002
1/30/2001 42.259998
1/29/2001 41.790001
1/26/2001
41.875
1/25/2001
41.5625
1/24/2001
41
1/23/2001
41.5625
1/22/2001
41.0625
1/19/2001
40.6875
1/18/2001
41.625
1/17/2001
41.1875
1/16/2001
41.1875
1/12/2001
41.25
1/11/2001
42.125
1/10/2001
40.875
1/9/2001
41.6875
1/8/2001
41.875
1/5/2001
43.0625
1/4/2001
44.25
1/3/2001
45
1/2/2001
44.8125
12/29/2000
44.75
12/28/2000
44.25
12/27/2000
44
12/26/2000
43.0625

12/22/2000
12/21/2000
12/20/2000
12/19/2000
12/18/2000
12/15/2000
12/14/2000
12/13/2000
12/12/2000
12/11/2000
12/8/2000
12/7/2000
12/6/2000
12/5/2000
12/4/2000
12/1/2000
11/30/2000
11/29/2000
11/28/2000
11/27/2000
11/24/2000
11/22/2000
11/21/2000
11/20/2000
11/17/2000
11/16/2000
11/15/2000
11/14/2000
11/13/2000
11/10/2000
11/9/2000
11/8/2000
11/7/2000
11/6/2000
11/3/2000
11/2/2000
11/1/2000
10/31/2000
10/30/2000
10/27/2000
10/26/2000
10/25/2000
10/24/2000
10/23/2000
10/20/2000

42.5
42.125
43.25
42.6875
42.3125
41.0625
40.75
40.6875
40.5
40.5
41.0625
41.5
41.5625
43
42.6875
40.9375
40.5625
40.0625
40
39.8125
39.3125
38.9375
39.25
39.0625
38.9375
38.875
39.125
39.625
40
40.625
39.4375
40.25
39.625
40.0625
39.1875
38.6875
38.5
38.375
38.6875
38.4375
38.125
38.125
38.25
37.9375
37.8125

10/19/2000
10/18/2000
10/17/2000
10/16/2000
10/13/2000
10/12/2000
10/11/2000
10/10/2000
10/9/2000
10/6/2000
10/5/2000
10/4/2000
10/3/2000
10/2/2000
9/29/2000
9/28/2000
9/27/2000
9/26/2000
9/25/2000
9/22/2000
9/21/2000
9/20/2000
9/19/2000
9/18/2000
9/15/2000
9/14/2000
9/13/2000
9/12/2000
9/11/2000
9/8/2000
9/7/2000
9/6/2000
9/5/2000
9/1/2000
8/31/2000
8/30/2000
8/29/2000
8/28/2000
8/25/2000
8/24/2000
8/23/2000
8/22/2000
8/21/2000
8/18/2000
8/17/2000

37.8125
38.0625
37.8125
38
38.4375
39
38.75
38.6875
38.5
38.5625
38.6875
38.875
38.75
38.875
38.6875
39.0625
38.875
38.625
38.4375
38.875
36.875
36.4375
36.875
36.375
36.625
36.6875
37.125
36.875
36.6875
36.3125
36.75
36.75
37.1875
38.375
37.8125
38
38.5
39.5
39.125
39.25
38.75
38.25
38.625
38.6875
38.75

8/16/2000
8/15/2000
8/14/2000
8/11/2000
8/10/2000
8/9/2000
8/8/2000
8/7/2000
8/4/2000
8/3/2000
8/2/2000
8/1/2000
7/31/2000
7/28/2000
7/27/2000
7/26/2000
7/25/2000
7/24/2000
7/21/2000
7/20/2000
7/19/2000
7/18/2000
7/17/2000
7/14/2000
7/13/2000
7/12/2000
7/11/2000
7/10/2000
7/7/2000
7/6/2000
7/5/2000
7/3/2000
6/30/2000
6/29/2000
6/28/2000
6/27/2000
6/26/2000
6/23/2000
6/22/2000
6/21/2000
6/20/2000
6/19/2000
6/16/2000
6/15/2000
6/14/2000

38.6875
38.625
38.3125
38
38.125
37.875
38.625
39.0625
38.25
38.25
38.625
38.75
38.5625
38.5625
39.0625
39.1875
39.375
39.1875
38.8125
38.6875
38.3125
38.375
38.5625
39.4375
39.75
39.9375
40.4375
40.375
40.0625
40.375
39.6875
39.875
40
39.375
38.6875
39.1875
38.5
37.625
37.6875
38.1875
38.125
38.375
38.375
38.1875
38.6875

6/13/2000
6/12/2000
6/9/2000
6/8/2000
6/7/2000
6/6/2000
6/5/2000
6/2/2000
6/1/2000
5/31/2000
5/30/2000
5/26/2000
5/25/2000
5/24/2000
5/23/2000
5/22/2000
5/19/2000
5/18/2000
5/17/2000
5/16/2000
5/15/2000
5/12/2000
5/11/2000
5/10/2000
5/9/2000
5/8/2000
5/5/2000
5/4/2000
5/3/2000
5/2/2000
5/1/2000
4/28/2000
4/27/2000
4/26/2000
4/25/2000
4/24/2000
4/20/2000
4/19/2000
4/18/2000
4/17/2000
4/14/2000
4/13/2000
4/12/2000
4/11/2000
4/10/2000

38.6875
38.0625
37.875
37.875
38.5
37.125
37.375
37.625
36.875
36.875
37
37.0625
36.625
36.1875
35.75
35.75
35.4375
35.125
35.1875
36.0625
36.375
36.8125
36.75
72
71
69.5625
69.875
69.875
71
71.75
70.25
70.125
69.5
70.375
69.875
69.5
70
70
70.875
71.5
72.75
73
73.75
72
70.375

4/7/2000
4/6/2000
4/5/2000
4/4/2000
4/3/2000
3/31/2000
3/30/2000
3/29/2000
3/28/2000
3/27/2000
3/24/2000
3/23/2000
3/22/2000
3/21/2000
3/20/2000
3/17/2000
3/16/2000
3/15/2000
3/14/2000
3/13/2000
3/10/2000
3/9/2000
3/8/2000
3/7/2000
3/6/2000
3/3/2000
3/2/2000
3/1/2000
2/29/2000
2/28/2000
2/25/2000
2/24/2000
2/23/2000
2/22/2000
2/18/2000
2/17/2000
2/16/2000
2/15/2000
2/14/2000
2/11/2000
2/10/2000
2/9/2000
2/8/2000
2/7/2000
2/4/2000

71.375
71.125
71.5
72.25
69.25
68.375
66
65.625
65.875
66
66.75
65
64.5
65.375
63.875
63.75
63.375
62.125
60.5
59.875
61
60.5
61
60
63
63
64
64.375
64.25
63.875
64
66
67
66.5
66.25
66.375
63.375
61.5
62
63.5
62.875
64
64.5
64.125
63.75

2/3/2000
65
2/2/2000
63.625
2/1/2000
63.875
1/31/2000
61.875
1/28/2000
63.625
1/27/2000
65.625
1/26/2000
66
1/25/2000
67.25
1/24/2000
67.5
1/21/2000
70.5
1/20/2000
71.75
1/19/2000
71.375
1/18/2000
73
1/14/2000
73.25
1/13/2000
73.5
1/12/2000
72.625
1/11/2000
73
1/10/2000
74.5
1/7/2000
74.375
1/6/2000
73.25
1/5/2000
71.6875
1/4/2000
71.375
1/3/2000
72.75
12/31/1999
73.25
12/30/1999
72.625
12/29/1999
72.125
12/28/1999
71.75
12/27/1999
72.5
12/23/1999
71.5
12/22/1999
71
12/21/1999
71.5
12/20/1999
72.125
12/17/1999
71.875
12/16/1999
72.25
12/15/1999
71.625
12/14/1999 72.640617
12/13/1999
73.5
12/10/1999
74.875
12/9/1999
76
12/8/1999
76.5
12/7/1999
76.75
12/6/1999
78.375
12/3/1999
80
12/2/1999
79
12/1/1999
78.0625

11/30/1999
11/29/1999
11/26/1999
11/24/1999
11/23/1999
11/22/1999
11/19/1999
11/18/1999
11/17/1999
11/16/1999
11/15/1999
11/12/1999
11/11/1999
11/10/1999
11/9/1999
11/8/1999
11/5/1999
11/4/1999
11/3/1999
11/2/1999
11/1/1999
10/29/1999
10/28/1999
10/27/1999
10/26/1999
10/25/1999
10/22/1999
10/21/1999
10/20/1999
10/19/1999
10/18/1999
10/15/1999
10/14/1999
10/13/1999
10/12/1999
10/11/1999
10/8/1999
10/7/1999
10/6/1999
10/5/1999
10/4/1999
10/1/1999
9/30/1999
9/29/1999
9/28/1999

77
76.5
75.5
73.5
73.5
74.125
76
75.875
76.75
76.75
77.375
77.875
79
78.125
77.75
77.25
77.75
76.75
75.625
73.625
73.625
74.25
73.5
72.125
72.5
73
75.25
74.5
74.875
74.75
74
74.75
75.875
74.75
73.75
74.375
75
74.75
75
74.25
75
74.125
73.75
73.75
72.875

9/27/1999
9/24/1999
9/23/1999
9/22/1999
9/21/1999
9/20/1999
9/17/1999
9/16/1999
9/15/1999
9/14/1999
9/13/1999
9/10/1999
9/9/1999
9/8/1999
9/7/1999
9/3/1999
9/2/1999
9/1/1999
8/31/1999
8/30/1999
8/27/1999
8/26/1999
8/25/1999
8/24/1999
8/23/1999
8/20/1999
8/19/1999
8/18/1999
8/17/1999
8/16/1999
8/13/1999
8/12/1999
8/11/1999
8/10/1999
8/9/1999
8/6/1999
8/5/1999
8/4/1999
8/3/1999
8/2/1999
7/30/1999
7/29/1999
7/28/1999
7/27/1999
7/26/1999

74.375
73.5
74.375
75.5
73.125
71.5
71.625
70.125
71.75
71.75
69.875
73.5
75
75.5
75.25
75.125
73.25
72.25
71.75
72.75
72
71.5
74.75
75.25
76.5
75.25
74
72.75
72.875
74
72.5
71.875
70.75
70.75
70.75
72.375
72.875
73.25
73.25
72.875
71.75
71
71.25
71.125
70

7/23/1999
7/22/1999
7/21/1999
7/20/1999
7/19/1999
7/16/1999
7/15/1999
7/14/1999
7/13/1999
7/12/1999
7/9/1999
7/8/1999
7/7/1999
7/6/1999
7/2/1999
7/1/1999
6/30/1999
6/29/1999
6/28/1999
6/25/1999
6/24/1999
6/23/1999
6/22/1999
6/21/1999
6/18/1999
6/17/1999
6/16/1999
6/15/1999
6/14/1999
6/11/1999
6/10/1999
6/9/1999
6/8/1999
6/7/1999
6/4/1999
6/3/1999
6/2/1999
6/1/1999
5/28/1999
5/27/1999
5/26/1999
5/25/1999
5/24/1999
5/21/1999
5/20/1999

70.25
71.25
70.75
71.375
70.75
70
71.375
71.5
70.875
71.75
72.5
74.75
74.75
76.375
76.125
74.5
74
74.25
74
75.5
75.25
75.25
77.75
78.375
77.375
79.75
76.5
77
76.25
76
75.5
77.5
78
78
76.75
74.5
73.25
74
72.25
71.75
72.75
73.75
74
74.875
75

5/19/1999
5/18/1999
5/17/1999
5/14/1999
5/13/1999
5/12/1999
5/11/1999
5/10/1999
5/7/1999
5/6/1999
5/5/1999
5/4/1999
5/3/1999
4/30/1999
4/29/1999
4/28/1999
4/27/1999
4/26/1999
4/23/1999
4/22/1999
4/21/1999
4/20/1999
4/19/1999
4/16/1999
4/15/1999
4/14/1999
4/13/1999
4/12/1999
4/9/1999
4/8/1999
4/7/1999
4/6/1999
4/5/1999
4/1/1999
3/31/1999
3/30/1999
3/29/1999
3/26/1999
3/25/1999
3/24/1999
3/23/1999
3/22/1999
3/19/1999
3/18/1999
3/17/1999

73.875
74.125
72.375
73.5
74.25
74
75
76.5
76.375
77
76.75
74
74.75
73.25
73.25
74
75.75
73.5
71.125
72
74.625
78.25
78.625
78
80.875
83.5
84.125
85.375
84.25
85
82.125
80.25
80.75
81
80.75
79
81.25
80.25
82.25
81
79.5
82
83
84.5
85.125

3/16/1999
3/15/1999
3/12/1999
3/11/1999
3/10/1999
3/9/1999
3/8/1999
3/5/1999
3/4/1999
3/3/1999
3/2/1999
3/1/1999
2/26/1999
2/25/1999
2/24/1999
2/23/1999
2/22/1999
2/19/1999
2/18/1999
2/17/1999
2/16/1999
2/12/1999
2/11/1999
2/10/1999
2/9/1999
2/8/1999
2/5/1999
2/4/1999
2/3/1999
2/2/1999
2/1/1999
1/29/1999
1/28/1999
1/27/1999
1/26/1999
1/25/1999
1/22/1999
1/21/1999
1/20/1999
1/19/1999
1/15/1999
1/14/1999
1/13/1999
1/12/1999
1/11/1999

86
88.625
89.5
91.25
89
89
88.5
88.5
86.5
85.75
85.875
87
87.125
89.25
90.25
89
87.5
86.5
86.875
88
88.5
88.5
89
90.5
89.25
92.875
92.875
93.5
94.5
93.5
94
93.75
93
92.5
96
96
95
97
103.875
104
102
101.75
101.25
103
102.5

1/8/1999
104
1/7/1999
104.5
1/6/1999
104
1/5/1999 103.54688
1/4/1999
103.5
12/31/1998
98
12/30/1998
98
12/29/1998
100.25
12/28/1998
100.75
12/24/1998
100.25
12/23/1998
100
12/22/1998
99
12/21/1998
100.75
12/18/1998
99.5
12/17/1998
100
12/16/1998
97.25
12/15/1998
97.5
12/14/1998
95
12/11/1998
95.5
12/10/1998
95.5
12/9/1998
95.875
12/8/1998
95.5
12/7/1998
94
12/4/1998
93.5
12/3/1998
92.5
12/2/1998
93.25
12/1/1998
92.625
11/30/1998
93.375
11/27/1998
95.25
11/25/1998
93.5
11/24/1998
94
11/23/1998
96.625
11/20/1998
95
11/19/1998
95.875
11/18/1998
95.5
11/17/1998
95
11/16/1998
94.75
11/13/1998
92.75
11/12/1998
94
11/11/1998
91.625
11/10/1998
89.75
11/9/1998
88.25
11/6/1998
91
11/5/1998
90.25
11/4/1998
91

11/3/1998
90.25
11/2/1998
92.5
10/30/1998
89.75
10/29/1998
90.5
10/28/1998
88.75
10/27/1998
89.375
10/26/1998
90
10/23/1998
89.5
10/22/1998
86.5
10/21/1998
79
10/20/1998 80.890617
10/19/1998
80.5
10/16/1998
82.125
10/15/1998
83.125
10/14/1998
79.75
10/13/1998
78.25
10/12/1998
76.5
10/9/1998
75.125
10/8/1998
73.75
10/7/1998
74.875
10/6/1998
76.25
10/5/1998
72.25
10/2/1998
75.25
10/1/1998
76
9/30/1998
80.25
9/29/1998
80.75
9/28/1998
81.25
9/25/1998
80.375
9/24/1998
79.5
9/23/1998
80.375
9/22/1998
78
9/21/1998
77.75
9/18/1998
81.625
9/17/1998
84
9/16/1998
86.25
9/15/1998
85.375
9/14/1998
84.875
9/11/1998
84.75
9/10/1998
83.25
9/9/1998
83.125
9/8/1998
85.5
9/4/1998
78.75
9/3/1998
77.25
9/2/1998
78
9/1/1998
77.5

8/31/1998
8/28/1998
8/27/1998
8/26/1998
8/25/1998
8/24/1998
8/21/1998
8/20/1998
8/19/1998
8/18/1998
8/17/1998
8/14/1998
8/13/1998
8/12/1998
8/11/1998
8/10/1998
8/7/1998
8/6/1998
8/5/1998
8/4/1998
8/3/1998
7/31/1998
7/30/1998
7/29/1998
7/28/1998
7/27/1998
7/24/1998
7/23/1998
7/22/1998
7/21/1998
7/20/1998
7/17/1998
7/16/1998
7/15/1998
7/14/1998
7/13/1998
7/10/1998
7/9/1998
7/8/1998
7/7/1998
7/6/1998
7/2/1998
7/1/1998
6/30/1998
6/29/1998

74
77.5
77
79.5
80.375
79.5
80.25
82.5
82.375
82.125
80
79.875
80.75
80.625
79
80.25
81
81.375
81.25
81.5
83.25
83.5
83.5
82.75
81.25
81.25
83
81.75
83.125
84
84.25
82.5
81
79.5
80.625
79.25
80.5
82.625
84.25
84.25
84.25
82.875
82.75
83.375
83.125

6/26/1998
81.5
6/25/1998
82
6/24/1998
81.75
6/23/1998
81.5
6/22/1998
78.5
6/19/1998
77.875
6/18/1998
77.75
6/17/1998
80
6/16/1998
77.75
6/15/1998
76.75
6/12/1998
79
6/11/1998 82.343758
6/10/1998
83.875
6/9/1998
85.25
6/8/1998
86.25
6/5/1998
85
6/4/1998
84
6/3/1998
85.125
6/2/1998
83.5
6/1/1998
84.625
5/29/1998
84.8125
5/28/1998
84.625
5/27/1998
85.125
5/26/1998
86.125
5/22/1998
83.375
5/21/1998
83
5/20/1998
82.875
5/19/1998
82.375
5/18/1998
79.5
5/15/1998
82.25
5/14/1998
84.25
5/13/1998
83.5
5/12/1998
85.125
5/11/1998
85.25
5/8/1998
85
5/7/1998
84.25
5/6/1998
84.5
5/5/1998
85.5
5/4/1998
85.5
5/1/1998
83.75
4/30/1998
82.5
4/29/1998
81.25
4/28/1998
81.25
4/27/1998 81.421883
4/24/1998 81.421883

4/23/1998 80.171883
4/22/1998 81.421883
4/21/1998
83.375
4/20/1998
86.125
4/17/1998
84.375
4/16/1998
85.125
4/15/1998
87
4/14/1998
89
4/13/1998
86.875
4/9/1998
87
4/8/1998
86
4/7/1998
87.25
4/6/1998
88.875
4/3/1998
88.375
4/2/1998
88.125
4/1/1998
88.25
3/31/1998
89
3/30/1998
88.25
3/27/1998
90
3/26/1998
90.125
3/25/1998
90
3/24/1998
88.875
3/23/1998
87.875
3/20/1998
88.875
3/19/1998
86.5
3/18/1998
88.25
3/17/1998
89.5
3/16/1998
91.375
3/13/1998
92.25
3/12/1998
90.625
3/11/1998
90.75
3/10/1998
91.75
3/9/1998
89.5
3/6/1998
90.5
3/5/1998
90.125
3/4/1998
91.125
3/3/1998
93
3/2/1998
92.625
2/27/1998
91.5
2/26/1998
90
2/25/1998
90
2/24/1998
88.25
2/23/1998
89
2/20/1998
87.75
2/19/1998
86.125

2/18/1998
87.5
2/17/1998
87.875
2/13/1998
86.625
2/12/1998 86.921883
2/11/1998 87.421883
2/10/1998
86.75
2/9/1998
84
2/6/1998
88.375
2/5/1998
88.875
2/4/1998
89.25
2/3/1998
88.5
2/2/1998
88.875
1/30/1998
86
1/29/1998
85.125
1/28/1998
85.25
1/27/1998
85
1/26/1998
84.5
1/23/1998
85.375
1/22/1998
82.875
1/21/1998
82.375
1/20/1998
81.75
1/16/1998
80.75
1/15/1998
76.875
1/14/1998
78.875
1/13/1998
80.25
1/12/1998
78.75
1/9/1998
80.75
1/8/1998
81
1/7/1998
81.5
1/6/1998
80.375
1/5/1998
81.25
1/2/1998
82.375
12/31/1997
81.375
12/30/1997
81.75
12/29/1997
79.25
12/26/1997
78.25
12/24/1997
78.25
12/23/1997
78
12/22/1997
77.75
12/19/1997
77.75
12/18/1997
79.25
12/17/1997
80.25
12/16/1997
80
12/15/1997
79
12/12/1997
79.75

12/11/1997
79.5
12/10/1997
79.75
12/9/1997
80
12/8/1997
81.375
12/5/1997
81.625
12/4/1997
81.375
12/3/1997
81.25
12/2/1997
82.125
12/1/1997
81.625
11/28/1997
80.125
11/26/1997
79.75
11/25/1997
79.625
11/24/1997
79.625
11/21/1997
80.125
11/20/1997 79.671883
11/19/1997
78.5
11/18/1997
77.375
11/17/1997
77
11/14/1997
75.375
11/13/1997
75
11/12/1997
75
11/11/1997
77
11/10/1997 76.921883
11/7/1997
76
11/6/1997
77.5
11/5/1997
78.75
11/4/1997
78.5
11/3/1997
78.125
10/31/1997
78.75
10/30/1997
76.75
10/29/1997
77.5
10/28/1997
73.5
10/27/1997
73.5
10/24/1997
78
10/23/1997
77.375
10/22/1997
78.25
10/21/1997
78
10/20/1997
76.75
10/17/1997
75
10/16/1997 77.171883
10/15/1997
78.125
10/14/1997
78.25
10/13/1997
76.25
10/10/1997
76.25
10/9/1997
76.75

10/8/1997
78.75
10/7/1997
79
10/6/1997
79.75
10/3/1997
79.625
10/2/1997
78
10/1/1997 77.859383
9/30/1997 77.859383
9/29/1997 77.859383
9/26/1997
78.25
9/25/1997
77.5
9/24/1997
77.875
9/23/1997
78.25
9/22/1997
78.25
9/19/1997
76.875
9/18/1997
77.25
9/17/1997
77.25
9/16/1997
72.75
9/15/1997
72.75
9/12/1997
71.875
9/11/1997
70.125
9/10/1997
72.25
9/9/1997
74
9/8/1997
75
9/5/1997
76.375
9/4/1997
75.125
9/3/1997
74.25
9/2/1997
73.25
8/29/1997 71.296883
8/28/1997
71
8/27/1997
73.625
8/26/1997 73.171883
8/25/1997
73.5
8/22/1997
73.75
8/21/1997
74.875
8/20/1997
76.25
8/19/1997 74.921883
8/18/1997
71.875
8/15/1997
72.375
8/14/1997
72.875
8/13/1997
75
8/12/1997
75.375
8/11/1997
76.125
8/8/1997
77.375
8/7/1997
78
8/6/1997
77.25

8/5/1997
76.25
8/4/1997
77.75
8/1/1997
80.125
7/31/1997
80.125
7/30/1997
80.125
7/29/1997
78.375
7/28/1997
79.125
7/25/1997
78.375
7/24/1997
80
7/23/1997
83
7/22/1997
78.75
7/21/1997
78.625
7/18/1997
80.25
7/17/1997
82.375
7/16/1997
83
7/15/1997
82.375
7/14/1997
82.125
7/11/1997
81.75
7/10/1997
83.25
7/9/1997
84.25
7/8/1997
84.5
7/7/1997
83.5
7/3/1997
83.5
7/2/1997
80.75
7/1/1997
80.25
6/30/1997
80.375
6/27/1997
82.25
6/26/1997
82.75
6/25/1997
82
6/24/1997
79.25
6/23/1997
79
6/20/1997
79.625
6/19/1997
79
6/18/1997
76.25
6/17/1997
73.625
6/16/1997 72.796883
6/13/1997
72.625
6/12/1997
71.875
6/11/1997 70.046883
6/10/1997
70.625
6/9/1997
71.25
6/6/1997
69.25
6/5/1997
69
6/4/1997
68.5
6/3/1997
69.625

6/2/1997
68.5
5/30/1997
68.5
5/29/1997 69.171883
5/28/1997
69.5
5/27/1997
70.5
5/23/1997
71.875
5/22/1997
71.5
5/21/1997
71.5
5/20/1997
70.75
5/19/1997
69.875
5/16/1997 70.171883
5/15/1997 70.796883
5/14/1997
71
5/13/1997
70.25
5/12/1997
69.375
5/9/1997
69
5/8/1997
67.875
5/7/1997
67.875
5/6/1997
68.5
5/5/1997
68.5
5/2/1997
66.875
5/1/1997
66.375
4/30/1997
66
4/29/1997
65.625
4/28/1997
64.5
4/25/1997
64.375
4/24/1997
65.375
4/23/1997
64.25
4/22/1997
64.5
4/21/1997
64.375
4/18/1997
64.625
4/17/1997
61.625
4/16/1997
59.875
4/15/1997
60.5
4/14/1997
59.625
4/11/1997
60
4/10/1997
59.875
4/9/1997
60.125
4/8/1997
60
4/7/1997
60.625
4/4/1997
60.25
4/3/1997
59.875
4/2/1997
59.75
4/1/1997
60.625
3/31/1997
61.375

3/27/1997
61.875
3/26/1997
61.5
3/25/1997
60.25
3/24/1997
59
3/21/1997
59.125
3/20/1997 59.296879
3/19/1997
60.75
3/18/1997
60.25
3/17/1997
59.875
3/14/1997
60.625
3/13/1997
60
3/12/1997
61.875
3/11/1997
61
3/10/1997
61.375
3/7/1997
60.125
3/6/1997
59.125
3/5/1997
58.25
3/4/1997
57.3125
3/3/1997
57.25
2/28/1997
57.625
2/27/1997
58.125
2/26/1997
58.25
2/25/1997
61.25
2/24/1997
61.25
2/21/1997 61.046879
2/20/1997 60.734379
2/19/1997
60.375
2/18/1997
60.125
2/14/1997
60.25
2/13/1997
60.375
2/12/1997
60.75
2/11/1997
61.125
2/10/1997
60
2/7/1997
58.875
2/6/1997
59
2/5/1997
58.25
2/4/1997
58.5
2/3/1997
58.625
1/31/1997
57.625
1/30/1997 57.109379
1/29/1997
56.75
1/28/1997
56.875
1/27/1997
56.5
1/24/1997
56.5
1/23/1997
55.875

1/22/1997
1/21/1997
1/20/1997
1/17/1997
1/16/1997
1/15/1997
1/14/1997
1/13/1997
1/10/1997
1/9/1997
1/8/1997
1/7/1997
1/6/1997
1/3/1997
1/2/1997
12/31/1996
12/30/1996
12/27/1996
12/26/1996
12/24/1996
12/23/1996
12/20/1996
12/19/1996
12/18/1996
12/17/1996
12/16/1996
12/13/1996
12/12/1996
12/11/1996
12/10/1996
12/9/1996
12/6/1996
12/5/1996
12/4/1996
12/3/1996
12/2/1996
11/29/1996
11/27/1996
11/26/1996
11/25/1996
11/22/1996
11/21/1996
11/20/1996
11/19/1996
11/18/1996

55.375
54.625
54.875
55.875
56.625
56.75
57
57
56.625
57
56.625
56.75
56.625
56.75
57.125
57.5
57.25
56
55.75
55.875
56.25
56.375
56.375
57.75
58.125
58.25
58
58.375
58.375
58.25
57.625
57.25
58.25
57.75
58.375
58
58.375
58.5
58.25
58.75
59.25
58.875
59
59.125
59.625

11/15/1996
11/14/1996
11/13/1996
11/12/1996
11/11/1996
11/8/1996
11/7/1996

59.875
59.375
59.75
59.875
60.375
59.625
59.5

Dateadecco Adecco
Dateclariant Clariant
DateLafar
LafargeHol
12/30/2010
61.15 12/30/2010
18.91 12/30/2010
70.9
12/29/2010
62.15 12/29/2010
19.16 12/29/2010
72.1
12/27/2010
63.05 12/27/2010
18.98 12/27/2010
71.45
12/23/2010
63.4 12/23/2010
19.05 12/23/2010
71.8
12/22/2010
63.2 12/22/2010
19 12/22/2010
72
12/21/2010
63.05 12/21/2010
19.1 12/21/2010
72.6
12/20/2010
62.35 12/20/2010
18.7 12/20/2010
71.5
12/17/2010
60.45 12/17/2010
18.58 12/17/2010
70.75
12/16/2010
61.85 12/16/2010
18.46 12/16/2010
69.5
12/15/2010
62.3 12/15/2010
18.71 12/15/2010
68.8
12/14/2010
61.5 12/14/2010
17.97 12/14/2010
69.95
12/13/2010
61.95 12/13/2010
18.04 12/13/2010
69.4
12/10/2010
61.85 12/10/2010
18.12 12/10/2010
69.95
12/9/2010
62.65
12/9/2010
18.21
12/9/2010
69.5
12/7/2010
60.65
12/7/2010
19.79
12/7/2010
69.5
12/3/2010
60
12/3/2010
19.61
12/3/2010
68.15
12/2/2010
59.75
12/2/2010
19.41
12/2/2010
67.4
12/1/2010
58.1
12/1/2010
18.88
12/1/2010
65.8
11/30/2010
57.35 11/30/2010
18.15 11/30/2010
64.9
11/29/2010
57.5 11/29/2010
18.22 11/29/2010
65.1
11/26/2010
58.55 11/26/2010
18.49 11/26/2010
66.1
11/25/2010
58.85 11/25/2010
18.66 11/25/2010
66.4
11/24/2010
58.25 11/24/2010
18.44 11/24/2010
66.2
11/23/2010
57.95 11/23/2010
18.24 11/23/2010
65.7499
11/22/2010
58.8 11/22/2010
18.61 11/22/2010
66.4
11/19/2010
59.7 11/19/2010
18.5 11/19/2010
66.6
11/18/2010
59.2 11/18/2010
18.38 11/18/2010
66.5
11/17/2010
58.5 11/17/2010
17.94 11/17/2010
65.2
11/16/2010
58.9 11/16/2010
17.98 11/16/2010
64.8
11/15/2010
60.25 11/15/2010
18.49 11/15/2010
66.1
11/12/2010
59.9 11/12/2010
17.9 11/12/2010
64.8
11/11/2010
58.2 11/11/2010
18.14 11/11/2010
64.85
11/10/2010
60.35 11/10/2010
17.87 11/10/2010
66.55
11/9/2010
61
11/9/2010
18.1
11/9/2010
66.6
11/8/2010
58.7
11/8/2010
17.94
11/8/2010
66.2
11/4/2010
58.25
11/4/2010
17.99
11/4/2010
65.8
11/3/2010
56.55
11/3/2010
17.28
11/3/2010
64.05
11/2/2010
56.5
11/2/2010
16.64
11/2/2010
62.3
10/29/2010
54.85 10/29/2010
16.67 10/29/2010
61.5
10/28/2010
55.45 10/28/2010
16.64 10/28/2010
60.95
10/27/2010
55.15 10/27/2010
16.9 10/27/2010
60.85
10/25/2010
56.55 10/25/2010
17.05 10/25/2010
60.6
10/22/2010
56.8 10/22/2010
16.91 10/22/2010
60.4
10/21/2010
56.9 10/21/2010
16.3 10/21/2010
60.4999

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

55.75
54.6
54.65
54.55
54.1
54.15
54.6
54.5
53.7
53.4
52.2
50.25
50.1
51
51.35
51.3
49.68
50.4
50.85
50.85
51.3
51.65
51.15
50.6
49.47
49.06
49.5
49.81
50.05
49.99
49.51
49.81
51.05
50.9
49.37
49.59
47.19
47.6
47.16
46.19
47.17
48.2
48.2
50.5
51.95

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

16.14
15.85
16.02
15.9
16.02
16.07
15.78
15.53
15.46
15.33
15.34
14.76
14.48
14.58
14.41
14.4
14.34
14.12
14.2
13.9
14.03
14.1
14.06
13.89
13.8
13.96
14.22
14.21
13.91
13.75
13.51
13.52
13.77
13.71
13.67
13.64
13.02
12.76
12.65
12.25
12.69
13.29
13.49
13.8
14.08

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

60.9
61.25
61.15
61.95
62.85
62.45
61.45
62.1
61.5
61.95
63
62.95
61.6
62
63.25
63.45
63.75
64.35
64.75
63.6
64.45
65.35
64.35
63.8
63.35
64.2
63.95
65.05
64.6999
63.7
63.15
63.55
63.6499
63
60.9
61.6
61
60.4999
61
62
61.9
63.35
68
67.55
65.7499

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

52.45
51.35
52.1
52
53.1
55.45
56.25
55.45
57.75
56.8
55.8
55.5
53.1
53.15
54
55.25
54.55
54.5
54.15
52.9
51.15
52.35
52.65
53.3
54
53.05
52.35
52.5
51.4
51
51.05
49.43
49.83
50
51.85
51.75
54.05
54.65
55.95
56.2
57.15
55.85
55.75
55.95
56.3

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

14.24
13.73
13.75
13.61
13.63
14.07
14.22
14.01
14.46
14.58
14.5
14.14
13.75
13.75
14.35
14.44
14.38
14.23
14.03
13.66
13.27
13.55
14.02
14.41
14.88
14.85
14.45
14.28
14.17
13.74
13.72
13.3
13.46
13.36
13.77
13.85
14.34
14.75
14.95
15.14
15.14
14.94
14.84
14.65
14.72

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

65.65
65.7499
66.35
68.4
69.6
69.85
70.55
70.2
70.3
70.9
69.55
71.1
70.35
71.2
71.05
70.6
70.55
68.55
67.25
67.45
67.9
69.7
70.9
70.9
69
69.4
69.85
69.05
71.25
69.4
70.85
70.1
72.8
73.9
75.8
75.3
77
78.6
79.65
78.25
77.5
77.95
78
77.05
75.55

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

54.8
54.3
54.55
53.7
52.75
52.95
53.95
54.5
55.1
56.15
56.15
55.1
52.8
54.7
55
57
59.4
60.1
60.2
60.75
58.4
59.9
61
61.85
63.5
64.2
63.55
64.75
66.05
66
64.95
65.25
64.7
62.75
63.3
63.25
64.15
62
62.25
61.95
61
61.5
61.9
61.15
59.85

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

14.47
13.96
13.97
13.55
13.11
13.09
13.2
13.37
13.5
13.47
13.26
12.83
12.27
12.93
12.7
13.6
14.13
14.31
14.11
14.11
13.57
14.01
13.9
14.51
14.93
14.69
14.42
14.62
15.03
15.05
14.67
15.08
14.825
14.52
15.24
15.07
14.84
14.64
14.62
14.46
14.13
14.29
14.47
14.06
13.42

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

75.65
72.9
70.95
72.45
72.55
73.2
73.45
73.35
73.7
71.85
68.6
71.15
71.35
74.35
75.9
77.2999
77.5
77.9
75.9
77.1
77.4
78.95
81
81.35
81.4999
83.05
84.95
82.15
79.9
81.15
81.7
80.85
81.55
81.55
81.85
80.7
80.85
80.1
79.1
80.7
81.1
79.65
78.25
77.95
77.9

3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010

59.8
59.2
59.6
60.1
59.55
59.7
58.7
59.35
59.2
58.7
58.55
56.95
57.55
57.85
58.3
57.8
58.4
57.8
56.65
56.6
54.8
54
52.75
52.6
53.6
54.1
54.3
53.6
54.25
54.85
53.95
53.75
54.65
55.9
55.15
55.55
55.45
55.15
56.05
57.85
58.05
56.9
57.4
57
56.5

3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010

13.26
13.33
13.59
13.54
13.18
13.2
12.95
13
13.05
12.97
12.72
12.92
13.05
12.96
12.89
12.78
12.76
12.66
12.49
12.59
12.38
12.03
11.51
11.54
11.65
11.95
11.86
11.65
11.7
11.7
10.65
11.46
11.3
11.43
11.41
11.12
11.23
11.25
11.78
12.45
12.2
11.97
11.72
11.71
11.69

3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/19/2010

78.15
79.3
79.45
80.15
78.85
79
79.3
79.25
75.85
75.35
76.5
76.3
77.15
77.6
77.5
76.2499
74
73.65
73.25
72.45
70.6
69.95
71
71.45
72.35
72.95
73.95
73.25
70.2
72.8
69.15
70.05
70.25
70.7
70.25
69.75
71.5
74.6
74.4
73.7
73.5
71.7
72.6
75.7
82.1

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

57.4
61.9
62.3
62.05
61.15
60.6
60.85
61.5
63.2
62.8
61.2
60.35
58.25
57
57.2
56.6
56.75
57.3
56.8
56.2
57.2
57.7
57.5
57.5
57.2
57.1
56.45
56.2
55.6
57.15
53
52.7
52.25
50.3
50.9
49.36
51.5
51.75
52.35
51.5
51.65
52.45
52.75
53.35
52.3

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

11.57
12.44
12.55
12.57
12.805
12.58
12.1
12.395
12.69
12.6
12.54
12.49
12.51
12.22
12.17
12.05
12.07
11.97
12.05
12.02
12.06
12.09
11.85
11.59
11.82
11.39
11.63
11.55
11.79
11.705
11.5
11.65
11.07
10.63
10.97
10.6
11.15
10.82
11.01
10.8
10.91
11.05
11.2
11.05
10.87

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

81.4999
81.6
81.95
80.85
80.6
82.2
82.25
82.2
82.4
80.9
81.3
80.65
80.95
79.95
79.65
78.5
78.4
77.7
78.7
79.15
78.65
77.75
78.1
77.25
76.35
75.8
77.25
77.2
76.95
76.35
74.55
72.55
73.6
72.5
75.1
74.4
73.3
71.4
72
73.8
73.3
74.1
72.95
71.6
72.35

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

49.31
51.05
51.05
50.45
49.92
49.5
48.63
47.18
46.48
45.96
47.625
46.74
48.9
50.1
50.85
50.6
50.95
52.6
54.65
54.075
54.95
55.295
55.045
55.85
54.75
54.9
53.7
53.2
51.55
51.3
53.15
54.9
54.9
54.85
54.7
54.2
55.2
55
55.55
56.3
57.68
57.195
55.55
53.345
53.45

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

11.01
11.01
10.94
11.08
10.94
10.59
10.05
9.84
9.68
9.81
9.99
9.42
9.95
10.29
10.595
10.45
10.8
10.79
11.06
10.89
11.12
11.09
10.28
10.45
10.17
9.8
9.6
9.43
8.905
8.85
9.25
9.44
9.33
9.345
9.21
9.27
9.45
9.51
9.38
9.34
9.49
9.87
9.71
9.37
9.65

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

69.45
69
67.3
67.95
68
65.35
66.45
65.4
68
65
68.25
69.3
70.15
70.65
71.4
72.5
73.55
73.35
73.6
72.95
71.2
72.15
71.2
71.455
70.05
69.9
67.9
67.25
68.4
70.55
70.3
74.35
69.55
71.05
71.9
71.6
71.15
73.495
74.95
73.45
72.3
72.3
73.65
72.95
73.15

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

51.755
51.25
51.295
51.195
51
50.945
50.2
50.3
50.7
51.35
50.15
50.845
51.25
51.5
48.34
50.15
50.655
50.8
53.1
52.4
52.15
51.9
51.65
52.2
51.395
51.9
48.92
49.165
48.56
48.16
47.66
46.8
46.465
45.7
44.96
45.145
44.6
43.68
43.62
42.96
42.96
42.5
43.66
43
43.54

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

9.53
9.7
9.42
9.405
9.365
9.1
8.65
9.03
9.58
9.48
8.98
9.07
8.83
8.78
8.2
8.445
8.37
8.17
8.46
8.18
8.2
8.09
8.04
8.5
8.01
7.31
6.91
6.79
6.87
6.83
6.8
6.63
6.77
6.59
6.38
6.48
6.29
6.15
5.89
5.93
6.02
5.98
6.2
6.25
6.29

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

72.1
73.17
72
70.8
70.55
70.9599
71.7
72.5
71.555
71.895
73
73.05
64.9
65.495
66.95
64.3
64.6999
64.1
63.95
63.55
64.005
66.35
64.6
64.65
61.9
59.9
59.7
58.9
58.8
57.5
57.795
57.4
56
54.35
53.755
51.55
50.85
52.0999
56.55
55.3
58.6
58.7
60.55
60.7
62.45

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

44.06
45.34
45.16
45
44.52
44.2
44.54
43.96
43.34
45.56
44.58
45.16
47.28
47.43
47.84
48.62
48.3
47.42
47.12
46.94
47
47.31
48.25
46.34
46.44
47.14
48.38
48.12
47.5
47.9
48.06
46.14
44.82
44.44
43.68
44.92
45.64
46.54
45.74
47.18
46.3
45.98
45.3
44.98
44.695

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

6.35
6.97
6.85
6.9
6.84
6.82
6.92
6.66
6.63
6.85
6.655
6.61
6.91
7.04
7.31
7.41
7.25
7.01
6.95
6.91
6.99
6.85
6.7
6.29
6.61
6.66
6.72
6.9
7.005
7.05
6.85
6.71
6.66
6.46
6.33
6.65
6.3
6.53
6.26
6.44
6.79
6.45
6.6
6.02
5.71

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

61.35
62.7
60.35
60.05
59.9
58.65
58.6
62
60.155
58.8
61
61.6
61.95
60.7
59.95
58.35
59.35
59.75
59
57.95
60.05
56.35
56.15
57.65
58.35
58.15
58.16
59.35
58.5
55.7
52.8
52.5
51.665
54.3
57.2
57.45
57.75
58.3999
60.75
59.65
59.05
56.45
55
57.045
56.1

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

45.9
45.865
43.42
43.18
41.12
40.46
41.98
41.04
39.9
40.32
39.46
36.98
36.78
38.04
39.4
37.84
36.26
35.5
35.2
36.8
36.2
35.14
33.8
33.54
33.12
33.44
33.72
33.66
34.74
34.28
34.28
33.76
33.42
31.6
32.18
31.915
32.545
34.145
34.08
35.52
36.265
37.46
37.48
36.72
37.66

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

5.88
5.985
5.75
5.825
5.71
5.82
6.03
6.185
5.5
5.44
5.12
4.86
5.02
5
4.84
4.89
4.39
4.42
4.39
4.6
4.49
4.51
4.54
4.545
4.41
4.395
4.19
4.265
4.32
4.35
4.34
4.26
4.01
3.67
3.91
3.9
4.2
3.95
3.905
4.36
4.725
4.53
4.77
4.93
5.11

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

54.1999
54.95
49.9999
51.4
54.15
52.95
51.0499
51.35
47.76
46.32
45.62
47.32
47.96
46.6
41.12
40.38
39.76
42.3
42.8
42.46
40.44
39.86
37.54
38.14
35.8
37.1
37.815
37.22
38.935
36.82
33.5799
31.32
32.98
34.28
37.555
35.6149
37.22
38.96
40.225
39.82
39.2
39.9
41.295
44.1
45.3

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

39.16
39.18
40.2
41.74
42.02
41.82
42.38
41.535
43.4
42.62
40.24
40.665
37.68
37.28
39.12
38.78
38.8
36.64
37.455
36.14
36.68
34.18
34.305
34.44
34.68
33.72
33.88
34.5
34.845
35.56
35.86
36.42
37.975
36.92
35.715
35.6
35.6
35.9
36.38
35.86
34.595
34.92
34.3
34.465
34.84

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

5.35
5.44
5.6
6.1
6.33
6.11
6.47
6.28
6.39
6.265
5.86
5.92
5.54
5.595
5.73
5.83
6
5.94
5.48
5.65
5.84
5.72
5.84
5.985
6.15
6.185
6.58
6.9
7.115
7.13
7.275
7.435
7.58
7.335
7.14
7
7
6.83
6.86
6.87
6.64
6.82
6.72
6.715
6.98

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

45.35
48.2799
49.925
49.22
50.75
51.305
53.5
51.9951
48.68
50.255
46.4
45.48
46.7049
48.02
49.24
46.58
46.9
45.88
48.3
49.76
50.25
52.455
52.85
51.65
52.0999
56.2999
59.4
62.105
63
63.75
64.3
62.4549
60.25
59.05
59.025
58.9
62
58.6
52.75
54
50.095
49.08
49.9999
53.4
53.55

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

35.88
35.8
35
35.24
34.725
33.895
33.7
35.54
35.7
36.86
37.52
38.82
38.52
40.2
42.72
42.56
41.96
43.26
44.18
40.96
39.77
39.78
38.59
36.32
35.8
36.12
39.32
39.85
40.84
40.6
39.04
40.42
42.76
45.36
42.9
40.4
44.42
42.68
44.78
45.66
47.555
47.35
47.62
47.9
48.12

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

7.34
7.2
7.31
7.25
6.93
6.76
6.55
6.93
7.16
7.44
7.3
7.49
7.62
8.05
8.22
7.94
8.18
8.57
8.67
7.39
7.41
7.305
6.96
6.34
6.09
6.5
6.61
7.01
7.49
7.69
7.86
7.85
8.33
9.19
8.735
8
8.93
9.625
10
9.66
10.2
10
10.34
10.845
10.66

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

49.6849
50.05
47.2
44.78
43.575
47.7951
50.15
52.3
51.9
51.85
52.95
57.3499
61.5
59.05
61.475
63.95
65.8
63.85
65.4
64.735
64.5
56.975
57.9
59
61.8
61.7
70.05
66.4
62.15
67.75
69.6
77.55
72.7
68.85
74.9
76.65
75.75
74.91
79.2
78.8
79.65
79.3999
78.8
84.1
85.05

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

50.2
50.15
50.05
50.65
51.655
51.6
49.16
48.22
50.65
49.74
49.68
48.74
49.95
50.95
50.55
48.28
50.35
51.9
53
52.495
52.05
52
49.955
50.1
49.9
50.12
50
50.405
49.84
50
47.195
48.2
48.22
49.12
47.94
48.48
47.62
47.98
46.04
45.9
47.14
47.4
47.96
48.98
47.44

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

11.16
11.5
11.23
11.305
11.84
11.51
10.7
10.67
11.18
10.905
10.63
10.05
10.3
10.03
10.075
9.87
10.06
10.41
10.68
10.01
9.92
9.77
9.44
9.91
9.8
9.86
9.575
9.69
9.61
10.06
11.18
10.73
10.59
11.02
11.095
11.08
10.84
10.34
9.57
9.42
9.63
9.73
10.105
9.84
9.53

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

85.4
86.05
89.75
93.9
88.65
86.41
87.7
85.2399
80.85
80.4
82.6
81.4
80.6
78.15
80.6
81.955
82.75
79.45
79.5
78.15
76.4
77.1
76.7
77.2999
76.2499
77.15
77.6
79.85
75.3
76.45
76.6
78.65
75.95
76.6
75.6
74.75
71.945
72.55
74.55
72.75
76.55
77.5
77
78.1
77.325

7/7/2008
7/4/2008
6/27/2008
6/10/2008
5/16/2008
5/15/2008
5/8/2008
2/28/2008
2/27/2008
2/22/2008
2/5/2008

49.08
48.78
50.8
55.05
63.025
62.675
62.725
56.675
57.025
55.675
54.975

7/7/2008
7/3/2008
6/30/2008
6/9/2008
5/26/2008
5/23/2008
5/21/2008
5/20/2008
5/19/2008
5/8/2008
4/30/2008
4/29/2008
3/31/2008
3/28/2008
2/28/2008
2/12/2008

9.79
9.46
10.105
12.27
11.26
11.91
11.81
11.99
12.31
11.75
11.3
9.46
8.21
8.275
9.46
8.165

7/1/2008
80.125
6/27/2008
84.25
6/26/2008
83.3
6/18/2008
88.25
6/17/2008
90.1
6/16/2008
90.65
6/13/2008
90.9499
6/9/2008
92.85
5/27/2008
97.5
4/30/2008
104.95
4/29/2008 105.7497
4/8/2008 107.6502
3/25/2008
102.35
3/10/2008
103.45
2/15/2008
105.4
2/7/2008
101.85
1/31/2008
103

DateSwatch
Swatch groDateBal
Baloise
DateSono
Sonova
12/30/2010
415.5
12/30/2010
91
12/30/2010
121
12/29/2010
421.5
12/29/2010
92.15
12/29/2010
123.2
12/27/2010
420.6
12/27/2010
91.35
12/27/2010
122.8
12/23/2010
424
12/23/2010
91.75
12/23/2010
124
12/22/2010
423.9
12/22/2010
91.6
12/22/2010
124.5
12/21/2010
424.5
12/21/2010
90.95
12/21/2010
124.5
12/20/2010
422.3
12/20/2010
90.95
12/20/2010
124.6
12/17/2010
424.1
12/17/2010
90.8
12/17/2010
121.7
12/16/2010
424.2
12/16/2010
91.95
12/16/2010
124.5
12/15/2010
425.3
12/15/2010
92.1
12/15/2010
123.5
12/14/2010
429.7
12/14/2010
95.05
12/14/2010
123
12/13/2010
429.5
12/13/2010
91.8
12/13/2010
123.8
12/10/2010
421.6
12/10/2010
91.75
12/10/2010
123.9
12/9/2010
414.3
12/9/2010
92.4
12/9/2010
120.1
12/7/2010
433.5
12/7/2010
89.15
12/7/2010
124.4
12/3/2010
415.3
12/3/2010
89.8
12/3/2010
128.5
12/2/2010
419.3
12/2/2010
91.1
12/2/2010
125.2
12/1/2010
408.9
12/1/2010
86.9
12/1/2010
126.9
11/30/2010
404.9
11/30/2010
85.75
11/30/2010
125.5
11/29/2010
395.6
11/29/2010
87.6
11/29/2010
125.7
11/26/2010
407.6
11/26/2010
88.45
11/26/2010
126.9
11/25/2010
408
11/25/2010
89.1
11/25/2010
126
11/24/2010
399
11/24/2010
88.05
11/24/2010
126
11/23/2010
386
11/23/2010
87.8
11/23/2010
124.7
11/22/2010
393.2
11/22/2010
89
11/22/2010
133.8
11/19/2010
394.1
11/19/2010
90.05
11/19/2010
134.2
11/18/2010
397.8
11/18/2010
90.15
11/18/2010
130.3
11/17/2010
387
11/17/2010
88.75
11/17/2010
130.2
11/16/2010
391.5
11/16/2010
87.7
11/16/2010
125
11/15/2010
398.1
11/15/2010
89.6
11/15/2010
121.3
11/12/2010
396.3
11/12/2010
88.7
11/12/2010
119.4
11/11/2010
383.9
11/11/2010
89.95
11/11/2010
118.9
11/10/2010
398
11/10/2010
91.85
11/10/2010
120.1
11/9/2010
405.8
11/9/2010
93.2
11/9/2010
120
11/8/2010
405.5
11/8/2010
92.35
11/8/2010
119.6
11/4/2010
401.5
11/4/2010
93.25
11/4/2010
116.1
11/3/2010
391.3
11/3/2010
91.25
11/3/2010
114.4
11/2/2010
388
11/2/2010
91.95
11/2/2010
113.9
10/29/2010
376.8
10/29/2010
91.05
10/29/2010
113.9
10/28/2010
375
10/28/2010
90.5
10/28/2010
114.8
10/27/2010
374.9
10/27/2010
90.95
10/27/2010
114.7
10/25/2010
383.2
10/25/2010
92.25
10/25/2010
118.4
10/22/2010
377.4
10/22/2010
92.15
10/22/2010
120
10/21/2010
378.5
10/21/2010
92.15
10/21/2010
120.3

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

361.8
360.9
366.1
369.6
368.6
372.7
370.9
367.7
360.9
364
364.5
360
356.9
355
371.7
361.8
360.4
359.9
364.8
354.3
359.5
366
363
353.8
350.3
352.6
353.9
343.9
340
334.1
326.2
331
326
324.8
330.5
336
333.9
339.1
342.4
343.7
336.3
337.9
338.5
332.5
343.7

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

91.6
91.45
92.2
91.6
91.55
92.15
90.35
91.4
91.1
91.5
91.85
89.95
88.65
88.35
88.8
88.4
87.75
88.9
89
86.9
85.45
85.2
85.5
85.2
85.8
86.55
86.9
87.15
86.55
85.4
85.05
85.05
85.8
84.5
83.65
83.65
81.9
82.95
83
81.15
81.7
82.15
80.9
82.85
83.45

10/20/2010
119.1
10/19/2010
120.5
10/18/2010
122.5
10/15/2010
122.4
10/14/2010
125
10/13/2010
122.5
10/12/2010
118.4
10/11/2010
118.3
10/8/2010
116.7
10/7/2010
116.2
10/6/2010
116.7
10/5/2010
118.5
10/4/2010
118.5
10/1/2010
120.8
9/30/2010
120.5
9/29/2010
121.4
9/28/2010
120.1
9/27/2010
121.1
9/24/2010
118.3
9/23/2010
116.7
9/22/2010
120.6
9/21/2010
120.9
9/20/2010
122.4
9/17/2010
121.9
9/16/2010
122.5
9/15/2010
124.4
9/14/2010
124.5
9/3/2010
130
9/2/2010
129.8
9/1/2010
130
8/31/2010 128.39999
8/27/2010
127.9
8/26/2010
127.1
8/25/2010
128
8/24/2010
129
8/23/2010 128.39999
8/20/2010
128.7
8/19/2010
130.3
8/18/2010
130.8
8/17/2010
129.2
8/16/2010
128.7
8/13/2010
129.3
8/12/2010
128.3
8/11/2010 128.60001
8/10/2010
131.5

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

352.3
348
350.5
340.6
327.7
329
325.2
324.1
327.9
327.8
334
330.5
329.3
321.8
314.3
310.7
314.2
318.5
320.6
318
308.8
310.7
304
303.6
305.3
297.1
296.3
293
306
307
325.6
320.3
327
330.4
337.7
320
319.6
322.3
322.2
323.6
318.2
321.9
312
303.7
306.2

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

83.8
82.05
82.4
82.85
83.05
84.8
85.85
84.6
86.7
86.6
85.65
85.4
83.7
83.5
82.8
82.95
81.65
80.9
80.6
79.1
78.2
78.85
79
80.05
79.8
79.95
78.9
78.65
77.5
76.4
76.35
73.9
74.95
74.6
75.5
76
77.75
77.35
78.15
80.15
80.6
81.4
81.6
82.15
82.05

8/9/2010
131.5
8/6/2010 129.60001
8/5/2010
129.3
8/4/2010
130
8/3/2010
129.3
8/2/2010
129.2
7/30/2010
126.4
7/29/2010
126.2
7/28/2010
128
7/27/2010
126.6
7/26/2010
126.1
7/23/2010
127.6
7/22/2010
128.2
7/21/2010 130.10001
7/20/2010
131.8
7/19/2010
135.7
7/16/2010 136.39999
7/15/2010
136
7/14/2010
134.7
7/13/2010
134.7
7/12/2010
134.8
7/9/2010
135
7/8/2010
132.7
7/7/2010 129.60001
7/6/2010
129.7
7/5/2010 128.89999
7/2/2010
129.7
7/1/2010
131.7
6/30/2010
132.7
6/29/2010
131
6/28/2010
133.8
6/24/2010 130.10001
6/23/2010 130.60001
6/22/2010 131.60001
6/21/2010 129.89999
6/18/2010
130.3
6/17/2010 129.89999
6/16/2010 130.89999
6/15/2010 131.60001
6/14/2010 130.10001
6/11/2010
129.3
6/10/2010
131.7
6/9/2010
127.2
6/8/2010
124.4
6/7/2010
125.4

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

306.3
305
301.4
302.5
306.3
303.9
282.6
294.1
298.2
308.3
320.3
324.9
317.8
314
303
305.7
307.1
312.3
318.2
321.2
318.2
326.5
332.7
330.7
326.1
327.4
324.8
324.3
325.6
332.3
331
335.7
334.9
334.7
327.9
333.1
341.6
337.2
336.2
334.5
340
343.8
344.5
338.1
338.6

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

81.95
80.7
81
80.45
79.75
80.35
81.25
82.1
82.15
81.65
81.95
78.1
77.3
79.15
78.55
79.3
80.85
80.65
82.55
82.9
78.95
80.2
80.9
82.5
85.15
85.3
85.6
87.05
93.2
93
92.2
93.25
93.8
93.35
93.85
95.4
94.85
94.95
95.35
94.8
93.85
95.35
95.2
94.6
93.25

6/4/2010
127.7
6/2/2010
127
6/1/2010
125.5
5/28/2010
125.3
5/27/2010 129.60001
5/26/2010
124.3
5/25/2010
120.5
5/21/2010
123.3
5/20/2010
124.4
5/19/2010
126
5/18/2010
125
5/14/2010
127.2
5/11/2010
128.8
5/10/2010
129.7
5/7/2010 128.60001
5/6/2010
134
5/5/2010 133.89999
5/4/2010
133.7
4/30/2010
134
4/29/2010 133.89999
4/28/2010 132.89999
4/27/2010
136
4/26/2010
136.7
4/23/2010 137.10001
4/22/2010 136.60001
4/21/2010 137.39999
4/20/2010
135.8
4/19/2010 133.89999
4/16/2010
135
4/15/2010
134.3
4/14/2010
135.8
4/13/2010
132.8
4/12/2010
133.7
4/9/2010
133.7
4/8/2010 131.10001
4/7/2010
129.8
4/6/2010 130.89999
4/1/2010 130.89999
3/31/2010
130.8
3/30/2010 133.39999
3/29/2010
134.5
3/26/2010 136.10001
3/25/2010
131.8
3/24/2010
127.9
3/23/2010
126.6

3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/19/2010
1/18/2010
1/15/2010
1/14/2010
1/13/2010

333.6
336.7
333
325.9
328.2
323.7
325.4
327.3
325.1
319.2
323.8
322.6
316.5
318.1
318.1
303.5
294.8
292.4
295.9
302.2
304.6
305
297.3
295.7
288.7
292.4
288.9
296.9
287
281.5
268
268.3
274
285.5
287.3
282
278.8
279
279.2
278.8
296.4
299.7
296.3
287.6
282.2

3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010

93.15
93.65
92.95
92.1
91.8
93.25
93.05
93.75
93.45
97.6
95.7
94.35
95.5
94.55
95.3
91.95
91.9
91.8
92.4
93.85
92.5
92.05
91.6
90.65
90.65
91.25
91.85
91.2
91.15
90.4
89.15
88.5
86.3
87.2
86.4
83.75
84.25
84.45
87.2
89.15
89.8
88.7
88.25
89.55
89

3/22/2010 128.10001
3/19/2010
124.5
3/18/2010
128
3/17/2010
128.7
3/16/2010
129.5
3/15/2010
130.3
3/12/2010 130.89999
3/11/2010 133.89999
3/10/2010 132.89999
3/9/2010
132.7
3/8/2010
134.2
3/5/2010
135.5
3/4/2010 134.89999
3/3/2010 133.10001
3/2/2010
132
3/1/2010
133
2/26/2010 133.10001
2/25/2010 131.39999
2/24/2010
133
2/23/2010 132.60001
2/22/2010
134.3
2/19/2010
134.3
2/18/2010
132.2
2/17/2010
129
2/16/2010
127.7
2/15/2010
128.8
2/12/2010
128.8
2/11/2010 129.39999
2/10/2010
127.6
2/9/2010
127
2/8/2010
125.5
2/5/2010
127.1
2/4/2010
129.8
2/3/2010
131.5
2/2/2010
131
2/1/2010 130.89999
1/29/2010 131.60001
1/28/2010
133.7
1/27/2010 132.89999
1/26/2010 131.60001
1/19/2010
134.7
1/18/2010 133.10001
1/15/2010 131.89999
1/14/2010 130.10001
1/13/2010
127.7

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

276
280.1
281.2
276.5
271.9
270.6
266.8
262.1
262.5
260.9
257.5
257
257.1
252.4
256.4
257.2
253.9
255
252.4
256
257.7
259.4
263.3
264.4
258.8
257.6
255.5
253.7
259.1
251.9
264.4
257.3
259
250.9
255
262.4
258.8
265.4
263
254
257.9
253.1
256
253.25
249.5

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

87.85
93.65
93.75
93.5
94.25
92.35
93.5
93.9
93.9
92.5
91.2
92.95
90.2
86.4
86.9
86.65
87.25
85.05
85.3
84.25
86.25
86.8
85
84.85
84.65
84.5
84.5
87.1
87.75
88
84.85
83.45
83.55
83.7
85.35
84.45
85.9
86.45
87.8
86.95
88.5
91.05
91.25
91.5
90.25

1/12/2010
124.6
1/11/2010
127.4
1/8/2010
128.7
1/7/2010 128.89999
1/6/2010
131.8
1/5/2010 128.10001
1/4/2010
128.5
12/30/2009
125.6
12/29/2009
126.6
12/28/2009
125.1
12/23/2009
126.3
12/22/2009
124.8
12/21/2009
125.2
12/18/2009
122.6
12/17/2009
120.8
12/16/2009
124.4
12/15/2009
124
12/14/2009
122.2
12/11/2009
124.7
12/10/2009
123
12/9/2009
120.8
12/8/2009
122
12/7/2009
121.8
12/4/2009
122.3
12/3/2009
123.3
12/2/2009
123
12/1/2009
121.9
11/30/2009
118.9
11/27/2009
118.9
11/26/2009
118.2
11/25/2009
119.8
11/24/2009
120.5
11/23/2009
120.9
11/20/2009
121
11/19/2009
120.4
11/18/2009
124.2
11/17/2009
122.7
11/16/2009
127.2
11/13/2009
124.8
11/12/2009
123.4
11/11/2009
121.8
11/10/2009
119.4
11/9/2009
112.9
11/6/2009
108.9
11/5/2009
106.4

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

249.7
237.2
242.6
240.5
244.3
235.31
249.2
253
253.5
257.5
264
260.025
265
259.5
262.75
247.4
243.1
245.5
241.5
242.5
239.99
239.25
231.81
232.9
239
243.3
239.8
238
238.5
234
236.9
239
236.8
237.5
239
233
235.2
238.9
234.7
235.7
236.8
236.1
236.61
231.5
226.99

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

89.8
89.7
89.95
91.45
90.25
90.05
89.85
87.65
88.45
88.55
87.55
86.75
88.7
91.7
94.15
94.1
95.85
96.355
97.9
98.705
98.4
98.95
100.41
100.7
99.35
98.85
99.4
99.205
97.75
96.755
97.605
98.85
98.75
98.35
99.6
99.755
99.805
100.2
99.155
98.65
98.75
99.545
96.055
97.595
97.15

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

105.75
103.9
104.4
105.9
105.6
105.4
106.6
104.8
106.7
107.3
108.3
108.8
108.8
107.5
2.7475
2.65
4.16
3.7687
91.2
14.83
457.75
18.4
16.83
27.86
273.198
42.25
52.86
4.395
68.73
12.53
113.55
30.04
35.63
103.5
21.76
59.15
11.46
1.761
5.295
19.64
13
9.03
18.74
43.2915
33.297

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

222.4
227
228.41
232.2
230.68
229.8
230.6
233.5
220
233.5
209.6
205
205.82
203.5
199.8
195.52
196.09
198.79
194.1
198.9
187.8
185.2
183.9
184.9
184.7
179.2
175.21
174.67
170.9
169.5
170.2
167.1
166.4
164.6
162.7
163.8
171.1
170.7
168.4
172.7
176.6
173.7
173.9
169.8
167.4

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

96.85
95.65
94.705
95.5
92.9
91.25
91.1
93.85
96
94.7
97
95.5
96.65
95.15
87.6
88.75
87.3
88.75
89.9
89.05
87.75
87.75
86.7
86.6
85.25
84.95
84
82.65
84.4
83.7
84.15
83.4
83.9
83.95
81.55
81.9
79.865
77.95
77.4
76.7
75.8
75.1
78.2
78.655
77.85

5/23/2008
99
5/22/2008
13.49
5/21/2008
22.55
5/20/2008
14.97
5/19/2008
7.45
5/16/2008
159
5/15/2008
29.86
5/14/2008
59.7
5/13/2008
1.907
5/12/2008
54.35
5/9/2008
94.32
5/8/2008
94.28
5/7/2008
29.15
5/6/2008
29.3095
5/5/2008
24.39
5/2/2008
12.5
5/1/2008
0.0248
4/30/2008
84
4/29/2008
55.12
4/28/2008
171.5
4/25/2008
0.5542
4/24/2008
1.0125
4/23/2008
33.35
4/22/2008
18.57
4/21/2008
7.945
4/18/2008
14.3
4/17/2008
3.31515
4/16/2008
65.34
4/15/2008
6.085
4/14/2008
23.395
4/11/2008
56.94
4/10/2008
109.94
4/9/2008
6.855
4/8/2008
14.62
4/7/2008
2.0017
4/4/2008
57.95
4/3/2008
4.515
4/2/2008
9.278
4/1/2008
93.14
3/31/2008
17.923
3/28/2008 168.86501
3/27/2008
10.144
3/26/2008
4.41
3/25/2008
4.25
3/24/2008
10

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

168.9
162.4
166.5
174.5
166
164.5
169.9
171.9
179.9
187.4
184.8
181.9
183.4
186
185.8
185.5
186.5
176.9
176.6
177.9
174.8
176.2
176.3
178.2
182.4
174.4
165.5
167.5
164.1
172.8
177.8
182.9
176.5
175.3
173.8
171.67
161.3
158.6
157.5
165.2
168.3
161.9
165.1
159.7
160.9

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

80.1
81.55
80
81.9
79.5
78.2
80.2
78.35
77.75
82.2
81.65
81.3
85.4
84.4
84.1
86.75
86.6
85.55
87.55
89.65
87.55
85.95
88.35
84.6
84
84.95
85.055
86.455
87
89.45
89
87.5
85.1
85.45
81.4
85.3
89.35
90.305
86.4
85.575
92
88.5
85.2
82.7
80.3

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

101.1
11.831
38.525
70.79
59.28
5.5804
9.035
26.84
20.09
14.78
17.15
31.0357
1.5725
22.2622
1.1022
8.4923
4.825
50
23.99
55.97
9.33864
33.12
17.28
2.2291
55
1440
14.43
14.15
96.9846
9.8901
16.71
5.85926
55.2
10.995
10.3982
1.421
14.66
57.5
261.845
8.27092
817.716
18.5596
354.5
20.0051
1.106

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

169.4
166.4
164.9
168.9
161.2
149.4
147.3
152.8
154
151.8
141.6
136.9
129.8
133.9
135.2
142.7
144.8
148.8
144.8
145.2
139
134.3
134.6
131.2
129.8
136
129.8
122.7
125.9
128.1
130.95
122.8
125
130.2
133.5
133.1
130.7
131.1
130.9
137.4
137.5
136.3
143
147.2
143.2

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

82.25
81.585
79.95
79.1
78.045
80.85
83.395
81.3
77.355
78.45
79.5
78.45
77.05
82.1
82
77.4
74.35
72.755
70.7
73.25
75
74.45
74.5
75.195
72.4
70.45
66.195
63.55
62.45
62.305
62.495
59.4
57.9
53.8
55.35
60
62.8
63.2
64
66.15
68.1
66.555
67.45
66.45
64.3

1/18/2008
12.2483
1/17/2008
9.1285
1/16/2008 300.17999
1/15/2008
47
1/14/2008
2.7375
1/11/2008
4.1123
1/10/2008
3.0737
1/9/2008
13.6894
1/8/2008
29.55
1/7/2008
41.67
1/4/2008
140.75
1/3/2008
317.5
1/2/2008
1.195
1/1/2008
34.25
12/31/2007
53.7
12/28/2007
6.3
12/27/2007
3.10378
12/26/2007
12.6
12/25/2007
4
12/21/2007
83.5763
12/20/2007
8.0975
12/19/2007
98.65
12/18/2007
0.931
12/17/2007
6.7635
12/14/2007
83.2537
12/13/2007
5.165
12/12/2007
241
12/11/2007
21.3
12/10/2007
95.0489
12/7/2007
8.14867
12/6/2007
64.15
12/5/2007
2.45
12/4/2007 302.02802
12/3/2007
80.15
11/30/2007
16.795
11/29/2007
8.81
11/28/2007
40.52
11/27/2007
7.3
11/26/2007
5.8351
11/23/2007
70.49
11/22/2007
6.51
11/21/2007
254
11/20/2007
10.32
11/19/2007
4.8087
11/16/2007
259.19

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

143
142.6
146.4
145.3
135.6
136.6
132.2
130.5
130.4
132.21
135.6
127.2
130.1
126.1
129.8
125.79
120.61
120
125.8
129.4
128.2
141
139.41
142.6
147.69
155.01
155.61
153.8
146.31
142.81
144.2
142.8
143.4
150.2
138.5
140.5
131.2
134.71
135.9
141.7
136
132.4
136.1
137.79
127.8

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

68.05
69.4
70.7
78.1
79.05
76.4
78.945
80.605
78.95
79.195
77.5
79.65
76.9
74.5
72.455
71.1
75
71.645
70.945
67.3
69.2
71.65
69.9
72.85
74.2
73.9
78.3
78.5
80.35
80.1
79.05
82.15
84.05
82.5
78.1
77.1
76.2
75.25
79.35
74.25
75.15
70.4
68.7
63.5
63.45

11/15/2007
35.132
11/14/2007
4.37938
11/13/2007
2.949
11/12/2007
3000
11/9/2007
0.372
11/8/2007
7.295
11/7/2007
18.3796
11/6/2007
3.70742
11/5/2007
41.2873
11/2/2007
626
11/1/2007
35.19
10/31/2007
18
10/30/2007
31.8
10/29/2007
3.5
10/26/2007
505
10/25/2007
4480
10/24/2007
13000
10/23/2007
0.01
10/22/2007
28.14
10/19/2007
1.3
10/18/2007
206
10/17/2007
0.138
10/16/2007
1.47
10/11/2007 135.89999
10/10/2007
1.99
10/8/2007
1.2
10/5/2007
37.5
10/4/2007
0.02
10/3/2007
843
10/2/2007
17.59
10/1/2007
200
9/28/2007
4.67
9/27/2007
16.73
9/26/2007
10
9/25/2007
1425
9/24/2007
150
9/21/2007 152.46001
9/20/2007
4.69
9/19/2007
110.5
9/18/2007
0.002
9/17/2007
11.27
9/14/2007
4.75
9/13/2007
3.11
9/12/2007
7.65
9/11/2007
0.738

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

117.8
125.8
128.3
129.8
138.9
144.4
142.15
150.07
166.8
174.9
180.1
189.4
198.3
184.3
178.9
184.2
176.9
162
167.1
165.5
179.4
182.4
193.4
182.3
171.6
170.4
178.75
196
186.8
170.2
181.5
180.4
176.7
178.3
192.35
194.8
196.1
201.9
200
211.3
216.1
209.7
206.4
217.1
226

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

63.2
65.9
69.15
62.9
63.675
64.15
66.8
67.15
65.3
62.55
54.05
56.2
51.45
52.4
57.4
62.55
62.4
65.35
67.55
68.1
61.8
59.68
57.55
54.3
45.48
45.26
47.66
50.55
53.75
57.9
52.55
51.75
57.15
57.35
62.8
63.7
56.55
61.75
64.9
68.975
71.5
76.35
76.15
76
74.765

9/10/2007 170.75999
9/6/2007
13.63
9/5/2007
29.6
9/4/2007
149.03
9/3/2007
14.11
8/31/2007
1600
8/30/2007
150
8/29/2007
116.75
8/28/2007
0.455
8/27/2007
0.019
8/24/2007
23.85
8/23/2007
19.72
8/22/2007
40.18
8/21/2007
14.13
8/20/2007
9.6
8/17/2007
25.15
8/16/2007
4.6
8/15/2007
0.012
8/14/2007
1.5
8/13/2007
2.47
8/10/2007
353.5
8/8/2007
12.75
8/3/2007
51.6
8/2/2007
4531
8/1/2007
26.48
7/31/2007
2.7315
7/27/2007
18.64
7/26/2007
5
7/25/2007
0.36
7/24/2007
9.45
7/23/2007
0.25
7/20/2007
26.4
7/19/2007
13.25
7/18/2007
0.43
7/16/2007
43.79
7/13/2007
0.2
7/12/2007
0.15
7/11/2007
9.07
7/10/2007
112.2
7/9/2007
110
7/6/2007
30.92
7/5/2007
7.5
7/4/2007
14.38
7/3/2007
3.65
7/2/2007
75

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

213.35
221
226.7
225.9
237.7
234.5
250
267
270.75
253.75
264.75
270.5
273.525
263.125
261.25
260.225
256.5
258.25
257.25
260.25
248.7
255.75
255.5
261.5
243.6
247.43
249.8
254.75
243.5
244.9
239
239.5
227.5
217.3
226.71
228.3
229.4
240.4
236.25
236.5
233.25
288.5
291.375
289
286.25

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

74.375
78.1
78.1
77.75
77.35
82.2
83.2
77.25
79.65
82.315
86.66
87.5
87.575
88.6
91.9
93.255
90.255
92.55
94.25
95.3
93.45
94.35
95.95
92.75
100.8
102.3
102.9
100.3
102.2
101.9
106
97.6
99.2
105
105.11
103.47
102.48
99.7
94.75
91.655
89.8
93.255
93.7
101.4
101.4

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

9.22
7.99
11.5
10.1
5.58
90.06
4.9
0.22
3.96
0.05
50
101.5
245
50.2
3
19.9
0.01
36
3.53
3.5
6
1
1820
0.07
2025
4.52
9.52
0.032
0.48
0.038
0.01
17.32
62.3
0.2
0.25
22.34
0.5
61.3
18
2.39
0.68
72
11.5
4.67
0.18

4/23/2008
4/17/2008
4/4/2008
2/20/2008

266
268.25
280
297.25

7/8/2008
7/7/2008
7/4/2008
6/26/2008
4/14/2008
3/31/2008
3/19/2008

97.01
99.35
101.55
107.35
102.55
96.55
90.35

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

200
0.057
1.48
4300
6.9
100
10
25
9.07
0.83
19.36
60.5
10
1000
0.53
12.93
0.99
10
3.5
35.16
30.08
38.93
0.11
0.58
10.29
27.8
0.03
0.053
0.031
1.93
10
4.8
4.8
39.7
6506
2.15
43.9
6.85
6.6
315
4.25
1.5
105
100
315

1/22/2007
3.38
1/19/2007 350.04999
1/18/2007
12.74
1/17/2007
50
1/16/2007
332
1/15/2007
1.36
1/12/2007 893.09998
1/10/2007
20
1/5/2007
327.25
1/4/2007
1.57
1/3/2007
28.91
1/2/2007
10.72
12/27/2006
9.7
12/22/2006
12.68
12/21/2006
5.19
12/14/2006
11.25
12/12/2006
71.99
12/11/2006
2.6
12/7/2006
1.2
12/6/2006
37.03
12/5/2006
91.3
12/1/2006
6.3
11/30/2006
8.72
11/29/2006
5.85
11/27/2006
10
11/23/2006
10
11/21/2006
10.86
11/14/2006
27.8
11/10/2006
16.68
11/8/2006
10.6
10/31/2006
25
10/20/2006
11000
10/18/2006
0.62
10/4/2006
8.27
9/18/2006
6.98
9/14/2006
4800
9/4/2006
27
9/1/2006
1350
8/29/2006
9.5
8/23/2006
13.34
8/1/2006
20
7/31/2006
93.75
7/25/2006
7.28
7/13/2006
11.83
7/10/2006
1

7/6/2006
10
7/3/2006
9.17
6/29/2006
67.44
6/28/2006
140
6/27/2006
120
6/23/2006
0.59
6/22/2006
161.83
6/20/2006
0.95
6/19/2006 356.70001
6/16/2006
4.89
6/12/2006 158.46001
6/9/2006
50.4
6/7/2006
4.75
6/5/2006
8
5/31/2006
10
5/30/2006
10
5/18/2006
10
5/15/2006
16.8
5/11/2006
105
5/9/2006
142.86
5/4/2006
58.85
4/28/2006
2.29
4/27/2006 3763.8001
4/24/2006
0.64
4/19/2006
0.25
4/13/2006
17.87
4/11/2006
138.5
4/10/2006
0.021
4/6/2006
8.42
4/4/2006
8.78
3/31/2006
3.91
3/28/2006
9.67
3/16/2006
10
3/14/2006
5.78
3/10/2006
4
3/9/2006
19000
3/1/2006
3
2/27/2006
82
2/23/2006
9.08
2/22/2006
10
2/16/2006
10
2/15/2006
7
2/10/2006
1
2/7/2006
10
2/3/2006
8

2/2/2006
1/27/2006
1/23/2006
1/19/2006
1/11/2006
1/3/2006
12/30/2005
12/29/2005
12/28/2005
12/13/2005
12/9/2005
12/5/2005
12/2/2005
11/24/2005
11/22/2005
11/16/2005
11/15/2005
11/7/2005
10/26/2005
10/20/2005
10/18/2005
10/13/2005
10/12/2005
10/7/2005
10/4/2005
9/30/2005
9/29/2005
9/21/2005
9/19/2005
9/14/2005
9/8/2005
9/6/2005
9/2/2005
9/1/2005
8/22/2005
8/18/2005
8/16/2005
8/2/2005
7/29/2005
7/28/2005
7/27/2005
7/26/2005
7/6/2005
6/29/2005
6/28/2005

70
9
93.75
24
179.31
3.44
0.89
6.4
9.5
13
4.37
72.4
0.18
10
41.25
1.5
10
5
10
22
9.49
13.21
0.97
10.3
15.25
7.5
4.95
6.66
11.7
105
12.15
10
0.32
12.07
15.15
74.81
10
0.15
6.21
6.85
21
0.242
10
2.2
5.25

6/27/2005
6/23/2005
6/22/2005
6/15/2005
6/9/2005
6/8/2005
6/1/2005
5/19/2005
5/17/2005
5/16/2005
5/12/2005
5/3/2005
4/26/2005
4/19/2005
4/11/2005
3/31/2005
3/30/2005
3/28/2005
3/21/2005
3/14/2005
3/9/2005
3/8/2005
2/24/2005
2/23/2005
2/17/2005
2/10/2005
2/8/2005
2/1/2005
12/29/2004
12/23/2004
12/21/2004
12/16/2004
12/13/2004
12/7/2004
12/6/2004
11/23/2004
11/22/2004
10/26/2004
10/21/2004
10/13/2004
9/27/2004
8/31/2004
8/25/2004
8/3/2004
6/22/2004

5.35
10
14.21
35.64
10
10
10.24
10
17.45
18.05
22
102
61.19
10
10
102
0.54
4.09
16.72
13
25
10
12.96
240
84.34
0.003
9.71
30
3.56
130
10
250
10
0.02
6.75
60
31.24
500
11.57
10
6
10
100
27.25
0.1

6/1/2004
100
5/18/2004
108
5/11/2004 535.60999
5/10/2004
1.5
4/29/2004
524
4/20/2004
0.38
4/7/2004
13.5
4/5/2004
1.73
3/30/2004
50
3/18/2004
3.275
3/11/2004
0.1
3/1/2004
9800
2/12/2004
11.55
1/27/2004
25.44
12/31/2003
4.12
12/30/2003
5.25
12/11/2003
1.52
11/26/2003
22.5
10/29/2003
30.91
10/2/2003
12.15
8/20/2003
6
8/12/2003
4.5
7/29/2003
1000
7/21/2003
44
7/17/2003
190
6/26/2003
11
6/19/2003
0.196
6/18/2003
1.01
6/11/2003
3.34
5/29/2003
22
5/28/2003
550
5/23/2003
6.25
5/15/2003
2.1
4/25/2003
0.27
4/16/2003
75
4/1/2003
1.1
3/25/2003
3.35
3/24/2003
5.4
3/18/2003
0.47
3/3/2003
23.54
2/19/2003
3.18
1/8/2003
75.42
12/25/2002
660
12/18/2002
20
10/24/2002
10.9

7/10/2002
7/2/2002
6/26/2002
5/7/2002
12/28/2001
12/21/2001
12/10/2001
11/16/2001
10/26/2001
10/24/2001
10/23/2001
10/2/2001
10/1/2001
8/13/2001
5/25/2001
3/16/2001
1/16/2001
11/14/2000
10/4/2000
10/3/2000
7/26/2000
7/3/2000
5/30/2000
5/15/2000
5/11/2000
5/4/2000
3/27/2000
3/17/2000
10/1/1999
7/1/1999
6/21/1999
6/11/1999
3/16/1999
3/15/1999
3/12/1999
3/9/1999
12/30/1998
9/8/1998
8/31/1998
2/27/1998

0.0775
110
15
12.12
1.6
148.5
24.4
27
15.5
3.99
1.33
1.66
6.04
480
2.75
54.55
4.05
40.6
0.75
0.15
1
1.3
3
3.31
310.5
2.1
24.04
6.97
2.25
5
96.3
1.17
2.1
3
2.5
1.1
74.87
4
20
30

DateLonza
Lonza
DateSwiss
Swiss Life DateGal
Galencia
12/30/2010
75 12/30/2010
135.1 12/30/2010
568
12/29/2010
77.25 12/29/2010
136.1 12/29/2010 570.45001
12/27/2010
75.9 12/27/2010
135.9 12/27/2010 569.95001
12/23/2010
77.4 12/23/2010
136.5 12/23/2010
565
12/22/2010
77.05 12/22/2010
136.4 12/22/2010
562.5
12/21/2010
77 12/21/2010
137.8 12/21/2010 569.95001
12/20/2010
77.1 12/20/2010
134.9 12/20/2010
568.5
12/17/2010
77.1 12/17/2010
131.9 12/17/2010
559
12/16/2010
77.95 12/16/2010
133 12/16/2010
553
12/15/2010
78.15 12/15/2010
130.9 12/15/2010
546
12/14/2010
78.6 12/14/2010
131 12/14/2010
543.5
12/13/2010
79 12/13/2010
129.9 12/13/2010
543.5
12/10/2010
80.4 12/10/2010
130.8 12/10/2010 543.45001
12/9/2010
79.55
12/9/2010
130.9
12/9/2010 535.54999
12/7/2010
81.7
12/7/2010
117
12/7/2010
541.5
12/3/2010
79.3
12/3/2010
118.3
12/3/2010 537.04999
12/2/2010
79
12/2/2010
118.6
12/2/2010
529.5
12/1/2010
78.2
12/1/2010
113.3
12/1/2010
527.5
11/30/2010
77.55 11/30/2010
111.7 11/30/2010
488.25
11/29/2010
77.3 11/29/2010
114.6 11/29/2010
490.75
11/26/2010
79.85 11/26/2010
115.7 11/26/2010
498
11/25/2010
80.1 11/25/2010
118.5 11/25/2010
501
11/24/2010
79.5 11/24/2010
118.2 11/24/2010
498
11/23/2010
79.6 11/23/2010
120 11/23/2010
492.25
11/22/2010
80.2 11/22/2010
123.5 11/22/2010 497.02499
11/19/2010
83.85 11/19/2010
125.5 11/19/2010 495.77499
11/18/2010
85.7 11/18/2010
125.8 11/18/2010 492.02499
11/17/2010
83.8 11/17/2010
123.7 11/17/2010 494.47501
11/16/2010
84.25 11/16/2010
121.9 11/16/2010 492.47501
11/15/2010
83.95 11/15/2010
125.5 11/15/2010
494.5
11/12/2010
83.25 11/12/2010
123.7 11/12/2010
488.75
11/11/2010
85.15 11/11/2010
123.5 11/11/2010 488.72501
11/10/2010
84.95 11/10/2010
126.8 11/10/2010 499.47501
11/9/2010
86.6
11/9/2010
129.3
11/9/2010 497.27499
11/8/2010
86.1
11/8/2010
128.2
11/8/2010
490.5
11/4/2010
86
11/4/2010
129.3
11/4/2010
490
11/3/2010
84.7
11/3/2010
128.4
11/3/2010
486.5
11/2/2010
86.3
11/2/2010
125.4
11/2/2010
482
10/29/2010
86.5 10/29/2010
120.1 10/28/2010 476.47501
10/28/2010
85.65 10/28/2010
122.1 10/27/2010
479
10/27/2010
86 10/27/2010
118.1 10/25/2010 474.52499
10/25/2010
88.4 10/25/2010
120.9 10/22/2010 473.77499
10/22/2010
89.15 10/22/2010
121 10/21/2010
480
10/21/2010
89 10/21/2010
121.9 10/20/2010 482.52499

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

86.35
86.35
88.4
88.5
90.15
90.2
89.25
89.45
89.15
87.3
87.45
86.65
84
84.25
84.05
84.15
84.6
84.1
84.8
84.95
84.4
86.7
88.35
88.2
88.3
88.55
89.45
90.65
88.7
86.9
87.5
87.15
86.4
85.55
84.1
83.725
83.9
83.2
84.6
85.25
84.85
86.7
87
87.35
86.8

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

121.1
121
122
120.4
121
120.5
117.6
117.1
117
115.6
112.9
111.9
110.3
111.15
112
112.8
112.21
112
112.4
111.7
112.9
113.9
111.4
111.1
111.5
111
112.4
108.3
110.9
109.3
108.5
104.8
108.4
107
107.3
108.6
109.3
108.4
110.2
110.3
101.4
100.2
102.7
101.8
104.4

10/19/2010 480.97501
10/18/2010
480
10/15/2010
478.5
10/14/2010 478.52499
10/13/2010
479.75
10/12/2010
481.5
10/11/2010 486.97501
10/8/2010
484.25
10/7/2010 474.27499
10/6/2010
469.75
10/5/2010 472.22501
10/4/2010 470.77499
10/1/2010 462.97501
9/30/2010
461
9/29/2010
470
9/28/2010 469.02499
9/27/2010
464
9/24/2010 459.77499
9/22/2010 447.97501
9/21/2010
445
9/20/2010
446.5
9/17/2010
441.75
9/16/2010 429.52499
9/14/2010 432.72501
9/9/2010
429.25
9/8/2010
424.75
9/7/2010
427
9/1/2010
432.5
8/27/2010
438.5
8/26/2010
439.75
8/20/2010
438.75
8/19/2010
439.5
8/17/2010
431
8/16/2010
423
8/12/2010
425.75
8/11/2010
435.75
8/10/2010
437
8/9/2010
435.25
8/6/2010
438.5
8/2/2010
428.25
7/30/2010
419.25
7/29/2010
415
7/28/2010
416.75
7/27/2010
411
7/22/2010
408.25

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

87.25
86.3
86.95
88.1
87.85
89
86.8
85.95
85.05
83.95
80.8
80.75
78.8
78.75
76.15
76
72.85
71.6
70.4
71.45
71.1
73.55
73.2
71.8
69.8
69.85
68.25
67.3
68.1
65.95
66.95
69.15
72.3
73.8
76.15
77.3
78
77.05
77
77.25
77.2
78.15
78.25
77.3
75.55

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

108.7
109.9
109.9
111.5
112.4
112.7
112
109.8
110.9
113
109.8
104.4
106
106.9
104.9
104.1
105.6
106
108.2
111.2
110.11
108.2
107.4
104.8
103.7
103.2
100.5
102.6
102.2
104.3
105.1
106.7
107.26
110.3
112.9
114.6
113.7
114.6
115
114.1
112.7
112.8
111.8
111.6
112.7

7/21/2010
407
7/7/2010
407.25
7/5/2010
402
6/30/2010
419.25
6/28/2010
408
6/24/2010
401.25
6/23/2010 404.70001
6/22/2010 398.60001
6/21/2010
396.75
6/18/2010
397.25
6/17/2010 400.70001
6/16/2010
403.25
6/15/2010 401.20001
6/14/2010 401.39999
6/11/2010 401.60001
6/9/2010 403.29999
6/8/2010
393.75
6/7/2010
404
6/4/2010 409.29999
6/2/2010
404.5
6/1/2010 398.10001
5/27/2010 395.10001
5/21/2010 399.29999
5/19/2010 418.70001
5/18/2010
422.25
5/7/2010 407.79999
5/5/2010
402
5/4/2010 409.20001
4/28/2010
414
4/27/2010
416.25
4/26/2010
415
4/23/2010
417.25
4/22/2010
413.5
4/21/2010 411.20001
4/16/2010 412.20001
4/15/2010 413.20001
4/12/2010 417.60001
4/8/2010
407.75
4/7/2010
422
4/1/2010 418.60001
3/31/2010
419
3/30/2010
416.5
3/25/2010 408.79999
3/23/2010 407.70001
3/22/2010
405

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

75.1
74.5
74.65
75.55
75.9
75.85
75.9
76.1
75.7
74.9
74.1
76
76.2
78.4
78.75
80.3
80.35
80.8
79.1
80.9
81.1
82
84.35
84.3
82.75
84.15
85.2
84.2
81.8
84.1
84
82.9
84.65
82.2
82.65
82.55
82.65
82.5
82.65
83.75
86.3
85.85
85.9
85.95
86.1

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

115.7
118.5
122.2
121.4
123.6
123.6
119.6
116.1
119.9
120.1
122.6
126.1
124.3
125.9
126.7
120.9
124
125.6
130.2
132
133.2
133
135
137.7
137.1
136.5
137.2
139.4
138.3
141.3
142.8
143.5
144.6
145.2
144.2
141.6
141.5
140.7
140.2
138.5
137.1
137.7
137
136.4
137.3

3/18/2010
408.75
3/17/2010 403.89999
3/16/2010
399
3/11/2010 411.39999
3/10/2010
412.5
3/9/2010 410.79999
3/8/2010
412.5
3/5/2010 408.89999
3/3/2010 407.20001
3/2/2010 406.20001
3/1/2010 404.70001
2/25/2010 399.39999
2/24/2010 396.70001
2/18/2010
387.75
2/16/2010 383.79999
2/15/2010 384.89999
2/12/2010 381.60001
2/11/2010 383.20001
2/10/2010 385.20001
2/8/2010 378.79999
2/4/2010 388.10001
2/3/2010 393.89999
2/2/2010 387.79999
2/1/2010
384.5
1/29/2010 383.79999
1/28/2010 386.60001
1/27/2010 384.89999
1/26/2010
379
1/19/2010
392.5
1/18/2010
401.5
1/15/2010
397
1/14/2010 395.72501
1/13/2010
394.75
1/12/2010
389.5
1/11/2010
392
1/8/2010 390.52499
1/7/2010
391.75
1/6/2010 385.52499
1/5/2010 386.47501
1/4/2010
385
12/30/2009
371.5
12/29/2009 377.77499
12/23/2009 371.47501
12/18/2009
378.5
12/17/2009
369.75

3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
10/30/2008
10/27/2008
10/7/2008
10/3/2008
9/10/2008
9/9/2008
9/2/2008
8/12/2008
7/25/2008
7/21/2008
7/15/2008
7/14/2008
7/11/2008

85.75
85.7
85.775
85.8
85.95
86
85.55
85.65
85.95
85.75
85.75
85.75
85.85
85.85
86.15
86.4
86
85.95
85.8
85.85
83.7
82.55
81.75
79.7
79.7
80.75
76.9
77.3
76.4
76.25
74.7
76.25
93.775
92.775
126.8
130.4
152
150.15
156.75
152.5
148.85
145.55
139.05
142.65
144.3

3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/19/2010
1/18/2010
1/15/2010
1/14/2010

138.4
135.3
138.6
138.5
140.5
142.2
140.7
141.8
141.7
141.8
139.8
141
142.3
141.1
140
139.6
138.1
133.2
134
135
136.5
138.1
135.3
135.8
135.8
131.8
131.7
127.5
131
130.6
128
128.8
124.8
136.4
138
139.5
135.9
135.2
133.9
135.3
134.3
141.3
140.5
140.5
142.6

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

1.045
2.65
4.16
3.7687
91.2
14.83
457.75
18.4
16.83
27.86
273.198
28.89
52.86
4.395
68.73
12.53
113.55
30.04
35.63
103.5
11.93
59.15
7.82
1.761
5.295
19.64
13
23.16
19.45
43.2915
33.297
12.92
13.49
0.1125
13.69
7.45
159
29.86
59.7
1.907
54.35
94.32
94.28
29.15
29.3095

7/10/2008
7/9/2008
7/8/2008

145.05
144.2
139.4

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

146
150.7
153
144.5
145
138.5
139.5
135.3
131.9
132.7
131.4
130.2
130.2
130.3
128.7
130.7
132.9
137.8
132.1
131.7
130.3
128.6
129.1
128.8
128.6
127.7
127.3
126.3
123.2
127
124.4
131.1
132
131.9
127.8
128.3
130.5
131.6
133.4
131
132.7
133.9
125.4
129.4
127.8

5/5/2008
24.39
5/2/2008
12.5
5/1/2008
0.0248
4/30/2008
84
4/29/2008
55.12
4/28/2008
171.5
4/25/2008
0.5542
4/24/2008
11.09
4/23/2008
33.35
4/22/2008
18.57
4/21/2008
7.945
4/18/2008
14.3
4/17/2008
3.31515
4/16/2008
65.34
4/15/2008
6.085
4/14/2008
23.395
4/11/2008
56.94
4/10/2008
109.94
4/9/2008
6.855
4/8/2008
14.62
4/7/2008
2.0017
4/4/2008
57.95
4/3/2008
4.515
4/2/2008
9.278
4/1/2008
93.14
3/31/2008
17.923
3/28/2008 168.86501
3/27/2008
10.144
3/26/2008
4.41
3/25/2008
4.25
3/24/2008
10
3/21/2008
387.5
3/20/2008
11.831
3/19/2008
38.525
3/18/2008
70.79
3/17/2008
59.28
3/14/2008
5.5804
3/13/2008
9.035
3/12/2008
26.84
3/11/2008
20.09
3/10/2008
14.78
3/7/2008
17.15
3/6/2008
31.0357
3/5/2008
1.5725
3/4/2008
22.2622

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

126.5
126.6
120.9
122.3
123.8
127
122.9
129.7
131
135.9
137.4
138.7
138.39
138.8
139.8
134.4
131.98
131
134.53
129.4
129.4
126.7
125.9
121.51
115.6
119.5
122.3
118.7
116.06
115.2
117.8
118.3
118.6
118.6
120
119.9
118.49
115.6
117
118.6
119
118.89
118.1
116.79
114.11

3/3/2008
1.1022
2/29/2008
8.4923
2/28/2008
4.825
2/27/2008
50
2/26/2008
23.99
2/25/2008
55.97
2/22/2008
9.33864
2/21/2008
33.12
2/20/2008
100.25
2/19/2008
2.2291
2/18/2008
55
2/15/2008
1440
2/14/2008
14.43
2/13/2008
14.15
2/12/2008
96.9846
2/11/2008
9.8901
2/8/2008
16.71
2/7/2008
5.85926
2/6/2008
55.2
2/5/2008
10.995
2/4/2008
10.3982
2/1/2008
1.421
1/31/2008
14.66
1/30/2008
57.5
1/29/2008
261.845
1/28/2008
8.27092
1/25/2008
817.716
1/24/2008
18.5596
1/23/2008
354.5
1/22/2008
20.0051
1/21/2008
1.106
1/18/2008
12.2483
1/17/2008
9.1285
1/16/2008 300.17999
1/15/2008
47
1/14/2008
2.7375
1/11/2008
4.1123
1/10/2008
3.0737
1/9/2008
13.6894
1/8/2008
29.55
1/7/2008
41.67
1/4/2008
140.75
1/3/2008
317.5
1/2/2008
1.195
1/1/2008
34.25

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

112.51
113.8
116.9
119.3
120.8
119.6
118.5
127
123.39
113.39
117.8
118.1
114.2
112.31
110.79
109.3
108.51
107.79
107.6
106.4
107.39
104.3
104.2
104.3
109.6
107.8
103.9
103.4
102.3
98.9
99.6
99.15
94.4
92.1
90.4
90.4
88.9
91.45
90.05
90.8
91.75
94.25
93.4
93.5
91.05

12/31/2007
53.7
12/28/2007
6.3
12/27/2007
3.10378
12/26/2007
12.6
12/25/2007
4
12/21/2007
83.5763
12/20/2007
8.0975
12/19/2007
98.65
12/18/2007
0.931
12/17/2007
6.7635
12/14/2007
83.2537
12/13/2007
5.165
12/12/2007
241
12/11/2007
21.3
12/10/2007
95.0489
12/7/2007
8.14867
12/6/2007
64.15
12/5/2007
2.45
12/4/2007 302.02802
12/3/2007
80.15
11/30/2007
16.795
11/29/2007
8.81
11/28/2007
40.52
11/27/2007
7.3
11/26/2007
5.8351
11/23/2007
70.49
11/22/2007
6.51
11/21/2007
254
11/20/2007
10.32
11/19/2007
4.8087
11/16/2007
259.19
11/15/2007
35.132
11/14/2007
4.37938
11/13/2007
2.949
11/12/2007
3000
11/9/2007
0.372
11/8/2007
7.295
11/7/2007
18.3796
11/6/2007
3.70742
11/5/2007
41.2873
11/2/2007
626
11/1/2007
35.19
10/31/2007
18
10/30/2007
31.8
10/29/2007
3.5

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

89.1
92.25
89.3
93.75
99.15
97.2
95.15
98.35
98.3
103.5
103.8
102.2
100.7
102.4
101.5
98
94.5
93.7
89.5
88.45
91.6
91.45
90.65
90.1
93.1
94.2
93
89.25
90.1
91.75
94.47
92.05
94
87.6
87.94
89
89.9
89.1
86.25
86
88.8
89.95
87.6
92.105
88.85

10/26/2007
505
10/25/2007
4480
10/24/2007
13000
10/23/2007
0.01
10/22/2007
28.14
10/19/2007
1.3
10/18/2007
206
10/17/2007
0.138
10/16/2007
1.47
10/11/2007 135.89999
10/10/2007
1.99
10/8/2007
1.2
10/5/2007
37.5
10/4/2007
0.02
10/3/2007
843
10/2/2007
17.59
10/1/2007
200
9/28/2007
4.67
9/27/2007
16.73
9/26/2007
10
9/25/2007
1425
9/24/2007
150
9/21/2007 152.46001
9/20/2007
4.69
9/19/2007
110.5
9/18/2007
0.002
9/17/2007
11.27
9/14/2007
4.75
9/13/2007
3.11
9/12/2007
7.65
9/11/2007
0.738
9/10/2007 170.75999
9/6/2007
13.63
9/5/2007
29.6
9/4/2007
149.03
9/3/2007
14.11
8/31/2007
1600
8/30/2007
150
8/29/2007
116.75
8/28/2007
0.455
8/27/2007
0.019
8/24/2007
23.85
8/23/2007
19.72
8/22/2007
40.18
8/21/2007
14.13

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

89.85
92.19
93.05
89.7
89.5
86.9
81.95
81.855
84.105
87.995
87.35
83.895
77.505
74.65
80.25
77.55
78.65
72.8
72.345
68.855
68.645
64.945
64.75
64.245
60.595
54.7
52
49.66
48.6
51.75
52.2
54.845
52.755
54.8
56.95
59.95
56.95
55.8
51.5
48.865
45.4
43.34
43.12
49.34
51.65

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

9.6
25.15
4.6
0.012
1.5
2.47
353.5
12.75
51.6
4531
26.48
2.7315
18.64
5
0.36
9.45
0.25
26.4
13.25
0.43
43.79
0.2
0.15
9.07
112.2
110
30.92
7.5
14.38
3.65
75
9.22
7.99
11.5
10.1
5.58
90.06
4.9
0.22
3.96
0.05
50
101.5
245
50.2

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

54.55
55.9
57.2
60.25
61.205
61.35
63.405
62.8
62.3
62.555
62.35
65.75
61.3
62.9
57.75
60.35
58.4
62.7
65.15
70
69.3
70.15
73
76.85
76.9
79.4
78.55
71.25
71.65
76.05
70.6
72.3
73.85
76.2
71.65
70.9
68.2
68.05
67.3
65.25
68.3
75
76.8
78.1
82.5

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

3
19.9
0.01
36
3.53
3.5
6
1
1820
0.07
2025
4.52
9.52
0.032
0.48
0.038
0.01
17.32
62.3
0.2
0.25
22.34
0.5
61.3
18
2.39
0.68
72
11.5
4.67
0.18
200
0.057
1.48
4300
6.9
100
10
25
9.07
0.83
19.36
60.5
10
1000

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

83.6
89.55
109.4
122.3
119.2
119.4
139.7
120.7
107.9
100.7
108
103.1
102.6
97.1
108.2
123.4
127.5
125.9
124.7
123.3
133.2
145.9
134.2
122.2
148.4
144.3
152.4
159.3
163.3
160.6
162.1
159.4
161.8
171.6
173
170.2
169.3
170.8
176.5
160.9
164
170.5
182.9
187.3
186.5

3/20/2007
0.53
3/19/2007
12.93
3/16/2007
0.99
3/15/2007
10
3/13/2007
3.5
3/9/2007
35.16
3/8/2007
30.08
3/6/2007
38.93
3/5/2007
0.11
3/2/2007
0.58
3/1/2007
10.29
2/27/2007
27.8
2/26/2007
0.03
2/23/2007
0.053
2/22/2007
0.031
2/20/2007
1.93
2/19/2007
10
2/16/2007
4.8
2/15/2007
4.8
2/14/2007
39.7
2/12/2007
6506
2/9/2007
2.15
2/8/2007
43.9
2/6/2007
6.85
2/2/2007
6.6
2/1/2007
315
1/31/2007
4.25
1/29/2007
1.5
1/26/2007
105
1/24/2007
100
1/23/2007
315
1/22/2007
3.38
1/19/2007 350.04999
1/18/2007
12.74
1/17/2007
50
1/16/2007
332
1/15/2007
1.36
1/12/2007 893.09998
1/10/2007
20
1/5/2007
327.25
1/4/2007
1.57
1/3/2007
28.91
1/2/2007
10.72
12/27/2006
9.7
12/22/2006
12.68

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

188.6
193.6
192.49
189.5
193
199.6
205.2
201.4
201.3
203.5
224.59
228.9
228.2
228.5
224.1
230.5
231.8
241.5
282.125
282.25
286.75
285.5
278
275.75
270.75
265.25
262.5
260.75
264.5
263
269
271
264.75
270
268.375
301.375
307
304.5
287.75
268
271
269.25
245.4

12/21/2006
5.19
12/14/2006
11.25
12/12/2006
71.99
12/11/2006
2.6
12/7/2006
1.2
12/6/2006
37.03
12/5/2006
91.3
12/1/2006
6.3
11/30/2006
8.72
11/29/2006
5.85
11/27/2006
10
11/23/2006
10
11/21/2006
10.86
11/14/2006
27.8
11/10/2006
16.68
11/8/2006
10.6
10/31/2006
25
10/20/2006
11000
10/18/2006
0.62
10/4/2006
8.27
9/18/2006
6.98
9/14/2006
4800
9/4/2006
27
9/1/2006
1350
8/29/2006
9.5
8/23/2006
13.34
8/1/2006
20
7/31/2006
93.75
7/25/2006
7.28
7/13/2006
11.83
7/10/2006
1
7/6/2006
10
7/3/2006
9.17
6/29/2006
67.44
6/28/2006
140
6/27/2006
120
6/23/2006
0.59
6/22/2006
161.83
6/20/2006
0.95
6/19/2006 356.70001
6/16/2006
4.89
6/12/2006 158.46001
6/9/2006
50.4
6/7/2006
4.75
6/5/2006
8

5/31/2006
10
5/30/2006
10
5/18/2006
10
5/15/2006
16.8
5/11/2006
105
5/9/2006
142.86
5/4/2006
58.85
4/28/2006
2.29
4/27/2006 3763.8001
4/24/2006
0.64
4/19/2006
0.25
4/13/2006
17.87
4/11/2006
138.5
4/10/2006
0.021
4/6/2006
8.42
4/4/2006
8.78
3/31/2006
3.91
3/28/2006
9.67
3/16/2006
10
3/14/2006
5.78
3/10/2006
4
3/9/2006
19000
3/1/2006
3
2/27/2006
82
2/23/2006
9.08
2/22/2006
10
2/16/2006
10
2/15/2006
7
2/10/2006
1
2/7/2006
10
2/3/2006
8
2/2/2006
70
1/27/2006
9
1/23/2006
93.75
1/19/2006
24
1/11/2006
179.31
1/3/2006
3.44
12/30/2005
0.89
12/29/2005
6.4
12/28/2005
9.5
12/13/2005
13
12/9/2005
4.37
12/5/2005
72.4
12/2/2005
0.18
11/24/2005
10

11/22/2005
11/16/2005
11/15/2005
11/7/2005
10/26/2005
10/20/2005
10/18/2005
10/13/2005
10/12/2005
10/7/2005
10/4/2005
9/30/2005
9/29/2005
9/21/2005
9/19/2005
9/14/2005
9/8/2005
9/6/2005
9/2/2005
9/1/2005
8/22/2005
8/18/2005
8/16/2005
8/2/2005
7/29/2005
7/28/2005
7/27/2005
7/26/2005
7/6/2005
6/29/2005
6/28/2005
6/27/2005
6/23/2005
6/22/2005
6/15/2005
6/9/2005
6/8/2005
6/1/2005
5/19/2005
5/17/2005
5/16/2005
5/12/2005
5/3/2005
4/26/2005
4/19/2005

41.25
1.5
10
5
10
22
9.49
13.21
0.97
10.3
15.25
7.5
4.95
6.66
11.7
105
12.15
10
0.32
12.07
15.15
74.81
10
0.15
6.21
6.85
21
0.242
10
2.2
5.25
5.35
10
14.21
35.64
10
10
10.24
10
17.45
18.05
22
102
61.19
10

4/11/2005
10
3/31/2005
102
3/30/2005
0.54
3/28/2005
4.09
3/21/2005
16.72
3/14/2005
13
3/9/2005
25
3/8/2005
10
2/24/2005
12.96
2/23/2005
240
2/17/2005
84.34
2/10/2005
0.003
2/8/2005
9.71
2/1/2005
30
12/29/2004
3.56
12/23/2004
130
12/21/2004
10
12/16/2004
250
12/13/2004
10
12/7/2004
0.02
12/6/2004
6.75
11/23/2004
60
11/22/2004
31.24
10/26/2004
500
10/21/2004
11.57
10/13/2004
10
9/27/2004
6
8/31/2004
10
8/25/2004
100
8/3/2004
27.25
6/22/2004
0.1
6/1/2004
100
5/18/2004
108
5/11/2004 535.60999
5/10/2004
1.5
4/29/2004
524
4/20/2004
0.38
4/7/2004
13.5
4/5/2004
1.73
3/30/2004
50
3/18/2004
3.275
3/11/2004
0.1
3/1/2004
9800
2/12/2004
11.55
1/27/2004
25.44

12/31/2003
12/30/2003
12/11/2003
11/26/2003
10/29/2003
10/2/2003
8/20/2003
8/12/2003
7/29/2003
7/21/2003
7/17/2003
6/26/2003
6/19/2003
6/18/2003
6/11/2003
5/29/2003
5/28/2003
5/23/2003
5/15/2003
4/25/2003
4/16/2003
4/1/2003
3/25/2003
3/24/2003
3/18/2003
3/3/2003
2/19/2003
1/8/2003
12/25/2002
12/18/2002
10/24/2002
7/10/2002
7/2/2002
6/26/2002
5/7/2002
12/28/2001
12/21/2001
12/10/2001
11/16/2001
10/26/2001
10/24/2001
10/23/2001
10/2/2001
10/1/2001
8/13/2001

4.12
5.25
1.52
22.5
30.91
12.15
6
4.5
1000
44
190
11
0.196
1.01
3.34
22
550
6.25
2.1
0.27
75
1.1
3.35
5.4
0.47
23.54
3.18
75.42
660
20
10.9
0.0775
110
15
12.12
1.6
148.5
24.4
27
15.5
3.99
1.33
1.66
6.04
480

5/25/2001
3/16/2001
1/16/2001
11/14/2000
10/4/2000
10/3/2000
7/26/2000
7/3/2000
5/30/2000
5/15/2000
5/11/2000
5/4/2000
3/27/2000
3/17/2000
10/1/1999
7/1/1999
6/21/1999
6/11/1999
3/16/1999
3/15/1999
3/12/1999
3/9/1999
12/30/1998
9/8/1998
8/31/1998
2/27/1998

2.75
54.55
4.05
40.6
0.75
0.15
1
1.3
3
3.31
310.5
2.1
24.04
6.97
2.25
5
96.3
1.17
2.1
3
2.5
1.1
74.87
4
20
30

DateSchin
Schindler DateKuhne
Kuehne nagDateGeberit
Geberit
12/30/2010
111
12/30/2010
130.2
12/30/2010
216.9
12/29/2010
112.85
12/29/2010
132
12/29/2010
219.4
12/23/2010
112
12/27/2010
132
12/27/2010
218.5
12/22/2010
112.89
12/23/2010
132.3
12/23/2010
220.2
12/21/2010
113.79
12/22/2010
132.7
12/22/2010
217.4
12/20/2010
113.29
12/21/2010
133.1
12/21/2010
218.9
12/17/2010
112.8
12/20/2010
132.4
12/20/2010
217.8
12/16/2010
112.31
12/17/2010
132.8
12/17/2010
215.2
12/15/2010
112.8
12/16/2010
131.4
12/16/2010
214.4
12/14/2010
112.1
12/15/2010
129.8
12/15/2010
213.9
12/13/2010
111.69
12/14/2010
132.6
12/14/2010
214
12/10/2010
110.85
12/13/2010
129.6
12/13/2010
214.8
12/9/2010
110.39
12/10/2010
131.7
12/10/2010
213.5
12/7/2010
115.29
12/9/2010
131
12/9/2010
214.1
12/3/2010
116.41
12/7/2010
135.5
12/7/2010
216.1
12/2/2010
116.4
12/3/2010
132.9
12/3/2010
213
12/1/2010
114.9
12/2/2010
132.5
12/2/2010
214.8
11/30/2010
113.65
12/1/2010
129.5
12/1/2010
206.4
11/29/2010
113.09
11/30/2010
128.6
11/30/2010
202.8
11/26/2010
113.9
11/29/2010
126.8
11/29/2010
203.2
11/25/2010
113.6
11/26/2010
128.1
11/26/2010
206.1
11/24/2010
113
11/25/2010
126.9
11/25/2010
205.2
11/23/2010
110.81
11/24/2010
125.9
11/24/2010
201.7
11/22/2010
112
11/23/2010
124.2
11/23/2010
200.3
11/19/2010
112.5
11/22/2010
127.2
11/22/2010
203.9
11/18/2010
111.9
11/19/2010
126.2
11/19/2010
203.5
11/17/2010
109.4
11/18/2010
125.5
11/18/2010
199.9
11/16/2010
109.9
11/17/2010
123.3
11/17/2010
198.5
11/15/2010
111.69
11/16/2010
123
11/16/2010
197
11/12/2010
110
11/15/2010
125.6
11/15/2010
199.9
11/11/2010
111.5
11/12/2010
125.2
11/12/2010
197.1
11/10/2010
111.2
11/11/2010
125.1
11/11/2010
197.7
11/9/2010
112.2
11/10/2010
124.9
11/10/2010
200.8
11/8/2010
111.4
11/9/2010
126.3
11/9/2010
201.6
11/4/2010
110.5
11/8/2010
126.4
11/8/2010
201
11/3/2010
108.39
11/4/2010
128.9
11/4/2010
194.3
11/2/2010
107.89
11/3/2010
128.1
11/3/2010
189.8
10/29/2010
105.2
11/2/2010
126.5
11/2/2010
190.9
10/28/2010
105.4
10/29/2010
121.5
10/29/2010
189.1
10/27/2010
105.1
10/28/2010
120.1
10/28/2010
189.6
10/25/2010
109.2
10/27/2010
119.2
10/27/2010
187.2
10/22/2010
108.4
10/25/2010
118.5
10/25/2010
188.6
10/21/2010
108.9
10/22/2010
118.6
10/22/2010
188.5
10/20/2010
106.45
10/21/2010
118.6
10/21/2010
186

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

106
105
104.5
106.65
105.8
104.8
105
104.8
104.4
105.2
104.9
103.9
104.4
105.3
104.9
105.35
104.5
104.83
104.6
104.8
105.9
105.1
105.4
103.6
103.59
102
101.8
101.9
102
102
101.6
100.9
100.6
100.71
100.5
97.7
99.3
99.975
99.15
100.1
100
99.95
97.25
96.5
91.05

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

116.7
116.3
116.6
117.9
118.5
120.4
119.2
119.8
116.4
117
116.8
115.7
115.8
116
118.2
117.6
117.3
116.9
117.9
115.4
116.1
115.9
116.1
114.1
110.3
108
108.2
107.5
106.1
105.2
106.5
105.9
107.3
108.8
105.7
104.8
103
102.9
103.6
105.9
105.3
108.3
110.25
108.5
106.7

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

182.3
182.3
181.3
181.4
184.7
178.7
174.7
175.4
174.5
174.5
175.7
174.8
173.2
174.1
175.5
174.5
173.7
174.1
173.1
171.1
172
174.4
171
169.2
167.7
167.4
168.8
169.8
168.1
167.1
168.5
168.8
166.8
167.6
163
163.9
162.1
160
161.7
164.9
163.5
166.5
168.5
170.6
167.9

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

91.9
94.2
96
94.05
96.4
97
97.1
95.65
94.1
94.9
96.1
97.15
97.75
97.65
96.8
96.65
93.55
93.7
94.6
95.15
95.2
95.9
94.7
94.7
93.1
92.55
93.25
90.6
90.6
90.3
91.3
91.5
92.85
92
93.4
93.4
95.25
94.6
93.7
93.55
93.75
94.1
92.6
91.7
90

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

107
107.4
108.3
111.5
112.9
111.9
113.8
113.1
113
113.3
112
112.3
112.4
111.9
111.2
111.9
110.7
109.7
107.5
108.7
112.6
115.2
116.3
115
114.4
114
114.1
112.9
114
112.1
111.5
109.3
111.8
111.9
116.8
115.1
115.9
117.2
118.5
116.6
118.8
115.6
115.2
113.7
111.6

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

168.3
171.6
176.8
177.5
179.2
177.4
176.8
174
173.6
174.5
170.6
171.4
169.8
168
168.4
168
168
167.9
167.4
168.8
170.2
172
172.8
173.7
171.1
171.5
171
169
167.2
165.5
167.2
167.6
168.5
167.5
171
172.2
175.1
177.7
179.6
180.6
179.7
180.3
182.8
183
178.6

6/8/2010
6/7/2010
6/2/2010
6/1/2010
5/28/2010
5/27/2010
5/26/2010
5/25/2010
5/21/2010
5/20/2010
5/19/2010
5/18/2010
5/14/2010
5/11/2010
5/10/2010
5/6/2010
5/5/2010
5/4/2010
4/30/2010
4/29/2010
4/28/2010
4/27/2010
4/26/2010
4/23/2010
4/22/2010
4/21/2010
4/12/2010
4/7/2010
3/18/2010
3/17/2010
3/15/2010
3/4/2010
2/26/2010
7/7/2008
7/4/2008
7/3/2008
7/2/2008
7/1/2008
6/30/2008
6/27/2008
6/26/2008
6/25/2008
6/24/2008
6/23/2008
6/20/2008

88.1
88.35
89.5
89.75
90.6
89.6
86.45
83.1
85.25
85.2
87.85
89.3
92.15
91.3
93.15
90.5
92.2
95
94.8
95.95
93
95.8
97
98.5
97.4
95.95
94.3
95.5
88.7
87.8
88.1
89.2
84.9
1.995
2.65
4.16
1.59
91.2
14.83
457.75
16.47
34.68
27.86
273.198
28.89

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

111.7
109.6
106.5
107
108.2
108.6
107.9
108.9
106.4
104.3
101
101.5
100.6
104.6
108.2
110.5
110.3
111.8
107.2
110.5
109.4
110.6
113.8
115
113.7
114.2
117.3
118
116
117
116.8
114.6
113.7
115.4
113.4
111.4
110.3
110.7
108.4
108
108.8
107.7
106.6
105.6
106.5

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

178.4
174.7
170
172.9
174.4
175.2
175.4
175.5
178.4
174.4
169.3
173.8
173.5
180
184.1
183.5
182.5
183
175.1
175.6
177.5
177.6
192.1
193.1
186.9
187.3
188.4
184.8
183
186.4
188.4
187.3
186.8
189.4
188.2
186.3
190.4
189.6
188.2
189.9
190
191.4
188.2
188.9
188.3

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

52.86
6.74
68.73
12.53
113.55
30.04
35.63
103.5
11.93
6.05
7.82
1.761
5.295
19.64
13
23.16
19.45
43.2915
33.297
12.92
13.49
0.1125
30.96
7.45
159
29.86
59.7
2.1437
54.35
94.32
1.895
29.15
3.4025
24.39
45.61
0.0248
84
55.12
171.5
0.5542
449.25
33.35
7.2625
7.945
14.3

3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
10/2/2008
9/24/2008
8/13/2008
7/28/2008
3/3/2008

106.1
107.5
107.2
108
107.6
109.7
109.4
109.7
107.7
106.9
108.1
107.3
107.8
107.3
108.1
107.9
106.6
105.6
105.8
99.45
96.8
96.4
97.3
97.85
97.5
96.6
96.95
96.95
94.1
93.8
94.5
96.4
74.525
78.8
84.7
90.1
101

3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
10/2/2008
9/24/2008
9/23/2008
9/22/2008
8/28/2008
8/12/2008
7/21/2008
7/11/2008

188.2
188.6
186.7
187.1
186.5
185.5
185
185.7
185.4
184.7
185.6
187
194.9
193.7
192.5
191.7
189.2
189.1
187.2
184.7
182.7
184.3
183
186.5
185.9
185.5
185.5
185.7
182
183
184.9
188.7
133.85
150.2
156.1
159.75
157.65
157.55
139.1
129.7

4/17/2008
3.31515
4/16/2008
65.34
4/15/2008
6.085
4/14/2008
23.395
4/11/2008
56.94
4/10/2008
109.94
4/9/2008
6.855
4/8/2008
66.88
4/7/2008
2.0017
4/4/2008
57.95
4/3/2008
4.515
4/2/2008
18.78
4/1/2008
93.14
3/31/2008
17.923
3/28/2008 168.86501
3/27/2008
10.144
3/26/2008
4.41
3/25/2008
4.25
3/24/2008
10
3/21/2008
77.3
3/20/2008
11.831
3/19/2008
6.8
3/18/2008
70.79
3/17/2008
59.28
3/14/2008
5.5804
3/13/2008
9.035
3/12/2008
26.84
3/11/2008
20.09
3/10/2008
14.78
3/7/2008
17.15
3/6/2008
31.0357
3/5/2008
1.5725
3/4/2008
22.2622
3/3/2008
1.1022
2/29/2008
1.0425
2/28/2008
4.825
2/27/2008
11.17
2/26/2008
23.99
2/25/2008
55.97
2/22/2008
9.33864
2/21/2008
33.12
2/20/2008
23
2/19/2008
2.2291
2/18/2008
3.87
2/15/2008
1440

2/14/2008
14.43
2/13/2008
14.15
2/12/2008
96.9846
2/11/2008
9.8901
2/8/2008
16.71
2/7/2008
5.85926
2/6/2008
55.2
2/5/2008
10.995
2/4/2008
10.3982
2/1/2008
1.421
1/31/2008
14.66
1/30/2008
57.5
1/29/2008
261.845
1/28/2008
8.27092
1/25/2008
817.716
1/24/2008
18.5596
1/23/2008
354.5
1/22/2008
20.0051
1/21/2008
1.106
1/18/2008
12.2483
1/17/2008
9.1285
1/16/2008 300.17999
1/15/2008
47
1/14/2008
2.7375
1/11/2008
4.1123
1/10/2008
3.0737
1/9/2008
13.6894
1/8/2008
29.55
1/7/2008
0.2572
1/4/2008
140.75
1/3/2008
317.5
1/2/2008
1.195
1/1/2008
34.25
12/31/2007
53.7
12/28/2007
6.3
12/27/2007
3.10378
12/26/2007
12.6
12/25/2007
4
12/24/2007
77.3
12/21/2007
83.5763
12/20/2007
8.0975
12/19/2007
98.65
12/18/2007
0.931
12/17/2007
6.7635
12/14/2007
83.2537

12/13/2007
5.165
12/12/2007
241
12/11/2007
21.3
12/10/2007
95.0489
12/7/2007
8.14867
12/6/2007
64.15
12/5/2007
2.45
12/4/2007 302.02802
12/3/2007
80.15
11/30/2007
1.7215
11/29/2007
8.81
11/28/2007
40.52
11/27/2007
7.3
11/26/2007
5.8351
11/23/2007
70.49
11/22/2007
6.51
11/21/2007
254
11/20/2007
6.38
11/19/2007
4.8087
11/16/2007
259.19
11/15/2007
35.132
11/14/2007
4.37938
11/13/2007
2.949
11/12/2007
3000
11/9/2007
0.372
11/8/2007
7.295
11/7/2007
18.3796
11/6/2007
3.70742
11/5/2007
41.2873
11/2/2007
626
11/1/2007
35.19
10/31/2007
18
10/30/2007
31.8
10/29/2007
3.5
10/26/2007
505
10/25/2007
4480
10/24/2007
13000
10/23/2007
0.01
10/22/2007
28.14
10/19/2007
1.3
10/18/2007
206
10/17/2007
0.138
10/16/2007
1.47
10/11/2007 135.89999
10/10/2007
1.99

10/8/2007
1.2
10/5/2007
37.5
10/4/2007
0.02
10/3/2007
843
10/2/2007
17.59
10/1/2007
200
9/28/2007
4.67
9/27/2007
16.73
9/26/2007
10
9/25/2007
1425
9/24/2007
150
9/21/2007 152.46001
9/20/2007
4.69
9/19/2007
110.5
9/18/2007
0.002
9/17/2007
11.27
9/14/2007
4.75
9/13/2007
3.11
9/12/2007
7.65
9/11/2007
0.738
9/10/2007 170.75999
9/6/2007
13.63
9/5/2007
29.6
9/4/2007
149.03
9/3/2007
14.11
8/31/2007
1600
8/30/2007
150
8/29/2007
116.75
8/28/2007
0.455
8/27/2007
0.019
8/24/2007
23.85
8/23/2007
19.72
8/22/2007
40.18
8/21/2007
14.13
8/20/2007
9.6
8/17/2007
25.15
8/16/2007
4.6
8/15/2007
0.012
8/14/2007
1.5
8/13/2007
2.47
8/10/2007
353.5
8/8/2007
12.75
8/3/2007
51.6
8/2/2007
4531
8/1/2007
26.48

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

2.7315
18.64
5
0.36
9.45
0.25
26.4
13.25
0.43
43.79
0.2
0.15
9.07
112.2
110
30.92
7.5
14.38
3.65
75
9.22
7.99
11.5
10.1
5.58
90.06
4.9
0.22
3.96
0.05
50
101.5
245
50.2
3
19.9
0.01
36
3.53
3.5
6
1
1820
0.07
2025

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

4.52
9.52
0.032
0.48
0.038
0.01
17.32
62.3
0.2
0.25
22.34
0.5
61.3
18
2.39
0.68
72
11.5
4.67
0.18
200
0.057
1.48
4300
6.9
100
10
25
9.07
0.83
19.36
60.5
10
1000
0.53
12.93
0.99
10
3.5
35.16
30.08
38.93
0.11
0.58
10.29

2/27/2007
27.8
2/26/2007
0.03
2/23/2007
0.053
2/22/2007
0.031
2/20/2007
1.93
2/19/2007
10
2/16/2007
4.8
2/15/2007
4.8
2/14/2007
39.7
2/12/2007
6506
2/9/2007
2.15
2/8/2007
43.9
2/6/2007
6.85
2/2/2007
6.6
2/1/2007
315
1/31/2007
4.25
1/29/2007
1.5
1/26/2007
105
1/24/2007
100
1/23/2007
315
1/22/2007
3.38
1/19/2007 350.04999
1/18/2007
12.74
1/17/2007
50
1/16/2007
332
1/15/2007
1.36
1/12/2007 893.09998
1/10/2007
20
1/5/2007
327.25
1/4/2007
1.57
1/3/2007
28.91
1/2/2007
10.72
12/27/2006
9.7
12/22/2006
12.68
12/21/2006
5.19
12/14/2006
11.25
12/12/2006
71.99
12/11/2006
2.6
12/7/2006
1.2
12/6/2006
37.03
12/5/2006
91.3
12/1/2006
6.3
11/30/2006
8.72
11/29/2006
5.85
11/27/2006
10

11/23/2006
10
11/21/2006
10.86
11/14/2006
27.8
11/10/2006
16.68
11/8/2006
10.6
10/31/2006
25
10/20/2006
11000
10/18/2006
0.62
10/4/2006
8.27
9/18/2006
6.98
9/14/2006
4800
9/4/2006
27
9/1/2006
1350
8/29/2006
9.5
8/23/2006
13.34
8/1/2006
20
7/31/2006
93.75
7/25/2006
7.28
7/13/2006
11.83
7/10/2006
1
7/6/2006
10
7/3/2006
9.17
6/29/2006
67.44
6/28/2006
140
6/27/2006
120
6/23/2006
0.59
6/22/2006
161.83
6/20/2006
0.95
6/19/2006 356.70001
6/16/2006
4.89
6/12/2006 158.46001
6/9/2006
50.4
6/7/2006
4.75
6/5/2006
8
5/31/2006
10
5/30/2006
10
5/18/2006
10
5/15/2006
16.8
5/11/2006
105
5/9/2006
142.86
5/4/2006
58.85
4/28/2006
2.29
4/27/2006 3763.8001
4/24/2006
0.64
4/19/2006
0.25

4/13/2006
4/11/2006
4/10/2006
4/6/2006
4/4/2006
3/31/2006
3/28/2006
3/16/2006
3/14/2006
3/10/2006
3/9/2006
3/1/2006
2/27/2006
2/23/2006
2/22/2006
2/16/2006
2/15/2006
2/10/2006
2/7/2006
2/3/2006
2/2/2006
1/27/2006
1/23/2006
1/19/2006
1/11/2006
1/3/2006
12/30/2005
12/29/2005
12/28/2005
12/13/2005
12/9/2005
12/5/2005
12/2/2005
11/24/2005
11/22/2005
11/16/2005
11/15/2005
11/7/2005
10/26/2005
10/20/2005
10/18/2005
10/13/2005
10/12/2005
10/7/2005
10/4/2005

17.87
138.5
0.021
8.42
8.78
3.91
9.67
10
5.78
4
19000
3
82
9.08
10
10
7
1
10
8
70
9
93.75
24
179.31
3.44
0.89
6.4
9.5
13
4.37
72.4
0.18
10
41.25
1.5
10
5
10
22
9.49
13.21
0.97
10.3
15.25

9/30/2005
9/29/2005
9/21/2005
9/19/2005
9/14/2005
9/8/2005
9/6/2005
9/2/2005
9/1/2005
8/22/2005
8/18/2005
8/16/2005
8/2/2005
7/29/2005
7/28/2005
7/27/2005
7/26/2005
7/6/2005
6/29/2005
6/28/2005
6/27/2005
6/23/2005
6/22/2005
6/15/2005
6/9/2005
6/8/2005
6/1/2005
5/19/2005
5/17/2005
5/16/2005
5/12/2005
5/3/2005
4/26/2005
4/19/2005
4/11/2005
3/31/2005
3/30/2005
3/28/2005
3/21/2005
3/14/2005
3/9/2005
3/8/2005
2/24/2005
2/23/2005
2/17/2005

7.5
4.95
6.66
11.7
105
12.15
10
0.32
12.07
15.15
74.81
10
0.15
6.21
6.85
21
0.242
10
2.2
5.25
5.35
10
14.21
35.64
10
10
10.24
10
17.45
18.05
22
102
61.19
10
10
102
0.54
4.09
16.72
13
25
10
12.96
240
84.34

2/10/2005
0.003
2/8/2005
9.71
2/1/2005
30
12/29/2004
3.56
12/23/2004
130
12/21/2004
10
12/16/2004
250
12/13/2004
10
12/7/2004
0.02
12/6/2004
6.75
11/23/2004
60
11/22/2004
31.24
10/26/2004
500
10/21/2004
11.57
10/13/2004
10
9/27/2004
6
8/31/2004
10
8/25/2004
100
8/3/2004
27.25
6/22/2004
0.1
6/1/2004
100
5/18/2004
108
5/11/2004 535.60999
5/10/2004
1.5
4/29/2004
524
4/20/2004
0.38
4/7/2004
13.5
4/5/2004
1.73
3/30/2004
50
3/18/2004
3.275
3/11/2004
0.1
3/1/2004
9800
2/12/2004
11.55
1/27/2004
25.44
12/31/2003
4.12
12/30/2003
5.25
12/11/2003
1.52
11/26/2003
22.5
10/29/2003
30.91
10/2/2003
12.15
8/20/2003
6
8/12/2003
4.5
7/29/2003
1000
7/21/2003
44
7/17/2003
190

6/26/2003
6/19/2003
6/18/2003
6/11/2003
5/29/2003
5/28/2003
5/23/2003
5/15/2003
4/25/2003
4/16/2003
4/1/2003
3/25/2003
3/24/2003
3/18/2003
3/3/2003
2/19/2003
1/8/2003
12/25/2002
12/18/2002
10/24/2002
7/10/2002
7/2/2002
6/26/2002
5/7/2002
12/28/2001
12/21/2001
12/10/2001
11/16/2001
10/26/2001
10/24/2001
10/23/2001
10/2/2001
10/1/2001
8/13/2001
5/25/2001
3/16/2001
1/16/2001
11/14/2000
10/4/2000
10/3/2000
7/26/2000
7/3/2000
5/30/2000
5/15/2000
5/11/2000

11
0.196
1.01
3.34
22
550
6.25
2.1
0.27
75
1.1
3.35
5.4
0.47
23.54
3.18
75.42
660
20
10.9
0.0775
110
15
12.12
1.6
148.5
24.4
27
15.5
3.99
1.33
1.66
6.04
480
2.75
54.55
4.05
40.6
0.75
0.15
1
1.3
3
3.31
310.5

5/4/2000
3/27/2000
3/17/2000
10/1/1999
7/1/1999
6/21/1999
6/11/1999
3/16/1999
3/15/1999
3/12/1999
3/9/1999
12/30/1998
9/8/1998
8/31/1998
2/27/1998

2.1
24.04
6.97
2.25
5
96.3
1.17
2.1
3
2.5
1.1
74.87
4
20
30

DateNestle
Nestle
DateArzyta
Arzyta
DateUBS
UBS
12/30/2010
54.05
12/30/2010
42.89 12/30/2010
12/29/2010
56.25
12/29/2010
43.45 12/29/2010
12/27/2010
56.55
12/23/2010
43.31 12/27/2010
12/23/2010
56.5
12/22/2010
42.75 12/23/2010
12/22/2010
56.25
12/21/2010
42.755 12/22/2010
12/21/2010
56.1
12/20/2010
42.855 12/21/2010
12/20/2010
55.8
12/17/2010
42.745 12/20/2010
12/17/2010
56
12/16/2010
42.655 12/17/2010
12/16/2010
55.9
12/15/2010
42.6 12/16/2010
12/15/2010
55.5
12/14/2010
43 12/15/2010
12/14/2010
55.95
12/13/2010
44 12/14/2010
12/13/2010
55.65
12/10/2010
43.5 12/13/2010
12/10/2010
55.55
12/9/2010
43.35 12/10/2010
12/9/2010
55.45
12/7/2010
43
12/9/2010
12/7/2010
55.3
12/3/2010
42.75
12/7/2010
12/3/2010
55.25
12/2/2010
42.95
12/3/2010
12/2/2010
55.55
12/1/2010
42.15
12/2/2010
12/1/2010
55
11/30/2010
42.525
12/1/2010
11/30/2010
54.5
11/29/2010
42.65 11/30/2010
11/29/2010
55.95
11/26/2010
40.4 11/29/2010
11/26/2010
56.55
11/25/2010
40.3 11/26/2010
11/25/2010
56.45
11/24/2010
40.4 11/25/2010
11/24/2010
55.25
11/23/2010
41.15 11/24/2010
11/23/2010
54.6
11/22/2010
41.95 11/23/2010
11/22/2010
55.65
11/19/2010
41.605 11/22/2010
11/19/2010
55.5
11/18/2010
42.1 11/19/2010
11/18/2010
55.85
11/17/2010
42.075 11/18/2010
11/17/2010
54.5
11/16/2010
40.8 11/17/2010
11/16/2010
54.65
11/15/2010
40.95 11/16/2010
11/15/2010
55.2
11/12/2010
40.9 11/15/2010
11/12/2010
54.95
11/11/2010
41.555 11/12/2010
11/11/2010
55
11/10/2010
41.6 11/11/2010
11/10/2010
55.1
11/9/2010
42.15 11/10/2010
11/9/2010
55.35
11/8/2010
42.25
11/9/2010
11/8/2010
55.7
11/4/2010
41.65
11/8/2010
11/4/2010
55.6
11/3/2010
42.25
11/4/2010
11/3/2010
54.2
10/27/2010
42.8
11/3/2010
11/2/2010
54.4
10/25/2010
43.15
11/2/2010
10/29/2010
53.9
10/22/2010
42.65 10/29/2010
10/28/2010
53.8
10/21/2010
42.05 10/28/2010
10/27/2010
53.15
10/20/2010
41.7 10/27/2010
10/25/2010
53.3
10/19/2010
41.9 10/25/2010
10/22/2010
52.5
10/18/2010
41.95 10/22/2010
10/21/2010
53
10/14/2010
41.4 10/21/2010

15.38
15.62
15.63
15.73
15.75
15.47
15.43
15.47
15.92
15.87
16.14
16.15
16.15
16.18
15.58
15.63
15.81
15.5
15.01
15.33
15.33
15.71
15.65
15.71
16.13
16.47
16.72
16.62
16.53
16.94
16.91
16.97
17.09
17.38
17.36
17.11
16.65
16.86
16.68
16.79
16.84
17.66
17.46
17.51

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

52
51.9
52.2
52.25
52.3
52.7
52.35
52.4
52.5
52.8
52.65
52.55
52.05
52.35
52.6
52.55
52.75
52.85
52.8
52.3
52.5
52.6
52.85
52.4
52.85
53.15
53.6
53.9
54.2
53.9
54
53.8
53.75
53.75
52.4
52.3
52.3
51.95
52.05
52.4
52.15
52.95
53.2
53.05
52.9

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

41.95
41.95
42.25
42.2
42.6
42.25
42.05
43.2
43.505
42.85
42.85
43.9
44.65
44.95
44.45
44.955
44.75
44.4
44.3
44.6
43.85
43.405
43.545
43.6
43
43.75
43.9
43.36
43.6
43.35
43
42.35
41.85
42.35
43.65
43.65
43
43.15
42.5
43.1
41.85
42.7
41.35
43.15
43.35

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

17.48
17.6
17.27
17.06
17.36
17.61
17.22
16.98
17.11
17.19
17.24
16.96
16.57
16.64
16.65
17.06
17.5
17.45
17.54
17.21
17.53
18.15
18.34
17.99
18.29
18.36
18.32
18.27
17.92
17.85
17.14
17.07
16.98
16.72
16.91
17.35
17.02
17.44
17.42
17.69
17.4
17.35
17.3
17.18
18.03

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

52.5
52.5
51.5
51.5
51.05
50.25
51.1
52.1
51.75
51.85
51.55
51.6
52.4
52.6
53.35
53.75
53.6
53.5
52.55
53.1
53.05
53.3
53.25
52.8
52.4
51.8
51.8
51.4
51.25
50.5
50.45
51.4
52.2
52.4
52.85
52.7
52.35
53.2
53.5
53.2
53.55
53.4
53.9
54
53.9

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

43.3
42.45
42.3
42.3
42
42.9
42.75
42.65
42.25
43.85
44
43.55
43.55
43.39
43.5
42.35
41.64
40.8
40.4
41.54
41.64
41.75
40.59
41.01
41.65
42.4
42.3
41.65
42.2
41.49
42.1
42.3
42.41
42.35
40.34
37.25
37.25
38.6
37.4
38.46
38.6
37.39
37.74
36.95
37.45

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

18.3
17.9
18.17
18.07
18
18.09
17.82
17.55
17.47
17.41
15.7
15.48
15.51
15.24
15
15.02
15.03
15.34
15.57
15.5
15.21
15.1
15.02
14.79
14.63
14.05
14.08
14.03
14.42
14.43
15.07
15.27
15.56
15.92
16.01
16
15.74
15.48
15.51
15.24
14.94
14.5
14.38
14.5
14.77

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

54.25
54.15
53.65
53.65
53.35
53.6
52.95
52.55
52.25
51.4
50.7
51.05
52.1
53.05
53.3
52.6
52.5
51.5
51.2
51.9
52.2
52.3
52.55
52.8
52.15
53.1
53.6
53.35
52.9
52.15
52.3
51.45
53
53.5
53.65
53.05
53.2
53.45
53.15
53.55
53.55
53.9
53.9
54
53.9

5/19/2010
5/7/2010
5/6/2010
5/5/2010
5/4/2010
4/30/2010
4/29/2010
4/28/2010
4/27/2010

37.99
38.65
39.8
40.65
40.25
41.7
42.05
43.04
43.79

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

14.84
15.26
15.3
15.38
15.59
15.26
14.94
15.38
15.34
15.8
16.26
15.94
16.36
16.48
15.53
15.65
16.15
16.29
16.9
16.8
16.66
16.98
17.61
17.11
16.98
17.2
17.6
17.48
17.9
18.53
18.51
18.09
18.3
17.56
17.15
17.66
18.05
17.72
17.14
16.97
16.55
16.61
16.46
16.35
16.39

3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/19/2010

53.95
54.2
54
54
54
53.35
54.1
54.15
54.4
53.95
53.75
53.4
53.9
53.75
52.9
52.75
53.75
53.25
54.45
53.95
53
52.7
53.2
52.85
52.7
52.5
51.25
51
50.4
50.05
50.8
49.63
49.12
48.87
49.52
48.4
49.73
50.95
50.85
50.6
50.25
50.65
50.35
49.94
49.68

3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/19/2010
1/18/2010
1/15/2010
1/14/2010
1/13/2010

16.32
16.75
16.41
16.79
16.6
16.35
16.36
16.06
16.19
16.04
16.17
16.46
15.87
15.55
15.23
14.86
14.71
14.63
14.6
14.47
14.8
14.52
14.65
14.65
14.28
14.04
13.46
13.66
13.69
13.28
14.15
13.93
13.94
14.72
14.29
14.2
14.04
14.17
14.08
14.44
16.08
16.08
16.15
16.56
16.49

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

49.51
49.1
49.48
48.95
48.83
49.1
49.2
48.5
48.91
49.66
50.9
50.1
50.6
50.5
50.65
50.85
50.45
49.94
49.68
50.05
50
49.82
50.1
50.1
48.91
48.89
49.87
49.99
49.72
49
48.5
47.75
48.34
47.92
48.78
48.46
48.33
47.85
47.76
48.13
48.22
47.84
47.47
47.3
48

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

16.7
17.03
17.27
16.58
16.53
16.64
16.42
15.98
16.27
16.46
16.24
16.21
16
15.76
16.2
16.6
16.09
15.73
15.67
15.98
15.64
16.01
16.18
16.42
16.01
15.84
16.03
15.62
15.74
15.23
16.02
16.2
16.49
16
16.42
16.9
16.9
17.42
17.06
17.37
17.48
17.18
17.33
16.865
16.85

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

48.35
47.88
47.72
48.1
47.28
47.48
48.39
47.94
47.89
47.28
47.47
46.63
46.425
46.52
46.02
45.37
44.96
43.52
43.4
43.44
43.82
44.055
42.98
43.3
43.64
43.755
43.42
43.18
43.82
44
43.94
43.68
44.1
43.8
43.96
44.12
44.4
44.22
43.76
43.74
43.4
43.74
43.66
43.28
43.26

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

17.085
16.44
17.34
17.265
17.64
17.205
17.83
18.06
18.4
18.75
19.2
19.17
19.02
18.96
19.045
19.16
18.43
18.42
18.2
18.24
18.41
18.565
17.84
17.83
18.4
18.89
19.16
19.15
18.71
19.03
19.47
19.295
19.2
19.26
19.12
19.21
18.71
18.53
18.59
18.62
18.935
19.05
19.195
18.99
18.58

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

43.72
43.49
43.28
43.22
43.88
43.7
43.97
43.16
42.86
43.22
43.14
43.38
41.6
42.08
41.4
42.16
43.915
44.06
43.96
43.12
43.58
43.62
43.78
44.48
43.34
43.61
43.22
42.5
43.1
42.9
42.98
42.785
43.26
42.72
42.28
41.58
41.54
40.89
41.16
41.26
41.5
40.935
41.22
41.02
41.48

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

17.945
18.46
19.48
19.34
18.785
18.43
18.58
18.845
16.44
17.16
17.195
16.42
16.28
16.32
15.9
15.45
15.41
15.975
15.655
15.035
14.25
14.41
14.88
14.8
14.87
14.08
14.255
14.47
14.25
14.155
14.19
13.655
13.18
12.71
12.85
12.57
13.115
12.87
12.92
13.045
13.45
13.39
13.305
13.215
13.92

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

40.86
41.14
40.66
40.94
41.18
40.74
40.38
40.08
39.4
38.78
39.12
38.92
39.14
39.32
39.44
39.12
39.34
38.94
40.04
39.52
39.3
38.93
39.3
39.56
40.38
40.46
39.915
40.6
40.16
40.31
40.28
40.82
40.455
39.875
39.26
39.34
39.14
38.84
38.7
38.88
37.165
37.18
37.805
38.14
37.625

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

14.8
14.06
13.8
14.34
14.49
14.025
14.62
15.19
16.15
16
15.56
14.89
14.96
14.97
15.54
15.49
16.2
15.91
15.65
15.83
15.58
15.9
15.785
16.49
16.56
15.89
15.01
15.19
14.63
16.205
17.43
17.05
16.47
16.04
16.015
15.845
16
15.11
14.18
14.56
13.85
13.73
14.39
13.445
13.315

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

36.84
37.325
37.695
37.905
38.03
38.65
38.595
39.28
39.48
39.72
39.76
38.94
38.3
39.54
38.8
38.34
37.5
37.82
38.17
38.46
37.62
36.83
35.98
36.14
36.79
37.06
39.9
37.08
36.88
36.88
36.47
35.66
36
35.73
36.54
35.505
37.42
38.02
37.8
38.5
38.535
38.59
39.24
39
37.16

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

13.915
13.04
12.345
13.205
11.485
11.045
10.87
11.49
11.89
11.72
11.17
10.69
10.29
11.43
12.21
12.7
13.12
13.09
12.745
12.31
11.75
11.65
11.53
10.68
10.49
9.995
9.725
8.54
9.115
9.535
10.23
9.86
9.97
10.9
11.75
10.03
9.89
10.02
11
12.825
12.2
12.2
12.92
13.2
13.35

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

36.8
37.66
37.5
37.635
37.94
38.37
38.4
37.905
38.24
39.42
40.18
39.28
39.85
40.34
40.08
40.625
40.63
40.185
40.44
40.52
40.88
40.835
40.88
39.8
39.165
40.435
40.295
40.565
42.18
42.37
42.4
42.44
41.8
41.5
41.16
40.82
41.08
41.5
42.76
42.31
41.54
42.83
42.29
42.44
43

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

13.98
13.69
12.98
13.02
13.04
13.85
13.2
13.105
14.505
14.365
15.85
14.51
14.5
14.08
13.39
12.66
11.885
12.53
13.46
13.38
13.64
15.01
15.84
16.8
16.35
15.88
15.7
15.83
14.735
14.5
14.015
13.53
14.74
15.6
14.555
14.66
13.8
13.865
13.53
14.87
15.16
14.23
14.34
13.15
11.43

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

43.575
42.12
41.34
41.76
42.71
41.43
42.68
44.74
45.59
44.44
45.35
44.96
44.71
45.98
47.205
46.76
45.69
46.95
47.405
45.78
43.74
43.325
44.97
42.94
43.34
42.775
44.5
43
44.9
44.86
43.52
40.455
41.9
44.05
42.74
39.51
42.5
44.7
46.12
45.9
47.91
48.02
48.26
48.12
46.82

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

10.79
12.26
13.45
13.81
14.41
15.05
15.7
16.12
17.46
17.54
17.52
18.86
19.675
18.52
18.34
18.1
17.14
15.145
14.885
15.2
15.98
17.4
17.97
17.865
18.31
20.54
19.76
20.92
18.97
17.65
18.215
20.14
21.04
20.455
23.98
21.31
19.02
18.35
18.46
21.115
21.18
19.85
19.1
20.88
20.95

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

47.37
47.84
47.04
47.78
48.56
49.53
48.07
49
49.02
49.9
50.705
49.5
49.22
50.045
48.98
48.215
47.98
48.72
48.96
48.6
48.68
48.5
48.6
48.58
48.46
48.38
48.1
49.1
49.72
457.75
467.375
472.625
495.625
500.25
510.25
516.75
505.75
506.25
501.25
500.75
494.5
495.75
509.25
507
503.75

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

16.035
16.16
17.1
20.19
23.5
22.815
23.415
24.175
24.235
22.22
23.44
24.65
23.82
24
24.24
23.88
22.84
23.155
22.88
22.8
21.975
21.895
21.305
22.42
20.53
21.65
23.12
23.18
22.01
22.42
22.04
20.105
18.995
18.295
19.6
19.58
20.6
20.99
19.74
20.08
20.83
19.89
22.95
24.04
23.06

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

512.25
519.25
509.25
510.25
501.5
494.375
500
500.25
494.25
492
495.375
500.25
493.875
504.25
477.875
482.375
487.375
487.125
494
486.875
470
477.875
472.25
470.125
470.5
468.625
472.125
473.625
487.875
478.875
479.5
493.1
515.25
519.25
542.25

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

22.86
24.18
25.5
24.22
25.65
25.12
24.64
30.34
34.6
36.92
36.69
37
35.16
35.63
33.61
35.26
30.66
28.65
25.93
31.98
29.2
35.65
37.55
36.51
35.44
35.13
36.05
37.14
40.59
40.1
40.98
41.98
42.25
43.66
45.02
42.88
46.09
40.37
45.24
45.66
46.27
48.25
48.86
48.7
48.95

1/4/2008
12/21/2007

49.51
52.675

The Sharpe Ratio is a measure for calculating risk-adjusted return, and this ratio has become the indu

Read more: Sharpe Ratio Definition | Investopedia http://www.investopedia.com/terms/s/sharperatio.a


Follow us: Investopedia on Facebook

A ratio developed by Jack Treynor that measures returns earned in excess of that which could have be

Read more: Treynor Ratio Definition | Investopedia http://www.investopedia.com/terms/t/treynorratio.a


Follow us: Investopedia on Facebook

A risk-adjusted performance measure that represents the average return on a portfolio over and abov

Next Up

Read more: Jensen's Measure Definition | Investopedia http://www.investopedia.com/terms/j/jensensm


Follow us: Investopedia on Facebook

We diversify the portfolio to reduce to

BETA

tio has become the industry standard for such calculations. It was developed by Nobel laureate William F. Sharp

om/terms/s/sharperatio.asp#ixzz3t9V3x5Hi

hat which could have been earned on a riskless investment per each unit of market risk.

om/terms/t/treynorratio.asp#ixzz3t9W1w5K4

a portfolio over and above that predicted by the capital asset pricing model (CAPM), given the portfolio's beta an

ia.com/terms/j/jensensmeasure.asp#ixzz3t9WHygYE

versify the portfolio to reduce total risk. By doing this, only systematic risk remains. Beta is used to measure systematic risks. A conservative

laureate William F. Sharpe. The Sharpe ratio is the average return earned in excess of the risk-free rate per unit

en the portfolio's beta and the average market return. This is the portfolio's alpha. In fact, the concept is somet

systematic risks. A conservative investor would look for beta of 0.5 whereas an aggressive trader would look for the betas around 1.5. If one

the risk-free rate per unit of volatility or total risk. Subtracting the risk-free rate from the mean return, the perfo

act, the concept is sometimes referred to as "Jensen's alpha."

or the betas around 1.5. If one is looking for reducing total risk, he should go for good diversification strategy instead of lower betas.

e mean return, the performance associated with risk-taking activities can be isolated. One intuition of this calcu

instead of lower betas.

One intuition of this calculation is that a portfolio engaging in zero risk investment, such as the purchase of U.S

ch as the purchase of U.S. Treasury bills (for which the expected return is the risk-free rate), has a Sharpe ratio

ate), has a Sharpe ratio of exactly zero.

Date
Swisscom ABB
12/30/2010
411.4
12/29/2010
416.8
12/27/2010
416.3
12/23/2010
417.9
12/22/2010
415.7
12/21/2010
414.3
12/20/2010
413.9
12/17/2010
411.9
12/16/2010
413.5
12/15/2010
416.5
12/14/2010
416.7
12/13/2010
420.4
12/10/2010
418.4
12/9/2010
418.7
12/7/2010
413.5
12/3/2010
413.8
12/2/2010
411.7
12/1/2010
410.5
11/30/2010
409.9
11/29/2010
415.1
11/26/2010
419.7
11/25/2010
417.1
11/24/2010
413.9
11/23/2010
413.1
11/22/2010
418.5
11/19/2010
419.9
11/18/2010
420.2
11/17/2010
413.6
11/16/2010
415.1
11/15/2010
416.5
11/12/2010
417.3
11/11/2010
418.9
11/10/2010
421.2
11/9/2010
420
11/8/2010
412.3
11/4/2010
411.3
11/3/2010
411.1
11/2/2010
413.8
10/29/2010
410.2
10/28/2010
408.9
10/27/2010
402.6
10/25/2010
398.2
10/22/2010
397.2
10/21/2010
397.5

Sika

SGS REG Actelion


Givaudin
20.86
#N/A
1573
51.45
1009
21.08
2081
1605
51.7
1023
20.97 2056.1001
1611
51.9
1018
21.14 2055.1001
1621
51.9
1014
21.24
2045
1613
51.15
1025
21.11 2065.1001
1641
51.25
1024
21.01
2010.5
1647
51
1021
20.91
2021.1
1646
51
1020
20.88
2030
1646
51.8
1016
20.72
2039.1
1644
51.9
1015
20.63
2063
1668
52.8
1020
20.5
2078
1647
52.1
1028
20.41
2072
1659
52.7
1024
20.38
2101
1664
51.95
1034
20.34
2138
1695
52.8
1046
20.03
2073
1684
53
1036
19.97
2055
1701
52.55
1031
19.74
2024
1691
52.9
1016
19.41
1989.9
1651
52.7
1012
19.51
2016
1648
53.2
1020
19.64
2002.5
1674
54.6
1023
19.64
1972
1623
54.75
1031
19.8
1960.1
1672
55
1017
19.55
1970.9
1592
54.4
1011
20.09
1992
1625
55.15
1011
20.43
1983.1
1640
56.45
1016
20.45
1956.1
1621
56.05
1011
19.97
1954.1
1622
54.45
1002
19.72
1959.9
1624
49.96
997
20.35
1979
1647
50.3
1013
20.18
1960
1630
50.15
1001
20.44
1974.9
1631
50
1000
20.52
1977
1622
50.45
997
20.72
1949
1636
49.91
1015
20.69
1919.5
1627
50.15
1039
20.77
1969.9
1625
49.95
1021
20.46
1908
1602
49.85
1010
20.53
1892
1613
50
1018
20.37
1959
1574
48.98
1016
20.69
1971.9
1574
49.36
1012
21.6
1986
1568
49.73
1006
22.01
1979.1
1594
51.1
1024
21.87
1946
1578
48.72
1021
22.05
1945
1589
48.975
1016

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

394.8
395.2
396.8
395.4
396.4
396.5
395.8
398.5
398
397.5
397.8
398.5
396.1
396.8
396.5
396
396.1
395.2
394.95
393.1
394
397.1
395.8
392.8
393.7
394.3
394.7
#N/A
#N/A
391.1
397.1
396.9
#N/A
395.8
394.3
396.2
394.1
394.6
390.2
390.2
390.5
389
384.9
389.5
392.1

21.67
21.48
21.41
21.39
21.58
21.58
21.03
21.24
20.96
21.11
20.94
20.81
20.47
20.88
20.74
20.84
20.73
20.72
20.87
20.46
20.71
21.09
20.88
20.85
20.78
20.58
20.54
20.7
20.8
20.85
20.53
20.47
20.77
20.68
20.47
20.23
19.61
19.77
19.51
19.27
19.56
19.8
19.75
20.24
20.64

1940
1940
1953
1965
1942
1905
1852
1865.9
1855
1847.9
1840
1801.1
1799
1815
1818.9
1825
1815
1803
1805
1807
1807.9
1792.9
1801
1755
1747
1765
1780
#N/A
#N/A
#N/A
#N/A
1866
#N/A
1894
1841
1815
1785
1853
1877
1834
1886
1964
#N/A
1998
2010

1550
1555
1556
1564
1565
1575
1563
1570
1561
1560
1595
1556
1558
1584
1590
1582
1588
1575
1583
1617
1621
1646
1693
1601
1588
1576
1595
#N/A
#N/A
#N/A
1558
1537
#N/A
1520
1512
1553
1465
1467
1439
1416
1436
1456
1457
1466
1488

52
51.95
52.85
54.85
53.65
49.75
49.35
48
49.55
44.72
42.42
41.51
41.6
40.01
39.4
40.04
39.93
40.05
43.49
43.65
44.03
44.59
44.08
46.01
45.9
45.65
45.59
45.73
45.96
45.82
45.45
45.06
45.06
44.32
43.9
44.16
43.44
43.65
43.45
43.71
44.39
44.84
44.705
45.31
45.15

1004
1005
1010
1005
1010
1010
1008
1006
1004
1003
1014
997.5
984.5
994.5
1005
1004
1002
990
992.5
983.5
992
996
992
986
996
991.5
991
#N/A
#N/A
992
992
986.5
988.5
983
998
997
968.5
963
950.5
925.5
918.5
926.5
933
947.5
962.5

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

392.3
387.3
388
386.7
384.7
388
388.6
385.3
387.9
392.4
395.5
395.3
391.4
392.7
391
392
393.2
393.1
393.2
387.9
386.2
391.1
390.9
393.9
392.2
392.6
387.3
385.2
381.6
380.1
378.6
373.7
366.8
366.3
367.1
370
372.6
370.5
370.3
373.3
375
375.3
375.5
376.3
376.1

20.65
20.25
20.08
20.04
20.25
21.14
21.47
21.31
21.65
21.64
21.48
21.6
21.01
20.93
21.25
20.97
21.34
20.84
20.47
19.65
19.14
19.15
19.32
19.49
19.71
19.65
19.21
19.73
19.52
19.01
18.94
18.42
18.59
18.6
19
19
20.05
20.08
20.54
20.94
21.36
20.76
20.73
20.78
20.98

1983
1930
#N/A
#N/A
1928
1992
2027
2018
2046
2022
2020
1996
1971
#N/A
#N/A
1925
1939
1943
#N/A
#N/A
#N/A
1879
1900
1923
1909
#N/A
#N/A
#N/A
1911
#N/A
#N/A
1887
1854
#N/A
1906
#N/A
1973
#N/A
1981
1985
2001.1
1950
1933
1925
#N/A

1485
1447
1451
1442
1452
1495
1502
1491
1511
1513
1499
1498
1464
1476
1481
1499
1523
1544
1540
1506
1510
1514
1526
1535
1580
1549
1492
1491
1495
1478
1499
1463
1463
1437
1462
1464
1510
1484
1485
1505
1530
1510
1509
1514
1499

45.18
44.85
45.24
45.29
45.48
46.18
46.37
45.81
45.8
43.56
43.54
43.2
42.21
42.05
41.41
41.44
40.93
40.91
40.88
40.96
41.53
40.55
40.65
40.68
41
40.67
40.53
40.48
40.81
40.47
40.62
39.63
39.53
39.44
40.5
40.48
40.92
41.21
41.3
41.73
41.75
41.85
42.36
42.75
42.67

955
940
949
942
947
955
962.5
968
989
972.5
975.5
977
963.5
961.5
958.5
963.5
958.5
956.5
947.5
934.5
913
921.5
929.5
943.5
942
950
925
930.5
925
915
913
900.5
910
906
922.5
921.5
946.5
945
953
954.5
964
951.5
948
950
953.5

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

373.4
370.8
373.5
368.1
364.8
367.2
370.5
370.8
368.6
370.2
366.6
366.3
357.2
364.8
365.4
368.7
373.8
372.5
372
368
366.7
371.2
365.7
362.3
366.4
365.3
383.6
386.1
393.3
392.6
390.2
397.4
397.2
394.1
392.7
395.2
395.3
394.3
393.9
393.6
388.5
390.4
387.6
384.7
384.6

20.79
20.22
19.92
19.65
19.2
19.19
19.43
19.71
19.76
19.85
19.88
19.29
18.78
19.2
18.84
19.46
20.16
20.52
20.44
20.66
20.26
20.29
20.49
20.53
20.78
21.11
20.77
21.63
22.41
22.44
21.89
23.69
23.94
23.56
23.62
23.7
23.73
23.54
23.82
23.78
23.31
23.7
23.82
23.28
22.99

#N/A
1889
1868
1831
1829
#N/A
1890
1787
#N/A
#N/A
#N/A
1768
1779
#N/A
#N/A
#N/A
1890
#N/A
1830
1830
1790
1862
1894
1912
#N/A
1919
1888
1941
#N/A
1928
#N/A
1990
#N/A
#N/A
#N/A
1880
1881
#N/A
1885
#N/A
#N/A
#N/A
#N/A
1788
#N/A

1485
1468
1470
1441
1428
1418
1413
1419
1445
1464
1438
1407
1345
1367
1369
1407
1442
1442
1417
1430
1392
1411
1389
1391
1403
1422
1410
1446
1499
1486
1484
1490
1500
1472
1483
1494
1494
1489
1489
1454
1445
1470
1488
1481
1454

42.3
42.14
41.63
41.06
40.85
41.19
41.85
42.1
42
42.11
41.78
41.8
40.18
40.63
40.68
40.69
40.91
42
42.14
42.46
41.45
42.65
43.06
44.18
43.78
44.03
44.25
44.5
45.8
46.34
46.15
47.59
47.86
47.71
47.69
48.02
48.29
48.58
49.02
49.84
49.27
49.54
49.5
48.19
47.92

962.5
944.5
962
930
923.5
928.5
931.5
911.5
901.5
905.5
906.5
891.25
872
891.5
896
921.5
937.5
947
933
936
902
915
918
932.5
939
953
933
942.5
943
949.5
931
949
949
949
955
973
972.5
969.5
978
981
934.5
925
935
924
927

3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010

383.7
383.4
380.3
381.9
379.6
380.8
378.5
380
381.4
384.4
381.6
382.2
381
381.1
381
380.1
377.3
375.5
372.2
374.4
369
371
366.6
365.5
370.4
374.9
377.8
379.4
376.4
391.5
387.2
389.2
385.8
383.9
383.5
385.7
386.9
380.7
382.1
386.1
389
389.3
388
388.05
388.5

22.99
22.82
22.92
23.21
22.9
22.99
22.55
22.37
22.73
22.79
22.51
22.17
22.36
22.21
22.54
22.6
22.63
22.58
22.36
22.29
22.18
21.98
21.43
21.32
21.32
21.55
21.62
21.3
21.1
19.815
19.22
19.21
19.01
19.31
18.8
18.94
18.87
18.86
19.32
19.81
19.86
19.45
19.39
19.23
19.56

1752
1765
#N/A
1751
#N/A
#N/A
#N/A
#N/A
1771
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
1640
1650
#N/A
#N/A
#N/A
#N/A
1530
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

1469
1460
1445
1457
1457
1529
1527
1511
1495
1492
1484
1484
1489
1487
1484
1487
1495
1496
1477
1470
1465
1457
1421
1398
1424
1416
1415
1398
1378
1379
1355
1361
1348
1351
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

47.81
47.18
47.21
47.22
47.15
47.34
47.47
47.5
47.26
46.96
47.16
47.15
47.45
47.98
48.17
47.86
47.64
47.83
47.2
47.64
47.54
46.08
54.2
54.2
54.7
55.7
55.05
53.95
53.05
53.5
53.35
53
53.75
53.95
53.65
53.75
54.6
50.85
55.65
57
56.95
56.65
56.2
55.5
55.65

926.5
913.5
924.5
926
918.5
937.5
934.5
925
925.5
924.5
915.5
889.5
890
891.5
883.5
886
891
900
889.5
895.5
890.5
881.5
866
861.5
863.5
862.5
862.5
872.5
863.5
863
866
902.5
876
866.5
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

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

386.3
392.8
389.5
389
390
391.7
391
392.6
392.3
393.1
395.3
398.3
398.2
396
395
395.9
396.4
394.8
393.8
388.6
388.1
392
395.4
396.8
399.5
398.7
394.8
396.1
401.8
400
399.8
397.5
397.6
390.9
391.5
389.2
393.2
391
390.9
384.2
385
388.7
387.2
385.8
383

19.34
20.38
20.5
20.6
20.69
20.42
20.47
20.91
21.05
20.75
20.52
20.36
20.15
19.91
19.89
19.82
19.69
19.68
19.37
19.04
19.14
19.12
18.92
18.9
18.57
18.37
17.47
18.54
18.8
18.95
18.85
18.84
18.75
18.42
18.68
18.54
19.26
19.32
19.46
18.95
18.8
19.48
19.37
19.77
19.82

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

55.45
56.15
55.8
57.45
58
57.65
57.2
56.85
56.7
56.75
55.85
54.7
55.8
55.4
56
55.85
55.6
55.35
56
58.2
58.55
58.6
58.55
59.35
59.15
59.3
58.6
59.15
60.15
60.6
60.65
60.5
60.3
59
59.2
58.15
59.7
59.25
59.5
58.6
58.35
58.6
58.35
58.25
57.45

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

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

377.4
376.8
373.9
372.4
371
370.75
367.75
368.75
371.75
371.5
374.75
375.875
373.5
372.25
374.5
378
376.75
375.25
369.975
368.5
371
368
365.75
371.1
369.75
368
376.225
379
374.025
370
371.5
370
373.75
376
370.775
372.525
375.5
376
376
380.25
383.5
384.5
385.25
384.25
376.25

19.91
20.19
19.98
20.05
19.79
19.62
19.63
19.14
19.335
19.185
19.915
20.425
21.14
21.095
21.52
21.49
21.66
21.74
21.835
21.845
22.08
22.18
21.395
21.695
21.45
21.225
20.41
20.685
20.16
19.95
20.41
20.845
20.815
20.88
20.62
21.16
21.515
21.37
21.02
21.21
21.18
21.575
21.18
21.195
21.36

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

56.5
57.8
58.35
58.6
58.15
56.45
56
56.1
56.9
56.555
56.65
57.6
58.25
58.4
58.8
59.7
61.15
62
63.445
63.4
64.05
64.1
64.15
64.755
63
62.9
63.05
62.85
62.55
62.595
63.2
64.25
64.2
64.8
65.15
65.055
65.1
65
64.4
64.4
64.65
63.3
62.7
62.9
63.05

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

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

375.75
375.975
372.25
370.75
366.75
365.225
363.5
363.75
365.25
368.25
366.75
371.5
369.275
365.5
348.75
352.875
354.75
354.75
358
358
347
347
349
349.5
351.475
354.25
350.725
350.75
346.5
343.725
344.75
342.75
340.5
339.475
340
338.025
333.75
333.5
333
334.25
332.25
330.5
335.5
337.5
334.75

21.58
21.14
20.38
20.185
19.97
19.91
19.69
19.85
20.3
20.74
20.31
20.54
20.95
20.66
19.1
19.6
20.03
19.69
19.88
19.835
19.635
19.43
19.68
19.935
19.44
19.545
18.92
18.51
18.62
19.09
18.85
17.96
18
17.75
17.42
17.4
17.43
16.785
16.53
16.22
16.31
15.975
16.31
16.46
16.73

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

62.9
63
62.55
62.5
60.955
60.8
61.65
61.35
61.2
61.55
61.8
61.6
61.4
60.95
58.2
58.6
59.6
58.65
58.45
58.895
58.755
59.805
59.85
59.995
59.055
58.55
58.6
58.95
57.9
58.3
59.15
57.75
57.6
57.35
57.8
54.5
56.5
54.9
55.3
55.05
55.945
55.7
55.35
55.9
55.35

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

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

335.5
338.75
334
334.75
334
329.25
327.5
326.5
325
325
322
323
315.25
313.5
315.5
315.75
313.75
317
319.5
316.25
315.75
315.75
316.25
315
320.25
321.25
320.5
314.25
312.7
311.25
309.25
310.5
303.75
304.25
307
303.25
293.5
294.5
300.5
300.25
303.75
301.5
299
299
295

16.945
17.485
17.015
17.38
16.635
16.765
16.915
16.06
16.33
17.06
16.975
16.875
17.36
17.44
17.83
18.1
17.685
17.595
17.43
17.985
17.795
17.85
18.315
17.385
17.41
17.64
17.365
17.405
17.52
17.84
17.58
17.105
16.83
16.415
16.32
17.21
17.75
18.08
18.04
18.105
17.74
17.595
16.41
16.14
16.055

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

55.9
57.5
56.7
57.15
57.35
57.6
58.3
57.05
57.1
57.6
57.2
56.45
56.5
56.4
57.6
57.45
56.05
54.65
54.75
55.55
55.95
55.3
55.7
54.95
54.7
54
54.6
54.2
53.2
54.5
50.29
52.3
52.9
52.05
52.65
52.3
51.15
52.7
52.35
52.15
51.1
52.4
52.25
52.735
52.48

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

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

295
299.45
320.25
320.25
311.75
315.125
312.5
315
315.25
305.75
311.275
314.75
315
318
318.75
325.25
322.75
317.75
313.75
320.25
320.25
326
316.75
324
316.5
323
325.75
327
331.25
327
329.475
324.75
323
318.5
322.25
319.975
319.25
334.975
346.5
349.75
354
349
354
355.25
350.75

16.9
17.1
16.785
17.96
16.855
16.87
17.7
17.21
17.09
17.195
17.005
16.27
16.255
16.605
16.895
16.925
16.12
15.83
15.28
15.82
16.155
15.965
16.02
16.05
15.48
15.57
15.59
16
16.125
15.59
15.495
15.46
14.765
13.59
13.6
13.585
14.07
13.14
13.29
14.285
14.055
13.38
13.31
13.295
13.525

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

52.2
51.105
51.25
51.805
51.75
48.06
48.76
49
49.925
49.22
50.35
50.55
50.9
51.145
51.35
52.1
52
51.75
51.3
50.9
51.45
51.95
50.95
51.295
50.2
51.4
52.345
52.7
54.75
55.05
54.4
53
52.65
49.86
49.8
50.65
50
50.095
51.85
55.1
57
57.3
56.595
58.3
60.155

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

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

357.5
358.75
352.5
357
359.25
355.275
356.75
359.775
359.25
362.5
360.25
356.25
369.75
359
365.75
368.75
372.75
368.775
360
353.5
347
351.25
354.75
355.25
351.775
341.5
339.25
341.5
346.5
354
355
355.5
361
357.75
340.75
338
343.5
343
#N/A
#N/A
356.25
352
355
340.75
343

14.27
14.475
14.58
15.505
15.72
15.13
15.57
16.045
16.9
16.45
15.46
15.49
14.755
14.26
15.07
15.07
15.36
14.22
14.09
13.97
14.15
14.09
13.6
13.66
13.84
13.65
13.47
14.62
15.1
15.8
15.97
16.32
16.93
16.52
15.54
15.205
14.945
14.96
16.02
16.43
15.42
13.67
14.57
14.33
14.425

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

58.7
62.35
62.35
63.35
62.65
62.55
63.1
63.7
64
63.15
63.55
63.2
62.65
62.6
62.85
60.955
61.5
62.05
63.3
64
66.15
63.95
64.055
64.15
62
62.85
62.655
63.405
60
61.005
61.15
60.005
60.2
59.3
59.525
59.45
58.4
58.305
#N/A
#N/A
58.75
56.995
55.6
56.1
55.35

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

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

336.775
346.5
345.75
345
343.5
341.25
332.25
339
343.5
343.75
342
347
343.5
333
331.25
354.25
351.5
350.75
355.75
365
358
353.375
354.5
356.125
351.5
342
364.1
348.25
348.25
357.25
358.5
342.875
313.75
334.5
321.75
313.5
297.75
329.5
338.25
351
357.5
357
346.25
338.75
332

14.33
15.53
15.55
14.69
14.5
13.225
11.88
11.445
12.125
12.72
13.05
13.03
12.935
12.465
13.51
14.75
13.54
14.05
15.89
16.34
15.16
14.905
13.86
13.815
11.915
12.19
12.57
13.54
16.92
18.47
18.05
16.5
15.95
17.28
19
18.5
16.21
17.28
17.56
18.63
18.525
20.58
20.54
20.88
20.94

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
1220
1225
#N/A
1263
#N/A
#N/A

54.8
54.6
53.55
52.75
54.205
55.155
54.15
55.05
58
59.95
59.75
59.65
59.8
59.8
59.7
60.3
59.95
59
60.35
61.8
60.95
60.4
59.4
58.25
54.5
53.72
53.35
54.85
57.05
58.5
54.5
52.75
52.1
53.9
53.4
52.5
52.675
55.1
56.825
57
57
58.25
58.075
58.375
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

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

337.75
346.75
349
346.5
350.75
353
354.25
344
344.5
349.75
352.25
359.5
357.25
360.75
359.275
361
351.25
352.75
361.25
357.5
352.75
353.5
348.75
347.25
344.25
345
347
338.5
343
347.5
352.5
327.25
330.775
331.025
324.25
316.75
329.5
327
317.5
314.25
312.525
318.25
325.5
329.25
329.5

20.3
21.94
22.5
22.36
22.985
23.56
23.69
22.015
22.47
23.04
23.48
24.16
24.18
23.99
24.96
25.46
25
26.085
27.42
27.76
27.49
27.24
27.065
26.34
25.66
25.24
25.78
25.32
25.6
25.605
26.44
27.36
27.54
28.235
30.26
29
28.99
29.145
28.46
27.78
27
27.64
26.805
27.34
28.31

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
57.7
57.8
57.6
#N/A
#N/A
#N/A
#N/A
59.75
60.2
#N/A
#N/A
#N/A
#N/A
#N/A
60.9
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
61.05
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
53.55
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
52.8
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
937.5
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
903
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

7/8/2008
7/7/2008
7/4/2008
7/3/2008
7/2/2008
6/30/2008
6/26/2008
6/23/2008
6/20/2008
6/17/2008
6/10/2008
6/5/2008
6/2/2008
4/30/2008
4/15/2008
4/8/2008
4/4/2008
4/2/2008
4/1/2008
3/31/2008
3/17/2008
3/6/2008
2/25/2008
2/22/2008
2/18/2008
2/13/2008
2/11/2008
2/8/2008
1/8/2008
1/7/2008
12/4/2007

332.875
332
333.375
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
363.25
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
410
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

27.78
#N/A
28.72
10.17
27.77
2.65
27.53
32.31
28.76
1.3
28.88
14.83
29.45
2.44
32.14 273.198
32.01
355
32.21
94.8
31.76
1
33.32 15.5494
33.43
75.126
31.84
0.95
26.47
7.1
27.65
14.62
27.56
23.19
27.53
9.278
26.97
46.59
26.55
17.923
24.2 125.899
26.73 31.0357
26.34
84.83
25.47 9.33864
25.61
55
25.61
14.15
25.96
9.8901
25.69 124.126
29.38
29.55
28.72 18.8945
32.34 302.02802

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
0.8725
#N/A
2.65
#N/A
66.8
#N/A
3.7687
#N/A
14.83
#N/A
18.4
#N/A 273.198
#N/A
355
#N/A
68.73
#N/A
103.5
59.1
11.46
#N/A
19.64
#N/A
17.6
#N/A
6.085
#N/A
14.62
#N/A
57.95
#N/A
9.278
#N/A
93.14
#N/A
17.923
#N/A 125.899
#N/A 31.0357
#N/A
55.97
#N/A 9.33864
#N/A
55
#N/A
14.15
#N/A
9.8901
#N/A
16.71
#N/A
29.55
#N/A
41.67
#N/A 302.02802

Syngenta Novartis in roche


Credit suissAdecco
Clariant
LafargeHol Swatch gro
273.4 58.939999
137.1
30.42
61.15
18.91
70.9
415.5
278.6 59.150002
139.5
30.68
62.15
19.16
72.1
421.5
276.5 58.610001
138.9
30.24
63.05
18.98
71.45
420.6
279.7
58.82
139.1
30.58
63.4
19.05
71.8
424
274.2 59.169998
137.8
30.73
63.2
19
72
423.9
276.2 58.900002
137.8
30.275
63.05
19.1
72.6
424.5
274
58.77
138.7
29.79
62.35
18.7
71.5
422.3
276 58.740002
138.4
29.51
60.45
18.58
70.75
424.1
276 58.860001
139.6
29.75
61.85
18.46
69.5
424.2
280.4 58.990002
141.3
30.12
62.3
18.71
68.8
425.3
279.9 55.830002
142.2
30.24
61.5
17.97
69.95
429.7
280.7 55.119999
141.7
30.1
61.95
18.04
69.4
429.5
284.2
54.73
141.5
29.89
61.85
18.12
69.95
421.6
286.5 54.830002
142.6
30.24
62.65
18.21
69.5
414.3
287.6
54.57
137.9
29.335
60.65
19.79
69.5
433.5
278.3
54.75
138.5
29.55
60
19.61
68.15
415.3
278.5 54.610001
138.7
29.34
59.75
19.41
67.4
419.3
280 54.110001
138.1
28.96
58.1
18.88
65.8
408.9
278.2
53.41
138.3
28.61
57.35
18.15
64.9
404.9
280.2 54.580002
138.5
28.995
57.5
18.22
65.1
395.6
284.3 54.869999
140.9
28.85
58.55
18.49
66.1
407.6
288.1
#N/A
139.9
29.23
58.85
18.66
66.4
408
282.8 55.080002
140.2
29.49
58.25
18.44
66.2
399
278.4 55.029999
140.3
29.44
57.95
18.24
65.7499
386
282.6
56.59
143.9
29.71
58.8
18.61
66.4
393.2
285 56.639999
145.4
30.065
59.7
18.5
66.6
394.1
279.8 56.790001
146.5
30.52
59.2
18.38
66.5
397.8
273.6 55.689999
144.2
30.51
58.5
17.94
65.2
387
273.8 55.740002
142.2
30.5
58.9
17.98
64.8
391.5
283 56.349998
143.2
31.21
60.25
18.49
66.1
398.1
279.6 55.639999
141
31.03
59.9
17.9
64.8
396.3
285.7 56.439999
142.4
31.13
58.2
18.14
64.85
383.9
286 56.799999
142.5
31.16
60.35
17.87
66.55
398
286.7 56.919998
142.3
31.82
61
18.1
66.6
405.8
282
57.98
142.8
31.64
58.7
17.94
66.2
405.5
282 59.049999
144.8
30.53
58.25
17.99
65.8
401.5
277.9 58.619999
145.8
29.735
56.55
17.28
64.05
391.3
279.6 58.279999
146.9
30.2
56.5
16.64
62.3
388
272.7 57.950001
144.6
29.69
54.85
16.67
61.5
376.8
277 57.990002
145.2
30.425
55.45
16.64
60.95
375
275.9 57.580002
144.5
30.125
55.15
16.9
60.85
374.9
281.7 58.349998
143.7
30.03
56.55
17.05
60.6
383.2
276.6 58.119999
142.7
30.2
56.8
16.91
60.4
377.4
276.1
58.98
143.2
30.7
56.9
16.3 60.4999
378.5

273.9
59.5
273 58.810001
274.1
59.77
271.8
59.02
273.7 59.290001
264 59.450001
263 59.209999
259.5 58.450001
256 58.169998
245.6 57.880001
245.4
57.84
246
58
242.1 57.049999
244.9 57.130001
244.5 57.669998
248.1
57.98
254.2
58.09
255.4 57.720001
255 57.540001
252.1
56.32
251 56.169998
251.6 56.459999
257.7
56.66
252 55.740002
256.2
55.34
251.8
55.82
251.1 56.130001
#N/A 54.700001
#N/A 54.419998
#N/A
53.75
#N/A
53.5
#N/A 53.290001
#N/A
#N/A
243.3 53.099998
240.4
53
239.3 53.299999
234.4 52.490002
236.1 51.990002
234.1
50.77
232.5 50.560001
241.5 50.220001
246.8 50.099998
244.8
50.75
248.1
51
254.8 51.119999

144
143.5
142.8
141.6
138.1
139.4
135.8
138.9
139.2
139
138.3
137.4
134.6
136.1
134.7
131.7
129.9
131.2
133.3
135.1
136.2
137.8
138.1
137.1
138.2
139.4
142
143.5
144
143.8
143
142.4
143
142.2
139.4
140.1
137.4
137.8
137
136.7
137.2
139.3
139.1
141.1
143.3

32.09
32.39
32.185
31.275
31.83
32.34
31.895
31.89
31.585
32.32
32.115
32.005
31.715
31.1
31.57
32.295
32.395
32.745
33.075
32.96
34.035
34.915
35.22
35.21
35.1
35.526
36.315
36.26
35.38
36.05
35.14
35.335
35.735
36.04
35.29
35.14
34.145
34.04
34.1
33.93
34.43
34.76
34.42
34.605
34.93

55.75
54.6
54.65
54.55
54.1
54.15
54.6
54.5
53.7
53.4
52.2
50.25
50.1
51
51.35
51.3
49.68
50.4
50.85
50.85
51.3
51.65
51.15
50.6
49.47
49.06
49.5
49.81
50.05
49.99
49.51
49.81
51.05
50.9
49.37
49.59
47.19
47.6
47.16
46.19
47.17
48.2
48.2
50.5
51.95

16.14
15.85
16.02
15.9
16.02
16.07
15.78
15.53
15.46
15.33
15.34
14.76
14.48
14.58
14.41
14.4
14.34
14.12
14.2
13.9
14.03
14.1
14.06
13.89
13.8
13.96
14.22
14.21
13.91
13.75
13.51
13.52
13.77
13.71
13.67
13.64
13.02
12.76
12.65
12.25
12.69
13.29
13.49
13.8
14.08

60.9
61.25
61.15
61.95
62.85
62.45
61.45
62.1
61.5
61.95
63
62.95
61.6
62
63.25
63.45
63.75
64.35
64.75
63.6
64.45
65.35
64.35
63.8
63.35
64.2
63.95
#N/A
#N/A
65.05
64.6999
63.7
63.15
63.55
63.6499
63
60.9
61.6
61
60.4999
61
62
61.9
63.35
68

361.8
360.9
366.1
369.6
368.6
372.7
370.9
367.7
360.9
364
364.5
360
356.9
355
371.7
361.8
360.4
359.9
364.8
354.3
359.5
366
363
353.8
350.3
352.6
353.9
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
343.9
340
334.1
326.2
331
326
324.8
330.5
336
333.9
339.1
342.4

254.2 50.860001
245.7
50.59
245.9 50.189999
248.1 50.099998
246.4
49.91
250.8
51.23
252.5
50.48
250.6
50.27
242.9 50.259998
237.6 49.700001
237.7 49.990002
238.4 50.130001
230.8 48.740002
232.4
49.09
227
48.68
232.6 48.639999
228.9 49.200001
227.8 49.209999
229 49.560001
242.9 48.549999
239.1 49.540001
240.2
49.5
241
49.66
243.7 51.209999
243.4
50.75
242.3 50.119999
237.5
49.52
236.5 49.549999
229.6 49.720001
228.8 49.419998
235 48.639999
232.3
#N/A
236.7 47.849998
241.9 48.360001
250.8
48.32
251 48.209999
263.6 48.959999
265.1 48.490002
264.4 48.549999
265.9 48.439999
267.9 48.889999
264.6
48.75
263.1
49
267.5 48.860001
264.2
49.02

142.4
142.2
142.6
142.2
141.7
143.2
143
141
141.6
139.7
138.8
137.1
135.7
136.3
137.8
136.1
134.8
136.2
138.1
136.7
142.9
143.6
144.6
150.8
149.9
149.3
150.3
150.3
148.5
147
147.2
144.7
146.8
146.9
149.3
149.8
153.9
155.4
155.5
155.6
154.7
155.3
158.7
158.6
156.8

35
34.485
34.765
34.725
34.665
35.44
36.01
36.03
36.5
35.675
35.9
36
34.94
35.155
35.09
34.48
33.195
32.81
32.6
33.095
31.245
31.87
31.77
32.835
33.575
34.08
33.65
33.415
33.025
32.275
31.32
30.535
30.63
30.24
31.04
30.99
31.86
31.4
32.47
33.12
33.76
33.315
32.955
32.665
32.99

52.45
51.35
52.1
52
53.1
55.45
56.25
55.45
57.75
56.8
55.8
55.5
53.1
53.15
54
55.25
54.55
54.5
54.15
52.9
51.15
52.35
52.65
53.3
54
53.05
52.35
52.5
51.4
51
51.05
49.43
49.83
50
51.85
51.75
54.05
54.65
55.95
56.2
57.15
55.85
55.75
55.95
56.3

14.24
13.73
13.75
13.61
13.63
14.07
14.22
14.01
14.46
14.58
14.5
14.14
13.75
13.75
14.35
14.44
14.38
14.23
14.03
13.66
13.27
13.55
14.02
14.41
14.88
14.85
14.45
14.28
14.17
13.74
13.72
13.3
13.46
13.36
13.77
13.85
14.34
14.75
14.95
15.14
15.14
14.94
14.84
14.65
14.72

67.55
65.7499
65.65
65.7499
66.35
68.4
69.6
69.85
70.55
70.2
70.3
70.9
69.55
71.1
70.35
71.2
71.05
70.6
70.55
68.55
67.25
67.45
67.9
69.7
70.9
70.9
69
69.4
69.85
69.05
71.25
69.4
70.85
70.1
72.8
73.9
75.8
75.3
77
78.6
79.65
78.25
77.5
77.95
78

343.7
336.3
337.9
338.5
332.5
343.7
352.3
348
350.5
340.6
327.7
329
325.2
324.1
327.9
327.8
334
330.5
329.3
321.8
314.3
310.7
314.2
318.5
320.6
318
308.8
310.7
304
303.6
305.3
297.1
296.3
293
306
307
325.6
320.3
327
330.4
337.7
320
319.6
322.3
322.2

265 48.259998
260.6
48.25
262.7 47.450001
258.9
45.93
255.9 45.330002
258 44.830002
258.9 44.810001
258.7 45.970001
258.4
44.93
257.1 45.009998
261.4 45.220001
260 43.779999
254 44.349998
258.7 45.119999
257.9 44.630001
264.6 46.060001
269.9
46.09
267 47.279999
270.7
48.18
272.8 48.509998
264.6 47.060001
268.2 48.310001
265.9
49.09
267
49.82
273.5 50.849998
271.4
51.25
268.2
51.09
268.1 51.060001
268.6
52.02
271.7 52.470001
267.3 52.139999
277.1 52.880001
280.6
53.41
279.6 53.369999
283.2 53.349998
285.2 53.709999
277.4 53.599998
277.8 53.709999
282
53.48
285.3 53.110001
285.1 52.220001
284.7
52.25
292.5 52.689999
293 53.830002
292.9 54.099998

156.2
155.2
157.6
158.2
158.1
159.5
162.1
162.6
160.8
160.1
157.9
155.8
153.1
156.4
160.1
163.5
163.8
165
165.4
164.8
164.1
166.4
166.7
165.8
169.2
170.5
170.4
171
172
172.4
172.5
175.2
176.7
176.2
175.2
177.4
172.5
173.2
173.4
174.1
171.6
168.9
168.6
170.7
170.3

32.725
32.47
31.555
31.53
30.625
31.2
30.725
31.27
30.88
31.685
31.43
31.555
30.61
31.715
31.64
32.155
33.79
33.515
33.82
33.915
31.39
31.65
32.48
32.9
35.09
35.4
35.495
35.53
36
35.7
36.325
37.915
37.235
37.995
38.615
39.7
38.61
37.896
37.885
37.735
36.61
37.645
38.065
38.555
37.725

54.8
54.3
54.55
53.7
52.75
52.95
53.95
54.5
55.1
56.15
56.15
55.1
52.8
54.7
55
57
59.4
60.1
60.2
60.75
58.4
59.9
61
61.85
63.5
64.2
63.55
64.75
66.05
66
64.95
65.25
64.7
62.75
63.3
63.25
64.15
62
62.25
61.95
61
61.5
61.9
61.15
59.85

14.47
13.96
13.97
13.55
13.11
13.09
13.2
13.37
13.5
13.47
13.26
12.83
12.27
12.93
12.7
13.6
14.13
14.31
14.11
14.11
13.57
14.01
13.9
14.51
14.93
14.69
14.42
14.62
15.03
15.05
14.67
15.08
14.825
14.52
15.24
15.07
14.84
14.64
14.62
14.46
14.13
14.29
14.47
14.06
13.42

77.05
75.55
75.65
72.9
70.95
72.45
72.55
73.2
73.45
73.35
73.7
71.85
68.6
71.15
71.35
74.35
75.9
77.2999
77.5
77.9
75.9
77.1
77.4
78.95
81
81.35
81.4999
83.05
84.95
82.15
79.9
81.15
81.7
80.85
81.55
81.55
81.85
80.7
80.85
80.1
79.1
80.7
81.1
79.65
78.25

323.6
318.2
321.9
312
303.7
306.2
306.3
305
301.4
302.5
306.3
303.9
282.6
294.1
298.2
308.3
320.3
324.9
317.8
314
303
305.7
307.1
312.3
318.2
321.2
318.2
326.5
332.7
330.7
326.1
327.4
324.8
324.3
325.6
332.3
331
335.7
334.9
334.7
327.9
333.1
341.6
337.2
336.2

292.6 53.650002
293
53.93
292 53.830002
294.9 54.220001
296.4
54.66
297.5 55.169998
294.9 54.720001
293.8
54.82
292 54.939999
294.7
54.82
297 54.860001
298.1 54.779999
296.6 54.700001
295.4 54.740002
299.2 54.669998
298.6 54.639999
303.2
54.32
303.3 54.209999
292.5 53.790001
294.4 54.330002
290.8 54.259998
283.5
55.52
275.5
55.32
279.1 55.060001
280.6 54.880001
283.1 54.389999
284.3
54.77
280.8 55.259998
283.3 54.810001
283.2
54.43
279.2
54.25
278.3
#N/A
277 53.709999
275.3 53.860001
272.2 53.220001
275.6 53.580002
277.7 53.080002
273.7
53.41
272 54.110001
280.1 54.799999
273.3 54.720001
274 54.060001
273.1 53.529999
268.1 54.060001
269.1 54.549999

170.9
170.6
169.9
173.4
173.9
174.5
174.7
177
174.5
174.3
174.7
174.4
173.7
178.7
178.5
180.8
180.9
181.1
179.6
185.2
184.8
181.4
178.7
177.4
179
179.7
181.9
183.4
181.9
180.8
177.3
178.8
178.9
178.4
174.4
176.6
176.3
169.7
175.6
179.5
181
178.9
177.5
180.6
182.9

38.005
37.61
37.315
37.85
37.425
37.015
37.035
37.275
37.755
37.8
36.975
36.32
36.36
36.24
35.97
35.5
35.38
35.31
34.06
33.835
33.85
33.51
32.55
32.2
32.36
32.33
32.89
32.31
32.43
32.85
32.335
31.645
31.14
31.465
31.355
30.85
29.53
30.34
30.35
32.96
33.15
32.37
31.93
31.9
31.64

59.8
59.2
59.6
60.1
59.55
59.7
58.7
59.35
59.2
58.7
58.55
56.95
57.55
57.85
58.3
57.8
58.4
57.8
56.65
56.6
54.8
54
52.75
52.6
53.6
54.1
54.3
53.6
54.25
54.85
53.95
53.75
54.65
55.9
55.15
55.55
55.45
55.15
56.05
57.85
58.05
56.9
57.4
57
56.5

13.26
13.33
13.59
13.54
13.18
13.2
12.95
13
13.05
12.97
12.72
12.92
13.05
12.96
12.89
12.78
12.76
12.66
12.49
12.59
12.38
12.03
11.51
11.54
11.65
11.95
11.86
11.65
11.7
11.7
10.65
11.46
11.3
11.43
11.41
11.12
11.23
11.25
11.78
12.45
12.2
11.97
11.72
11.71
11.69

77.95
77.9
78.15
79.3
79.45
80.15
78.85
79
79.3
79.25
75.85
75.35
76.5
76.3
77.15
77.6
77.5
76.2499
74
73.65
73.25
72.45
70.6
69.95
71
71.45
72.35
72.95
73.95
73.25
70.2
72.8
69.15
70.05
70.25
70.7
70.25
69.75
71.5
74.6
74.4
73.7
73.5
71.7
72.6

334.5
340
343.8
344.5
338.1
338.6
333.6
336.7
333
325.9
328.2
323.7
325.4
327.3
325.1
319.2
323.8
322.6
316.5
318.1
318.1
303.5
294.8
292.4
295.9
302.2
304.6
305
297.3
295.7
288.7
292.4
288.9
296.9
287
281.5
268
268.3
274
285.5
287.3
282
278.8
279
279.2

270.3 54.369999
279.1 53.700001
275.2
#N/A
279.5 52.880001
281.8 53.650002
279.7
53.02
282.8
52.68
286.3
53.27
290.3 52.330002
290.5
51.91
285.4 52.369999
286.8 52.560001
288.9 52.610001
291 54.639999
292.5 54.869999
292.1
54.75
289.8 54.599998
291.3 54.220001
289.8 53.799999
288.2 54.209999
284.7 53.900002
289.6 54.139999
288.9 53.759998
289 54.209999
290.8 53.830002
282.3
54.16
285
54.68
282 55.330002
287.8
55.5
286.7 55.549999
281.1 55.779999
287
55.77
274.8
56.16
266.5 55.599998
267.9 55.380001
262.3
#N/A
268.3 55.849998
269.2 55.299999
270
54.75
264.4 53.130001
263.6 53.290001
265
53.73
258.3
53.5
260.2 54.040001
257.1 53.240002

182.8
185.3
183.6
183.8
182.7
179
177.5
178.7
178.8
178.2
180
177.7
180.1
175.3
177.8
177.3
177.7
178.6
175.7
174.7
175
174
169.7
169
168.4
169
167.9
167.5
168.7
169.3
167.9
166.4
165.3
164.4
166.5
164.5
168.5
167.9
166.5
163.4
161.1
162
161.5
162.3
160.9

32.5
35
35.8
35.46
36.74
36.4
36.955
37.065
37.315
36.92
36.145
36.055
35.53
34.9
34.78
35.08
34.59
34.45
33.89
34.25
34.11
34.9
33.93
34.3
33.6
33.95
33.47
34.25
34.93
36.26
35.56
34.96
35.24
35.49
35.21
34.33
36.08
36.65
37
36.77
35.69
36.56
37.58
38.45
37.57

57.4
61.9
62.3
62.05
61.15
60.6
60.85
61.5
63.2
62.8
61.2
60.35
58.25
57
57.2
56.6
56.75
57.3
56.8
56.2
57.2
57.7
57.5
57.5
57.2
57.1
56.45
56.2
55.6
57.15
53
52.7
52.25
50.3
50.9
49.36
51.5
51.75
52.35
51.5
51.65
52.45
52.75
53.35
52.3

11.57
12.44
12.55
12.57
12.805
12.58
12.1
12.395
12.69
12.6
12.54
12.49
12.51
12.22
12.17
12.05
12.07
11.97
12.05
12.02
12.06
12.09
11.85
11.59
11.82
11.39
11.63
11.55
11.79
11.705
11.5
11.65
11.07
10.63
10.97
10.6
11.15
10.82
11.01
10.8
10.91
11.05
11.2
11.05
10.87

75.7
82.1
81.4999
81.6
81.95
80.85
80.6
82.2
82.25
82.2
82.4
80.9
81.3
80.65
80.95
79.95
79.65
78.5
78.4
77.7
78.7
79.15
78.65
77.75
78.1
77.25
76.35
75.8
77.25
77.2
76.95
76.35
74.55
72.55
73.6
72.5
75.1
74.4
73.3
71.4
72
73.8
73.3
74.1
72.95

278.8
296.4
299.7
296.3
287.6
282.2
276
280.1
281.2
276.5
271.9
270.6
266.8
262.1
262.5
260.9
257.5
257
257.1
252.4
256.4
257.2
253.9
255
252.4
256
257.7
259.4
263.3
264.4
258.8
257.6
255.5
253.7
259.1
251.9
264.4
257.3
259
250.9
255
262.4
258.8
265.4
263

259 52.799999
257.9 53.470001
257 53.720001
262.6 53.580002
258 52.799999
255.5 52.580002
250.225 52.240002
245.4 52.130001
245.3 52.330002
243.8 51.950001
249.51 52.419998
246.5 51.610001
248.5 52.009998
250.475
51
253.225 51.889999
250 52.200001
254.25 51.709999
252.3
52.16
253.25 52.029999
252 51.110001
251.05
51.68
248.7
51
242.7 50.279999
243.6 50.619999
244.58 50.099998
248.41 50.099998
240.3 49.560001
236.68 50.130001
231.1 49.830002
223.9
49.59
229
49.5
237.75 50.380001
236.5
49.41
234.11 49.139999
231 48.860001
233.9
48.77
243.1
48.93
248 49.139999
251.5 48.470001
258.25 48.220001
261 48.200001
258.25 48.599998
246.6 47.799999
247.9 47.700001
250.8 47.599998

161
163
162.4
163.1
160.55
160.81
159.99
161.9
162.2
164.2
165.3
164.69
164.65
161.11
161.2
162.4
162.8
162.84
164.2
162.4
162.9
169.55
167.1
169.1
165
166
166.6
165.6
164.88
164.5
165.7
167.1
169.1
168.5
166.91
166.7
168.7
171.3
168.8
167.93
166
165.59
164.3
165.69
164.4

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

49.31
51.05
51.05
50.45
49.92
49.5
48.63
47.18
46.48
45.96
47.625
46.74
48.9
50.1
50.85
50.6
50.95
52.6
54.65
54.075
54.95
55.295
55.045
55.85
54.75
54.9
53.7
53.2
51.55
51.3
53.15
54.9
54.9
54.85
54.7
54.2
55.2
55
55.55
56.3
57.68
57.195
55.55
53.345
53.45

11.01
11.01
10.94
11.08
10.94
10.59
10.05
9.84
9.68
9.81
9.99
9.42
9.95
10.29
10.595
10.45
10.8
10.79
11.06
10.89
11.12
11.09
10.28
10.45
10.17
9.8
9.6
9.43
8.905
8.85
9.25
9.44
9.33
9.345
9.21
9.27
9.45
9.51
9.38
9.34
9.49
9.87
9.71
9.37
9.65

71.6
72.35
69.45
69
67.3
67.95
68
65.35
66.45
65.4
68
65
68.25
69.3
70.15
70.65
71.4
72.5
73.55
73.35
73.6
72.95
71.2
72.15
71.2
71.455
70.05
69.9
67.9
67.25
68.4
70.55
70.3
74.35
69.55
71.05
71.9
71.6
71.15
73.495
74.95
73.45
72.3
72.3
73.65

254
257.9
253.1
256
253.25
249.5
249.7
237.2
242.6
240.5
244.3
235.31
249.2
253
253.5
257.5
264
260.025
265
259.5
262.75
247.4
243.1
245.5
241.5
242.5
239.99
239.25
231.81
232.9
239
243.3
239.8
238
238.5
234
236.9
239
236.8
237.5
239
233
235.2
238.9
234.7

244.81 47.599998
251
47.41
251.5
47.32
249.6
#N/A
244.3 46.290001
246.6 45.790001
246 46.040001
247
45.93
249.6 46.470001
252.5
46.41
245.7 46.630001
248.7
45.98
249.9 45.849998
248.4 45.299999
242.11 44.580002
244.6
45
249.8
45.16
247.7 45.080002
244.4 44.400002
246.7 44.779999
244.05 45.150002
241.75 45.619999
244.7 45.470001
246.6 45.860001
245.5 45.619999
245.7 44.610001
239.8 43.630001
238.3 44.220001
241.4 44.119999
236.85 44.330002
257 44.240002
255.85 44.029999
256.45
43.93
255 43.419998
255.2 42.389999
256.2
42
250.25 40.950001
248.9
39.75
246.75 39.810001
242 39.220001
246.3 40.049999
245.9 39.849998
246.45
39.59
242.8 40.490002
248.4
#N/A

165
164.3
164.7
165.4
165.1
163.6
166.6
167.5
168.69
168.13
168.7
167.9
168.6
167.21
164.21
165.71
166.4
165.73
166.1
167.6
164.9
164.1
165.4
164.81
167.86
167.8
167.2
166.8
164.48
160
158.61
154.3
152.7
152.29
150.4
150.5
148.2
146.89
145.9
145.4
149.3
150.1
149
150
146.8

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
33.8
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

51.755
51.25
51.295
51.195
51
50.945
50.2
50.3
50.7
51.35
50.15
50.845
51.25
51.5
48.34
50.15
50.655
50.8
53.1
52.4
52.15
51.9
51.65
52.2
51.395
51.9
48.92
49.165
48.56
48.16
47.66
46.8
46.465
45.7
44.96
45.145
44.6
43.68
43.62
42.96
42.96
42.5
43.66
43
43.54

9.53
9.7
9.42
9.405
9.365
9.1
8.65
9.03
9.58
9.48
8.98
9.07
8.83
8.78
8.2
8.445
8.37
8.17
8.46
8.18
8.2
8.09
8.04
8.5
8.01
7.31
6.91
6.79
6.87
6.83
6.8
6.63
6.77
6.59
6.38
6.48
6.29
6.15
5.89
5.93
6.02
5.98
6.2
6.25
6.29

72.95
73.15
72.1
73.17
72
70.8
70.55
70.9599
71.7
72.5
71.555
71.895
73
73.05
64.9
65.495
66.95
64.3
64.6999
64.1
63.95
63.55
64.005
66.35
64.6
64.65
61.9
59.9
59.7
58.9
58.8
57.5
57.795
57.4
56
54.35
53.755
51.55
50.85
52.0999
56.55
55.3
58.6
58.7
60.55

235.7
236.8
236.1
236.61
231.5
226.99
222.4
227
228.41
232.2
230.68
229.8
230.6
233.5
220
233.5
209.6
205
205.82
203.5
199.8
195.52
196.09
198.79
194.1
198.9
187.8
185.2
183.9
184.9
184.7
179.2
175.21
174.67
170.9
169.5
170.2
167.1
166.4
164.6
162.7
163.8
171.1
170.7
168.4

250.25 40.119999
253.25 41.299999
252.5 40.790001
254.75 41.169998
250.35
41.34
246.8
41.16
253.5 41.400002
245.5 42.220001
247.8 41.150002
259.525 41.939999
257.5 41.849998
254 41.869999
265.25 40.919998
266.5 40.889999
275 41.950001
275.75 40.290001
273 39.610001
266
40.16
272.25 39.830002
274 39.470001
264 40.040001
264 39.700001
268 39.799999
259.75
40.02
260.25 39.619999
257.65
39.98
270.5 40.380001
270.25
#N/A
269.15 40.080002
268.5
40.25
274.35
39.91
266.9 39.669998
261.75
39.23
251.75 40.110001
251.5
39.82
252 38.619999
251.75
37.93
244.3 38.360001
242.55 38.290001
246 38.599998
246.7 37.689999
245.78 38.580002
245.6
37.91
241.5 37.939999
239.6 37.080002

147.6
149.6
147.6
148.6
146.1
143.88
145.2
144.8
143.4
145.7
144.7
143.7
143.81
144.6
147.7
146
142.7
141.9
143
142.4
140
141.31
142.9
145.3
144.3
143.8
145.3
147.4
145.1
144.8
145
145.9
145
146
145.8
141.7
140.1
142.1
143
143.9
143.7
143.8
145.4
150.2
146.8

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

44.06
45.34
45.16
45
44.52
44.2
44.54
43.96
43.34
45.56
44.58
45.16
47.28
47.43
47.84
48.62
48.3
47.42
47.12
46.94
47
47.31
48.25
46.34
46.44
47.14
48.38
48.12
47.5
47.9
48.06
46.14
44.82
44.44
43.68
44.92
45.64
46.54
45.74
47.18
46.3
45.98
45.3
44.98
44.695

6.35
6.97
6.85
6.9
6.84
6.82
6.92
6.66
6.63
6.85
6.655
6.61
6.91
7.04
7.31
7.41
7.25
7.01
6.95
6.91
6.99
6.85
6.7
6.29
6.61
6.66
6.72
6.9
7.005
7.05
6.85
6.71
6.66
6.46
6.33
6.65
6.3
6.53
6.26
6.44
6.79
6.45
6.6
6.02
5.71

60.7
62.45
61.35
62.7
60.35
60.05
59.9
58.65
58.6
62
60.155
58.8
61
61.6
61.95
60.7
59.95
58.35
59.35
59.75
59
57.95
60.05
56.35
56.15
57.65
58.35
58.15
58.16
59.35
58.5
55.7
52.8
52.5
51.665
54.3
57.2
57.45
57.75
58.3999
60.75
59.65
59.05
56.45
55

172.7
176.6
173.7
173.9
169.8
167.4
168.9
162.4
166.5
174.5
166
164.5
169.9
171.9
179.9
187.4
184.8
181.9
183.4
186
185.8
185.5
186.5
176.9
176.6
177.9
174.8
176.2
176.3
178.2
182.4
174.4
165.5
167.5
164.1
172.8
177.8
182.9
176.5
175.3
173.8
171.67
161.3
158.6
157.5

241.9 36.470001
240 36.849998
244.6 36.779999
244.8 35.419998
241.6 35.619999
240.59 35.650002
243.4
36.52
238 37.299999
234.8 37.040001
221.1 37.029999
228.1 36.939999
221.89
37.27
210.25 37.310001
216.55 37.209999
221.9 37.509998
238.5 38.330002
234.3
38.18
228.99 37.830002
226.2 36.549999
234.25
37.02
237.4
38.84
233.8
38.52
239.5 37.849998
236.2 38.459999
235.8
37.66
233.6 37.790001
231
37.98
230
37.34
231.25 36.360001
221.8 35.650002
236.6
35.07
252.5 33.990002
246.2 34.700001
241.4 34.529999
240.6 34.740002
244.89
34.41
249.85 34.279999
238.5 33.959999
235.1 34.610001
249.5
36.25
248.85 36.310001
240.69 37.689999
231.65 38.849998
233.5 40.380001
233.6 40.849998

144.5
139.19
135
136.9
153.71
151.21
152
151.7
149.3
148.38
151.49
150.7
151.5
151.51
152.6
160
154.8
155.3
151.8
151.1
145.1
149.5
147.1
147
145.2
144.4
144.9
146.6
147.9
148.9
147.99
145.7
141.55
132.9
129.7
131.7
127.8
127.89
125.49
130.9
131.7
133.1
137.81
143.8
142

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

45.9
45.865
43.42
43.18
41.12
40.46
41.98
41.04
39.9
40.32
39.46
36.98
36.78
38.04
39.4
37.84
36.26
35.5
35.2
36.8
36.2
35.14
33.8
33.54
33.12
33.44
33.72
33.66
34.74
34.28
34.28
33.76
33.42
31.6
32.18
31.915
32.545
34.145
34.08
35.52
36.265
37.46
37.48
36.72
37.66

5.88
5.985
5.75
5.825
5.71
5.82
6.03
6.185
5.5
5.44
5.12
4.86
5.02
5
4.84
4.89
4.39
4.42
4.39
4.6
4.49
4.51
4.54
4.545
4.41
4.395
4.19
4.265
4.32
4.35
4.34
4.26
4.01
3.67
3.91
3.9
4.2
3.95
3.905
4.36
4.725
4.53
4.77
4.93
5.11

57.045
56.1
54.1999
54.95
49.9999
51.4
54.15
52.95
51.0499
51.35
47.76
46.32
45.62
47.32
47.96
46.6
41.12
40.38
39.76
42.3
42.8
42.46
40.44
39.86
37.54
38.14
35.8
37.1
37.815
37.22
38.935
36.82
33.5799
31.32
32.98
34.28
37.555
35.6149
37.22
38.96
40.225
39.82
39.2
39.9
41.295

165.2
168.3
161.9
165.1
159.7
160.9
169.4
166.4
164.9
168.9
161.2
149.4
147.3
152.8
154
151.8
141.6
136.9
129.8
133.9
135.2
142.7
144.8
148.8
144.8
145.2
139
134.3
134.6
131.2
129.8
136
129.8
122.7
125.9
128.1
130.95
122.8
125
130.2
133.5
133.1
130.7
131.1
130.9

236.1 41.110001
232.4 41.900002
233 41.790001
238.1
#N/A
240.04
42.73
232.4 43.029999
239.8
42.09
234.2 42.200001
243.3 42.400002
240.2 42.080002
224.3 41.889999
225.4 41.869999
216.85 42.540001
220.2
40.91
224.4 41.259998
229.81 41.259998
237.1 42.959999
221.41
45.25
228.8 46.130001
220.6
45.09
223.4 45.419998
218.21 45.810001
214.2 46.419998
213.01
#N/A
216.3
47.34
215.5 46.970001
220.5
47.02
225.19 47.650002
225 48.040001
226.6
48.16
233.1 49.619999
222.75 48.700001
216.75 48.200001
211.9
48.98
200.3 50.009998
194.9 49.580002
194.8 47.099998
198.05 47.790001
#N/A
48.25
#N/A 45.869999
208 47.630001
193.18 47.130001
202.2 46.759998
197.5 47.400002
202.1 45.360001

143.8
147.9
145.5
148.1
149.19
148.19
148.11
146.85
149.3
144.6
145.1
148.2
162.21
163.3
162.3
160.81
165.2
166.7
169.78
168.71
170.4
169.5
170.3
169
167.69
170.1
168.9
168.7
166.9
171.7
171.7
169.6
170.5
167.9
162.5
162.3
160.61
162.3
#N/A
164
168.5
164.2
163.1
164.2
162.9

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
18.3
18.4
19.31
20.2
21
18.8
19.17
18
19.84

39.16
39.18
40.2
41.74
42.02
41.82
42.38
41.535
43.4
42.62
40.24
40.665
37.68
37.28
39.12
38.78
38.8
36.64
37.455
36.14
36.68
34.18
34.305
34.44
34.68
33.72
33.88
34.5
34.845
35.56
35.86
36.42
37.975
36.92
35.715
35.6
35.6
35.9
#N/A
#N/A
35.86
34.595
34.92
34.3
34.465

5.35
5.44
5.6
6.1
6.33
6.11
6.47
6.28
6.39
6.265
5.86
5.92
5.54
5.595
5.73
5.83
6
5.94
5.48
5.65
5.84
5.72
5.84
5.985
6.15
6.185
6.58
6.9
7.115
7.13
7.275
7.435
7.58
7.335
7.14
7
7
6.83
#N/A
6.86
6.87
6.64
6.82
6.72
6.715

44.1
45.3
45.35
48.2799
49.925
49.22
50.75
51.305
53.5
51.9951
48.68
50.255
46.4
45.48
46.7049
48.02
49.24
46.58
46.9
45.88
48.3
49.76
50.25
52.455
52.85
51.65
52.0999
56.2999
59.4
62.105
63
63.75
64.3
62.4549
60.25
59.05
59.025
58.9
#N/A
#N/A
58.6
52.75
54
50.095
49.08

137.4
137.5
136.3
143
147.2
143.2
143
142.6
146.4
145.3
135.6
136.6
132.2
130.5
130.4
132.21
135.6
127.2
130.1
126.1
129.8
125.79
120.61
120
125.8
129.4
128.2
141
139.41
142.6
147.69
155.01
155.61
153.8
146.31
142.81
144.2
142.8
143.4
#N/A
150.2
138.5
140.5
131.2
134.71

198 45.150002
217.4 46.919998
210.3
#N/A
205.25
45.16
198.1 44.700001
190.64
46.52
181.05 45.110001
178.55
45.5
189.1
47.68
200 48.650002
203.4
47.57
206.75 48.939999
208.15 50.720001
201.05
47.75
212.8 49.220001
219.4
49.5
206.5 49.619999
206.1 47.009998
219.89
47.84
223.9 51.650002
214.5 51.029999
213.9 50.990002
200.2
49.32
199.95 49.400002
176.4 50.830002
170.3 47.200001
169.4
47.23
169.7 49.490002
169.1 48.200001
180.8 50.529999
172.3 52.150002
162.4 50.939999
165.3
48.75
186.2 46.599998
201 48.900002
198.55 48.490002
180.8 43.849998
196 45.799999
201.9 49.799999
202.8
52.02
189.1 52.970001
205.15
53.57
205.8 52.139999
228 53.310001
236
52.84

163.4
168.8
163.2
164.7
161.5
160.31
149.9
153.7
164.15
171.6
168.5
174.7
166.9
167.65
166.5
169.6
171
164.8
167.4
177.7
177.2
169.5
162.7
165.4
162.4
166.3
162.95
159.6
168.3
173.3
178.15
168.9
162.2
162.1
164.55
160.8
144.1
155.94
170.2
175.5
173.4
181.05
180
178.54
174.8

20.1
22.49
21.54
20
20.7
18.33
16.65
16.3
18.75
19.6
20.29
21.53
21.02
21.27
23.4
25.37
25.47
25.15
27.1
28.61
28.96
29.4
28.07
26.8
25.42
27.32
28.33
29.87
30.67
31.5
32.24
31.45
28.87
29.51
32.5
28.79
23.5
26.27
29.2
33.4
33.21
36.8
33.66
32.25
31.2

34.84
35.88
35.8
35
35.24
34.725
33.895
33.7
35.54
35.7
36.86
37.52
38.82
38.52
40.2
42.72
42.56
41.96
43.26
44.18
40.96
39.77
39.78
38.59
36.32
35.8
36.12
39.32
39.85
40.84
40.6
39.04
40.42
42.76
45.36
42.9
40.4
44.42
42.68
44.78
45.66
47.555
47.35
47.62
47.9

6.98
7.34
7.2
7.31
7.25
6.93
6.76
6.55
6.93
7.16
7.44
7.3
7.49
7.62
8.05
8.22
7.94
8.18
8.57
8.67
7.39
7.41
7.305
6.96
6.34
6.09
6.5
6.61
7.01
7.49
7.69
7.86
7.85
8.33
9.19
8.735
8
8.93
9.625
10
9.66
10.2
10
10.34
10.845

49.9999
53.4
53.55
49.6849
50.05
47.2
44.78
43.575
47.7951
50.15
52.3
51.9
51.85
52.95
57.3499
61.5
59.05
61.475
63.95
65.8
63.85
65.4
64.735
64.5
56.975
57.9
59
61.8
61.7
70.05
66.4
62.15
67.75
69.6
77.55
72.7
68.85
74.9
76.65
75.75
74.91
79.2
78.8
79.65
79.3999

135.9
141.7
136
132.4
136.1
137.79
127.8
117.8
125.8
128.3
129.8
138.9
144.4
142.15
150.07
166.8
174.9
180.1
189.4
198.3
184.3
178.9
184.2
176.9
162
167.1
165.5
179.4
182.4
193.4
182.3
171.6
170.4
178.75
196
186.8
170.2
181.5
180.4
176.7
178.3
192.35
194.8
196.1
201.9

233.6 53.189999
254.75 54.889999
263.75 55.279999
261.75
54.5
267.875 53.869999
268.75 52.619999
263.75 53.119999
248.65 53.130001
250.25
52.75
255.75 53.810001
262.7 53.759998
264.25
54.68
245.7 53.529999
253.25 53.529999
252.25 52.700001
272.75
52.91
261.75 53.380001
274.275
53.34
284.525 55.049999
284.525 54.880001
294.5
#N/A
297.25 55.639999
293.25
56.02
293.975
55.25
285.375 54.709999
283.75 55.049999
285.75 55.240002
285.25
55.75
281.325
55.09
277.25 56.240002
284.75
55.93
298.75 58.380001
289.5 58.939999
277 59.849998
281.775
57.98
286.25 58.470001
284.75 57.700001
270.75
57.16
280.25
57.27
277.75
56.43
293 56.700001
303.75 56.299999
297.25
56.82
297.5 58.209999
301 57.689999

170
175.4
179.5
174.2
177.1
175.7
179.7
182.93
182.07
182.17
186.3
190.69
188.5
189.2
185
186.3
182.5
183.7
187.4
187.7
185.2
186.9
185.4
183.1
182.95
182.2
182.5
182.7
185.5
187
188.1
186.8
188.8
182.2
179.6
178
170.75
179.49
176.8
181.2
184.9
182.9
181
186.05
183.74

31.14
33.76
35.25
34.91
32.98
34.4
34.54
29.8
29.02
29.87
31.47
32.83
31.36
33.4
33.48
33.22
30.93
32.25
#N/A
33.05
32.03
31.69
32.1
29.68
30.77
#N/A
#N/A
30.1
30.67
30.74
31.65
30.45
30.5
32.91
30
27.57
29.19
26.6
26.59
24
24.5
25.89
26.2
#N/A
26.81

48.12
50.2
50.15
50.05
50.65
51.655
51.6
49.16
48.22
50.65
49.74
49.68
48.74
49.95
50.95
50.55
48.28
50.35
51.9
53
52.495
52.05
52
49.955
50.1
49.9
50.12
50
50.405
49.84
50
47.195
48.2
48.22
49.12
47.94
48.48
47.62
47.98
46.04
45.9
47.14
47.4
47.96
48.98

10.66
11.16
11.5
11.23
11.305
11.84
11.51
10.7
10.67
11.18
10.905
10.63
10.05
10.3
10.03
10.075
9.87
10.06
10.41
10.68
10.01
9.92
9.77
9.44
9.91
9.8
9.86
9.575
9.69
9.61
10.06
11.18
10.73
10.59
11.02
11.095
11.08
10.84
10.34
9.57
9.42
9.63
9.73
10.105
9.84

78.8
84.1
85.05
85.4
86.05
89.75
93.9
88.65
86.41
87.7
85.2399
80.85
80.4
82.6
81.4
80.6
78.15
80.6
81.955
82.75
79.45
79.5
78.15
76.4
77.1
76.7
77.2999
76.2499
77.15
77.6
79.85
75.3
76.45
76.6
78.65
75.95
76.6
75.6
74.75
71.945
72.55
74.55
72.75
76.55
77.5

200
211.3
216.1
209.7
206.4
217.1
226
213.35
221
226.7
225.9
237.7
234.5
250
267
270.75
253.75
264.75
270.5
273.525
263.125
261.25
260.225
256.5
258.25
257.25
260.25
248.7
255.75
255.5
261.5
243.6
247.43
249.8
254.75
243.5
244.9
239
239.5
227.5
217.3
226.71
228.3
229.4
240.4

296 57.630001
306.275 55.950001
301.25
#N/A
#N/A 56.509998
#N/A 56.529999
#N/A 55.040001
325.625 53.549999
#N/A
51.59
#N/A 51.639999
#N/A 49.830002
#N/A 51.009998
#N/A 53.009998
318.125 53.860001
#N/A 50.330002
#N/A 46.669998
306.5 50.009998
#N/A 52.119999
#N/A 51.560001
#N/A 51.380001
#N/A
51.23
#N/A
47.09
#N/A
47.73
#N/A 50.380001
#N/A 50.330002
#N/A
#N/A
#N/A 50.099998
#N/A 48.939999
#N/A 48.950001
#N/A 56.970001
#N/A
55.34
#N/A 56.779999

181.5
179
#N/A
#N/A
#N/A
#N/A
175.5
#N/A
173.2
#N/A
178.6
#N/A
#N/A
#N/A
168.3
#N/A
#N/A
#N/A
#N/A
184.9
185.3
199.05
#N/A
196.65
#N/A
197.95
#N/A
190.95
#N/A
#N/A
#N/A

26.3
27.1
27.8
28.52
27.93
28.52
28.81
29.2
29.4
31.6
#N/A
32.67
32.35
35.78
33.3
36.59
35.5
36.6
34.99
32.07
29.98
31.18
32.87
31.95
35.26
35.5
35.28
35.75
39.03
38.91
#N/A

47.44
49.08
48.78
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
55.05
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
55.675
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

9.53
77
9.79
78.1
#N/A
77.325
9.46
#N/A
#N/A
#N/A
10.105
#N/A
#N/A
83.3
#N/A
#N/A
#N/A
#N/A
#N/A
90.1
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
11.3
104.95
#N/A
#N/A
#N/A 107.6502
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
8.21
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

236.25
236.5
233.25
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
288.5
#N/A
#N/A
#N/A
280
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

Baloise

Sonova
Lonza
Swiss Life Galencia Schindler Kuehne nagGeberit
91
121
75
135.1
568
111
130.2
216.9
92.15
123.2
77.25
136.1 570.45001
112.85
132
219.4
91.35
122.8
75.9
135.9 569.95001
#N/A
132
218.5
91.75
124
77.4
136.5
565
112
132.3
220.2
91.6
124.5
77.05
136.4
562.5
112.89
132.7
217.4
90.95
124.5
77
137.8 569.95001
113.79
133.1
218.9
90.95
124.6
77.1
134.9
568.5
113.29
132.4
217.8
90.8
121.7
77.1
131.9
559
112.8
132.8
215.2
91.95
124.5
77.95
133
553
112.31
131.4
214.4
92.1
123.5
78.15
130.9
546
112.8
129.8
213.9
95.05
123
78.6
131
543.5
112.1
132.6
214
91.8
123.8
79
129.9
543.5
111.69
129.6
214.8
91.75
123.9
80.4
130.8 543.45001
110.85
131.7
213.5
92.4
120.1
79.55
130.9 535.54999
110.39
131
214.1
89.15
124.4
81.7
117
541.5
115.29
135.5
216.1
89.8
128.5
79.3
118.3 537.04999
116.41
132.9
213
91.1
125.2
79
118.6
529.5
116.4
132.5
214.8
86.9
126.9
78.2
113.3
527.5
114.9
129.5
206.4
85.75
125.5
77.55
111.7
488.25
113.65
128.6
202.8
87.6
125.7
77.3
114.6
490.75
113.09
126.8
203.2
88.45
126.9
79.85
115.7
498
113.9
128.1
206.1
89.1
126
80.1
118.5
501
113.6
126.9
205.2
88.05
126
79.5
118.2
498
113
125.9
201.7
87.8
124.7
79.6
120
492.25
110.81
124.2
200.3
89
133.8
80.2
123.5 497.02499
112
127.2
203.9
90.05
134.2
83.85
125.5 495.77499
112.5
126.2
203.5
90.15
130.3
85.7
125.8 492.02499
111.9
125.5
199.9
88.75
130.2
83.8
123.7 494.47501
109.4
123.3
198.5
87.7
125
84.25
121.9 492.47501
109.9
123
197
89.6
121.3
83.95
125.5
494.5
111.69
125.6
199.9
88.7
119.4
83.25
123.7
488.75
110
125.2
197.1
89.95
118.9
85.15
123.5 488.72501
111.5
125.1
197.7
91.85
120.1
84.95
126.8 499.47501
111.2
124.9
200.8
93.2
120
86.6
129.3 497.27499
112.2
126.3
201.6
92.35
119.6
86.1
128.2
490.5
111.4
126.4
201
93.25
116.1
86
129.3
490
110.5
128.9
194.3
91.25
114.4
84.7
128.4
486.5
108.39
128.1
189.8
91.95
113.9
86.3
125.4
482
107.89
126.5
190.9
91.05
113.9
86.5
120.1
#N/A
105.2
121.5
189.1
90.5
114.8
85.65
122.1 476.47501
105.4
120.1
189.6
90.95
114.7
86
118.1
479
105.1
119.2
187.2
92.25
118.4
88.4
120.9 474.52499
109.2
118.5
188.6
92.15
120
89.15
121 473.77499
108.4
118.6
188.5
92.15
120.3
89
121.9
480
108.9
118.6
186

91.6
119.1
91.45
120.5
92.2
122.5
91.6
122.4
91.55
125
92.15
122.5
90.35
118.4
91.4
118.3
91.1
116.7
91.5
116.2
91.85
116.7
89.95
118.5
88.65
118.5
88.35
120.8
88.8
120.5
88.4
121.4
87.75
120.1
88.9
121.1
89
118.3
86.9
116.7
85.45
120.6
85.2
120.9
85.5
122.4
85.2
121.9
85.8
122.5
86.55
124.4
86.9
124.5
87.15
#N/A
86.55
#N/A
85.4
#N/A
85.05
#N/A
85.05
#N/A
85.8
#N/A
84.5
130
83.65
129.8
83.65
130
81.9 128.39999
82.95
127.9
83
127.1
81.15
128
81.7
129
82.15 128.39999
80.9
128.7
82.85
130.3
83.45
130.8

86.35
86.35
88.4
88.5
90.15
90.2
89.25
89.45
89.15
87.3
87.45
86.65
84
84.25
84.05
84.15
84.6
84.1
84.8
84.95
84.4
86.7
88.35
88.2
88.3
88.55
89.45
#N/A
#N/A
90.65
88.7
86.9
87.5
87.15
86.4
85.55
84.1
83.725
83.9
83.2
84.6
85.25
84.85
86.7
87

121.1 482.52499
121 480.97501
122
480
120.4
478.5
121 478.52499
120.5
479.75
117.6
481.5
117.1 486.97501
117
484.25
115.6 474.27499
112.9
469.75
111.9 472.22501
110.3 470.77499
111.15 462.97501
112
461
112.8
470
112.21 469.02499
112
464
112.4 459.77499
111.7
#N/A
112.9 447.97501
113.9
445
111.4
446.5
111.1
441.75
111.5 429.52499
111
#N/A
112.4 432.72501
#N/A
#N/A
#N/A
#N/A
#N/A
429.25
#N/A
424.75
108.3
427
#N/A
#N/A
110.9
#N/A
109.3
#N/A
108.5
432.5
104.8
#N/A
108.4
438.5
107
439.75
107.3
#N/A
108.6
#N/A
109.3
#N/A
108.4
438.75
110.2
439.5
110.3
#N/A

106.45
106
105
104.5
106.65
105.8
104.8
105
104.8
104.4
105.2
104.9
103.9
104.4
105.3
104.9
105.35
104.5
104.83
104.6
104.8
105.9
105.1
105.4
103.6
103.59
102
#N/A
#N/A
101.8
101.9
102
#N/A
102
101.6
100.9
100.6
100.71
100.5
97.7
99.3
99.975
99.15
100.1
100

116.7
116.3
116.6
117.9
118.5
120.4
119.2
119.8
116.4
117
116.8
115.7
115.8
116
118.2
117.6
117.3
116.9
117.9
115.4
116.1
115.9
116.1
114.1
110.3
108
108.2
#N/A
#N/A
107.5
106.1
105.2
106.5
105.9
107.3
108.8
105.7
104.8
103
102.9
103.6
105.9
105.3
108.3
110.25

182.3
182.3
181.3
181.4
184.7
178.7
174.7
175.4
174.5
174.5
175.7
174.8
173.2
174.1
175.5
174.5
173.7
174.1
173.1
171.1
172
174.4
171
169.2
167.7
167.4
168.8
#N/A
#N/A
169.8
168.1
167.1
168.5
168.8
166.8
167.6
163
163.9
162.1
160
161.7
164.9
163.5
166.5
168.5

83.8
129.2
82.05
128.7
82.4
129.3
82.85
128.3
83.05 128.60001
84.8
131.5
85.85
131.5
84.6 129.60001
86.7
129.3
86.6
130
85.65
129.3
85.4
129.2
83.7
126.4
83.5
126.2
82.8
128
82.95
126.6
81.65
126.1
80.9
127.6
80.6
128.2
79.1 130.10001
78.2
131.8
78.85
135.7
79 136.39999
80.05
136
79.8
134.7
79.95
134.7
78.9
134.8
78.65
135
77.5
132.7
76.4 129.60001
76.35
129.7
73.9 128.89999
74.95
129.7
74.6
131.7
75.5
132.7
76
131
77.75
133.8
77.35 130.10001
78.15 130.60001
80.15 131.60001
80.6 129.89999
81.4
130.3
81.6 129.89999
82.15 130.89999
82.05 131.60001

87.35
86.8
87.25
86.3
86.95
88.1
87.85
89
86.8
85.95
85.05
83.95
80.8
80.75
78.8
78.75
76.15
76
72.85
71.6
70.4
71.45
71.1
73.55
73.2
71.8
69.8
69.85
68.25
67.3
68.1
65.95
66.95
69.15
72.3
73.8
76.15
77.3
78
77.05
77
77.25
77.2
78.15
78.25

101.4
431
100.2
423
102.7
#N/A
101.8
425.75
104.4
435.75
108.7
437
109.9
435.25
109.9
438.5
111.5
#N/A
112.4
#N/A
112.7
#N/A
112
428.25
109.8
419.25
110.9
415
113
416.75
109.8
411
104.4
#N/A
106
#N/A
106.9
408.25
104.9
407
104.1
#N/A
105.6
#N/A
106
#N/A
108.2
#N/A
111.2
#N/A
110.11
#N/A
108.2
#N/A
107.4
#N/A
104.8
#N/A
103.7
407.25
103.2
#N/A
100.5
402
102.6
#N/A
102.2
#N/A
104.3
419.25
105.1
#N/A
106.7
408
107.26
401.25
110.3 404.70001
112.9 398.60001
114.6
396.75
113.7
397.25
114.6 400.70001
115
403.25
114.1 401.20001

99.95
97.25
96.5
91.05
91.9
94.2
96
94.05
96.4
97
97.1
95.65
94.1
94.9
96.1
97.15
97.75
97.65
96.8
96.65
93.55
93.7
94.6
95.15
95.2
95.9
94.7
94.7
93.1
92.55
93.25
90.6
90.6
90.3
91.3
91.5
92.85
92
93.4
93.4
95.25
94.6
93.7
93.55
93.75

108.5
106.7
107
107.4
108.3
111.5
112.9
111.9
113.8
113.1
113
113.3
112
112.3
112.4
111.9
111.2
111.9
110.7
109.7
107.5
108.7
112.6
115.2
116.3
115
114.4
114
114.1
112.9
114
112.1
111.5
109.3
111.8
111.9
116.8
115.1
115.9
117.2
118.5
116.6
118.8
115.6
115.2

170.6
167.9
168.3
171.6
176.8
177.5
179.2
177.4
176.8
174
173.6
174.5
170.6
171.4
169.8
168
168.4
168
168
167.9
167.4
168.8
170.2
172
172.8
173.7
171.1
171.5
171
169
167.2
165.5
167.2
167.6
168.5
167.5
171
172.2
175.1
177.7
179.6
180.6
179.7
180.3
182.8

81.95 130.10001
80.7
129.3
81
131.7
80.45
127.2
79.75
124.4
80.35
125.4
81.25
127.7
82.1
127
82.15
125.5
81.65
125.3
81.95 129.60001
78.1
124.3
77.3
120.5
79.15
123.3
78.55
124.4
79.3
126
80.85
125
80.65
127.2
82.55
128.8
82.9
129.7
78.95 128.60001
80.2
134
80.9 133.89999
82.5
133.7
85.15
134
85.3 133.89999
85.6 132.89999
87.05
136
93.2
136.7
93 137.10001
92.2 136.60001
93.25 137.39999
93.8
135.8
93.35 133.89999
93.85
135
95.4
134.3
94.85
135.8
94.95
132.8
95.35
133.7
94.8
133.7
93.85 131.10001
95.35
129.8
95.2 130.89999
94.6 130.89999
93.25
130.8

77.3
75.55
75.1
74.5
74.65
75.55
75.9
75.85
75.9
76.1
75.7
74.9
74.1
76
76.2
78.4
78.75
80.3
80.35
80.8
79.1
80.9
81.1
82
84.35
84.3
82.75
84.15
85.2
84.2
81.8
84.1
84
82.9
84.65
82.2
82.65
82.55
82.65
82.5
82.65
83.75
86.3
85.85
85.9

112.7 401.39999
112.8 401.60001
111.8
#N/A
111.6 403.29999
112.7
393.75
115.7
404
118.5 409.29999
122.2
404.5
121.4 398.10001
123.6
#N/A
123.6 395.10001
119.6
#N/A
116.1
#N/A
119.9 399.29999
120.1
#N/A
122.6 418.70001
126.1
422.25
124.3
#N/A
125.9
#N/A
126.7
#N/A
120.9 407.79999
124
#N/A
125.6
402
130.2 409.20001
132
#N/A
133.2
#N/A
133
414
135
416.25
137.7
415
137.1
417.25
136.5
413.5
137.2 411.20001
139.4
#N/A
138.3
#N/A
141.3 412.20001
142.8 413.20001
143.5
#N/A
144.6
#N/A
145.2 417.60001
144.2
#N/A
141.6
407.75
141.5
422
140.7
#N/A
140.2 418.60001
138.5
419

94.1
92.6
91.7
90
88.1
88.35
#N/A
89.5
89.75
90.6
89.6
86.45
83.1
85.25
85.2
87.85
89.3
92.15
91.3
93.15
#N/A
90.5
92.2
95
94.8
95.95
93
95.8
97
98.5
97.4
95.95
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
94.3
#N/A
#N/A
95.5
#N/A
#N/A
#N/A

113.7
111.6
111.7
109.6
106.5
107
108.2
108.6
107.9
108.9
106.4
104.3
101
101.5
100.6
104.6
108.2
110.5
110.3
111.8
107.2
110.5
109.4
110.6
113.8
115
113.7
114.2
117.3
118
116
117
116.8
114.6
113.7
115.4
113.4
111.4
110.3
110.7
108.4
108
108.8
107.7
106.6

183
178.6
178.4
174.7
170
172.9
174.4
175.2
175.4
175.5
178.4
174.4
169.3
173.8
173.5
180
184.1
183.5
182.5
183
175.1
175.6
177.5
177.6
192.1
193.1
186.9
187.3
188.4
184.8
183
186.4
188.4
187.3
186.8
189.4
188.2
186.3
190.4
189.6
188.2
189.9
190
191.4
188.2

93.15 133.39999
93.65
134.5
92.95 136.10001
92.1
131.8
91.8
127.9
93.25
126.6
93.05 128.10001
93.75
124.5
93.45
128
97.6
128.7
95.7
129.5
94.35
130.3
95.5 130.89999
94.55 133.89999
95.3 132.89999
91.95
132.7
91.9
134.2
91.8
135.5
92.4 134.89999
93.85 133.10001
92.5
132
92.05
133
91.6 133.10001
90.65 131.39999
90.65
133
91.25 132.60001
91.85
134.3
91.2
134.3
91.15
132.2
90.4
129
89.15
127.7
88.5
128.8
86.3
128.8
87.2 129.39999
86.4
127.6
83.75
127
84.25
125.5
84.45
127.1
87.2
129.8
89.15
131.5
89.8
131
88.7 130.89999
88.25 131.60001
89.55
133.7
89 132.89999

85.95
86.1
85.75
85.7
85.775
85.8
85.95
86
85.55
85.65
85.95
85.75
85.75
85.75
85.85
85.85
86.15
86.4
86
85.95
85.8
85.85
83.7
82.55
81.75
79.7
79.7
80.75
76.9
77.3
76.4
76.25
74.7
76.25
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

137.1
416.5
137.7
#N/A
137
#N/A
136.4 408.79999
137.3
#N/A
138.4 407.70001
135.3
405
138.6
#N/A
138.5
408.75
140.5 403.89999
142.2
399
140.7
#N/A
141.8
#N/A
141.7 411.39999
141.8
412.5
139.8 410.79999
141
412.5
142.3 408.89999
141.1
#N/A
140 407.20001
139.6 406.20001
138.1 404.70001
133.2
#N/A
134 399.39999
135 396.70001
136.5
#N/A
138.1
#N/A
135.3
#N/A
135.8
387.75
135.8
#N/A
131.8 383.79999
131.7 384.89999
127.5 381.60001
131 383.20001
130.6 385.20001
128
#N/A
128.8 378.79999
124.8
#N/A
136.4 388.10001
138 393.89999
139.5 387.79999
135.9
384.5
135.2 383.79999
133.9 386.60001
135.3 384.89999

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
88.7
87.8
#N/A
88.1
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
89.2
#N/A
#N/A
#N/A
84.9
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

105.6
106.5
106.1
107.5
107.2
108
107.6
109.7
109.4
109.7
107.7
106.9
108.1
107.3
107.8
107.3
108.1
107.9
106.6
105.6
105.8
99.45
96.8
96.4
97.3
97.85
97.5
96.6
96.95
96.95
94.1
93.8
94.5
96.4
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

188.9
188.3
188.2
188.6
186.7
187.1
186.5
185.5
185
185.7
185.4
184.7
185.6
187
194.9
193.7
192.5
191.7
189.2
189.1
187.2
184.7
182.7
184.3
183
186.5
185.9
185.5
185.5
185.7
182
183
184.9
188.7
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

87.85 131.60001
93.65
134.7
93.75 133.10001
93.5 131.89999
94.25 130.10001
92.35
127.7
93.5
124.6
93.9
127.4
93.9
128.7
92.5 128.89999
91.2
131.8
92.95 128.10001
90.2
128.5
86.4
125.6
86.9
126.6
86.65
125.1
87.25
126.3
85.05
124.8
85.3
125.2
84.25
122.6
86.25
120.8
86.8
124.4
85
124
84.85
122.2
84.65
124.7
84.5
123
84.5
120.8
87.1
122
87.75
121.8
88
122.3
84.85
123.3
83.45
123
83.55
121.9
83.7
118.9
85.35
118.9
84.45
118.2
85.9
119.8
86.45
120.5
87.8
120.9
86.95
121
88.5
120.4
91.05
124.2
91.25
122.7
91.5
127.2
90.25
124.8

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

134.3
379
141.3
392.5
140.5
401.5
140.5
397
142.6 395.72501
146
394.75
150.7
389.5
153
392
144.5 390.52499
145
391.75
138.5 385.52499
139.5 386.47501
135.3
385
131.9
371.5
132.7 377.77499
131.4
#N/A
130.2 371.47501
130.2
#N/A
130.3
#N/A
128.7
378.5
130.7
369.75
132.9
#N/A
137.8
#N/A
132.1
#N/A
131.7
#N/A
130.3
#N/A
128.6
#N/A
129.1
#N/A
128.8
#N/A
128.6
#N/A
127.7
#N/A
127.3
#N/A
126.3
#N/A
123.2
#N/A
127
#N/A
124.4
#N/A
131.1
#N/A
132
#N/A
131.9
#N/A
127.8
#N/A
128.3
#N/A
130.5
#N/A
131.6
#N/A
133.4
#N/A
131
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

89.8
89.7
89.95
91.45
90.25
90.05
89.85
87.65
88.45
88.55
87.55
86.75
88.7
91.7
94.15
94.1
95.85
96.355
97.9
98.705
98.4
98.95
100.41
100.7
99.35
98.85
99.4
99.205
97.75
96.755
97.605
98.85
98.75
98.35
99.6
99.755
99.805
100.2
99.155
98.65
98.75
99.545
96.055
97.595
97.15

123.4
121.8
119.4
112.9
108.9
106.4
105.75
103.9
104.4
105.9
105.6
105.4
106.6
104.8
106.7
107.3
108.3
108.8
108.8
107.5
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

132.7
133.9
125.4
129.4
127.8
126.5
126.6
120.9
122.3
123.8
127
122.9
129.7
131
135.9
137.4
138.7
138.39
138.8
139.8
134.4
131.98
131
134.53
129.4
129.4
126.7
125.9
121.51
115.6
119.5
122.3
118.7
116.06
115.2
117.8
118.3
118.6
118.6
120
119.9
118.49
115.6
117
118.6

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

96.85
95.65
94.705
95.5
92.9
91.25
91.1
93.85
96
94.7
97
95.5
96.65
95.15
87.6
88.75
87.3
88.75
89.9
89.05
87.75
87.75
86.7
86.6
85.25
84.95
84
82.65
84.4
83.7
84.15
83.4
83.9
83.95
81.55
81.9
79.865
77.95
77.4
76.7
75.8
75.1
78.2
78.655
77.85

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

119
118.89
118.1
116.79
114.11
112.51
113.8
116.9
119.3
120.8
119.6
118.5
127
123.39
113.39
117.8
118.1
114.2
112.31
110.79
109.3
108.51
107.79
107.6
106.4
107.39
104.3
104.2
104.3
109.6
107.8
103.9
103.4
102.3
98.9
99.6
99.15
94.4
92.1
90.4
90.4
88.9
91.45
90.05
90.8

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

80.1
81.55
80
81.9
79.5
78.2
80.2
78.35
77.75
82.2
81.65
81.3
85.4
84.4
84.1
86.75
86.6
85.55
87.55
89.65
87.55
85.95
88.35
84.6
84
84.95
85.055
86.455
87
89.45
89
87.5
85.1
85.45
81.4
85.3
89.35
90.305
86.4
85.575
92
88.5
85.2
82.7
80.3

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

91.75
94.25
93.4
93.5
91.05
89.1
92.25
89.3
93.75
99.15
97.2
95.15
98.35
98.3
103.5
103.8
102.2
100.7
102.4
101.5
98
94.5
93.7
89.5
88.45
91.6
91.45
90.65
90.1
93.1
94.2
93
89.25
90.1
91.75
94.47
92.05
94
87.6
87.94
89
89.9
89.1
86.25
86

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

82.25
81.585
79.95
79.1
78.045
80.85
83.395
81.3
77.355
78.45
79.5
78.45
77.05
82.1
82
77.4
74.35
72.755
70.7
73.25
75
74.45
74.5
75.195
72.4
70.45
66.195
63.55
62.45
62.305
62.495
59.4
57.9
53.8
55.35
60
62.8
63.2
64
66.15
68.1
66.555
67.45
66.45
64.3

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

88.8
89.95
87.6
92.105
88.85
89.85
92.19
93.05
89.7
89.5
86.9
81.95
81.855
84.105
87.995
87.35
83.895
77.505
74.65
80.25
77.55
78.65
72.8
72.345
68.855
68.645
64.945
64.75
64.245
60.595
54.7
52
49.66
48.6
51.75
52.2
54.845
52.755
54.8
56.95
59.95
56.95
55.8
51.5
48.865

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

68.05
69.4
70.7
78.1
79.05
76.4
78.945
80.605
78.95
79.195
77.5
79.65
76.9
74.5
72.455
71.1
75
71.645
70.945
67.3
69.2
71.65
69.9
72.85
74.2
73.9
78.3
78.5
80.35
80.1
79.05
82.15
84.05
82.5
78.1
77.1
76.2
75.25
#N/A
#N/A
75.15
70.4
68.7
63.5
63.45

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

45.4
43.34
43.12
49.34
51.65
54.55
55.9
57.2
60.25
61.205
61.35
63.405
62.8
62.3
62.555
62.35
65.75
61.3
62.9
57.75
60.35
58.4
62.7
65.15
70
69.3
70.15
73
76.85
76.9
#N/A
79.4
78.55
#N/A
71.25
#N/A
#N/A
71.65
#N/A
#N/A
76.05
70.6
72.3
73.85
76.2

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

63.2
65.9
69.15
62.9
63.675
64.15
66.8
67.15
65.3
62.55
54.05
56.2
51.45
52.4
57.4
62.55
62.4
65.35
67.55
68.1
61.8
59.68
57.55
54.3
45.48
45.26
47.66
50.55
53.75
57.9
52.55
51.75
57.15
57.35
62.8
63.7
56.55
61.75
64.9
68.975
71.5
76.35
76.15
76
74.765

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
93.775
#N/A
#N/A
92.775
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
126.8
#N/A
130.4
#N/A
#N/A
#N/A

71.65
#N/A
70.9
68.2
68.05
67.3
65.25
68.3
75
76.8
78.1
82.5
83.6
89.55
109.4
122.3
119.2
119.4
139.7
120.7
107.9
100.7
108
103.1
102.6
97.1
108.2
#N/A
123.4
127.5
125.9
124.7
123.3
133.2
145.9
134.2
122.2
148.4
144.3
152.4
159.3
163.3
160.6
162.1
159.4

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
74.525
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
133.85
#N/A
#N/A

74.375
78.1
78.1
77.75
77.35
82.2
83.2
77.25
79.65
82.315
86.66
87.5
87.575
88.6
91.9
93.255
90.255
92.55
94.25
95.3
93.45
94.35
95.95
92.75
100.8
102.3
102.9
100.3
102.2
101.9
106
97.6
99.2
105
105.11
103.47
102.48
99.7
94.75
91.655
89.8
93.255
93.7
101.4
101.4

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
152
150.15
#N/A
#N/A
#N/A
#N/A
156.75
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
148.85
#N/A
#N/A
#N/A
145.55
#N/A
#N/A
#N/A
139.05
142.65
144.3
145.05
144.2

161.8
171.6
173
170.2
169.3
170.8
176.5
160.9
164
170.5
182.9
187.3
186.5
188.6
193.6
192.49
189.5
193
199.6
205.2
201.4
201.3
203.5
224.59
228.9
228.2
228.5
224.1
230.5
231.8
241.5
282.125
282.25
286.75
285.5
278
275.75
270.75
265.25
262.5
260.75
264.5
263
269
271

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
78.8
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
90.1
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
150.2
156.1
159.75
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
157.65
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
139.1
#N/A
#N/A
#N/A
#N/A
#N/A
129.7
#N/A
#N/A

97.01
#N/A
99.35
2.7475
101.55
2.65
#N/A
4.16
#N/A
3.7687
#N/A
14.83
107.35
18.4
#N/A 273.198
#N/A
42.25
#N/A
68.73
#N/A
103.5
#N/A
11.46
#N/A
19.64
#N/A
84
#N/A
6.085
#N/A
14.62
#N/A
57.95
#N/A
9.278
#N/A
93.14
96.55
17.923
#N/A
59.28
#N/A 31.0357
#N/A
55.97
#N/A 9.33864
#N/A
55
#N/A
14.15
#N/A
9.8901
#N/A
16.71
#N/A
29.55
#N/A
41.67
#N/A 302.02802

139.4
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

264.75
#N/A
#N/A
270
1.045
1.995
268.375
2.65
2.65
#N/A
4.16
4.16
#N/A
3.7687
1.59
#N/A
14.83
14.83
#N/A
18.4
16.47
#N/A 273.198 273.198
#N/A
28.89
28.89
#N/A
68.73
68.73
#N/A
103.5
103.5
#N/A
7.82
7.82
#N/A
19.64
19.64
#N/A
84
84
#N/A
6.085
6.085
#N/A
14.62
66.88
#N/A
57.95
57.95
#N/A
9.278
18.78
#N/A
93.14
93.14
268
17.923
17.923
#N/A
59.28
59.28
#N/A 31.0357 31.0357
#N/A
55.97
55.97
#N/A 9.33864 9.33864
#N/A
55
3.87
#N/A
14.15
14.15
#N/A
9.8901
9.8901
#N/A
16.71
16.71
#N/A
29.55
29.55
#N/A
41.67
0.2572
#N/A 302.02802 302.02802

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

Nestle
Arzyta
UBS
54.05
42.89
56.25
43.45
56.55
#N/A
56.5
43.31
56.25
42.75
56.1
42.755
55.8
42.855
56
42.745
55.9
42.655
55.5
42.6
55.95
43
55.65
44
55.55
43.5
55.45
43.35
55.3
43
55.25
42.75
55.55
42.95
55
42.15
54.5
42.525
55.95
42.65
56.55
40.4
56.45
40.3
55.25
40.4
54.6
41.15
55.65
41.95
55.5
41.605
55.85
42.1
54.5
42.075
54.65
40.8
55.2
40.95
54.95
40.9
55
41.555
55.1
41.6
55.35
42.15
55.7
42.25
55.6
41.65
54.2
42.25
54.4
#N/A
53.9
#N/A
53.8
#N/A
53.15
42.8
53.3
43.15
52.5
42.65
53
42.05

15.38
15.62
15.63
15.73
15.75
15.47
15.43
15.47
15.92
15.87
16.14
16.15
16.15
16.18
15.58
15.63
15.81
15.5
15.01
15.33
15.33
15.71
15.65
15.71
16.13
16.47
16.72
16.62
16.53
16.94
16.91
16.97
17.09
17.38
17.36
17.11
16.65
16.86
16.68
16.79
16.84
17.66
17.46
17.51

52
51.9
52.2
52.25
52.3
52.7
52.35
52.4
52.5
52.8
52.65
52.55
52.05
52.35
52.6
52.55
52.75
52.85
52.8
52.3
52.5
52.6
52.85
52.4
52.85
53.15
53.6
#N/A
#N/A
53.9
54.2
53.9
54
53.8
53.75
53.75
52.4
52.3
52.3
51.95
52.05
52.4
52.15
52.95
53.2

41.7
41.9
41.95
#N/A
41.4
41.95
41.95
42.25
42.2
42.6
42.25
42.05
43.2
43.505
42.85
42.85
43.9
44.65
44.95
44.45
44.955
44.75
44.4
44.3
44.6
43.85
43.405
43.545
43.6
43
#N/A
#N/A
43.75
43.9
43.36
43.6
43.35
43
42.35
41.85
42.35
#N/A
43.65
43.65
43

17.48
17.6
17.27
17.06
17.36
17.61
17.22
16.98
17.11
17.19
17.24
16.96
16.57
16.64
16.65
17.06
17.5
17.45
17.54
17.21
17.53
18.15
18.34
17.99
18.29
18.36
18.32
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
18.27
17.92
17.85
17.14
17.07
16.98
16.72
16.91
17.35
17.02
17.44
17.42

53.05
52.9
52.5
52.5
51.5
51.5
51.05
50.25
51.1
52.1
51.75
51.85
51.55
51.6
52.4
52.6
53.35
53.75
53.6
53.5
52.55
53.1
53.05
53.3
53.25
52.8
52.4
51.8
51.8
51.4
51.25
50.5
50.45
51.4
52.2
52.4
52.85
52.7
52.35
53.2
53.5
53.2
53.55
53.4
53.9

43.15
#N/A
42.5
43.1
41.85
42.7
#N/A
#N/A
41.35
43.15
43.35
43.3
42.45
42.3
42.3
42
#N/A
42.9
42.75
42.65
42.25
43.85
44
#N/A
43.55
43.55
#N/A
43.39
43.5
42.35
41.64
#N/A
40.8
40.4
41.54
41.64
41.75
40.59
41.01
41.65
42.4
42.3
41.65
42.2
41.49

17.69
17.4
17.35
17.3
17.18
18.03
18.3
17.9
18.17
18.07
18
18.09
17.82
17.55
17.47
17.41
15.7
15.48
15.51
15.24
15
15.02
15.03
15.34
15.57
15.5
15.21
15.1
15.02
14.79
14.63
14.05
14.08
14.03
14.42
14.43
15.07
15.27
15.56
15.92
16.01
16
15.74
15.48
15.51

54
53.9
54.25
54.15
53.65
53.65
53.35
53.6
52.95
52.55
52.25
51.4
50.7
51.05
52.1
53.05
53.3
52.6
52.5
51.5
51.2
51.9
52.2
52.3
52.55
52.8
52.15
53.1
53.6
53.35
52.9
52.15
52.3
51.45
53
53.5
53.65
53.05
53.2
53.45
53.15
53.55
53.55
53.9
53.9

42.1
42.3
42.41
42.35
40.34
37.25
37.25
38.6
37.4
38.46
38.6
37.39
37.74
36.95
37.45
37.99
#N/A
#N/A
#N/A
#N/A
38.65
39.8
40.65
40.25
41.7
42.05
43.04
43.79
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

15.24
14.94
14.5
14.38
14.5
14.77
14.84
15.26
15.3
15.38
15.59
15.26
14.94
15.38
15.34
15.8
16.26
15.94
16.36
16.48
15.53
15.65
16.15
16.29
16.9
16.8
16.66
16.98
17.61
17.11
16.98
17.2
17.6
17.48
17.9
18.53
18.51
18.09
18.3
17.56
17.15
17.66
18.05
17.72
17.14

54
53.9
53.95
54.2
54
54
54
53.35
54.1
54.15
54.4
53.95
53.75
53.4
53.9
53.75
52.9
52.75
53.75
53.25
54.45
53.95
53
52.7
53.2
52.85
52.7
52.5
51.25
51
50.4
50.05
50.8
49.63
49.12
48.87
49.52
48.4
49.73
50.95
50.85
50.6
50.25
50.65
50.35

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

16.97
16.55
16.61
16.46
16.35
16.39
16.32
16.75
16.41
16.79
16.6
16.35
16.36
16.06
16.19
16.04
16.17
16.46
15.87
15.55
15.23
14.86
14.71
14.63
14.6
14.47
14.8
14.52
14.65
14.65
14.28
14.04
13.46
13.66
13.69
13.28
14.15
13.93
13.94
14.72
14.29
14.2
14.04
14.17
14.08

49.94
49.68
49.51
49.1
49.48
48.95
48.83
49.1
49.2
48.5
48.91
49.66
50.9
50.1
50.6
50.5
50.65
50.85
50.45
49.94
49.68
50.05
50
49.82
50.1
50.1
48.91
48.89
49.87
49.99
49.72
49
48.5
47.75
48.34
47.92
48.78
48.46
48.33
47.85
47.76
48.13
48.22
47.84
47.47

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

14.44
16.08
16.08
16.15
16.56
16.49
16.7
17.03
17.27
16.58
16.53
16.64
16.42
15.98
16.27
16.46
16.24
16.21
16
15.76
16.2
16.6
16.09
15.73
15.67
15.98
15.64
16.01
16.18
16.42
16.01
15.84
16.03
15.62
15.74
15.23
16.02
16.2
16.49
16
16.42
16.9
16.9
17.42
17.06

47.3
48
48.35
47.88
47.72
48.1
47.28
47.48
48.39
47.94
47.89
47.28
47.47
46.63
46.425
46.52
46.02
45.37
44.96
43.52
43.4
43.44
43.82
44.055
42.98
43.3
43.64
43.755
43.42
43.18
43.82
44
43.94
43.68
44.1
43.8
43.96
44.12
44.4
44.22
43.76
43.74
43.4
43.74
43.66

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

17.37
17.48
17.18
17.33
16.865
16.85
17.085
16.44
17.34
17.265
17.64
17.205
17.83
18.06
18.4
18.75
19.2
19.17
19.02
18.96
19.045
19.16
18.43
18.42
18.2
18.24
18.41
18.565
17.84
17.83
18.4
18.89
19.16
19.15
18.71
19.03
19.47
19.295
19.2
19.26
19.12
19.21
18.71
18.53
18.59

43.28
43.26
43.72
43.49
43.28
43.22
43.88
43.7
43.97
43.16
42.86
43.22
43.14
43.38
41.6
42.08
41.4
42.16
43.915
44.06
43.96
43.12
43.58
43.62
43.78
44.48
43.34
43.61
43.22
42.5
43.1
42.9
42.98
42.785
43.26
42.72
42.28
41.58
41.54
40.89
41.16
41.26
41.5
40.935
41.22

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

18.62
18.935
19.05
19.195
18.99
18.58
17.945
18.46
19.48
19.34
18.785
18.43
18.58
18.845
16.44
17.16
17.195
16.42
16.28
16.32
15.9
15.45
15.41
15.975
15.655
15.035
14.25
14.41
14.88
14.8
14.87
14.08
14.255
14.47
14.25
14.155
14.19
13.655
13.18
12.71
12.85
12.57
13.115
12.87
12.92

41.02
41.48
40.86
41.14
40.66
40.94
41.18
40.74
40.38
40.08
39.4
38.78
39.12
38.92
39.14
39.32
39.44
39.12
39.34
38.94
40.04
39.52
39.3
38.93
39.3
39.56
40.38
40.46
39.915
40.6
40.16
40.31
40.28
40.82
40.455
39.875
39.26
39.34
39.14
38.84
38.7
38.88
37.165
37.18
37.805

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

13.045
13.45
13.39
13.305
13.215
13.92
14.8
14.06
13.8
14.34
14.49
14.025
14.62
15.19
16.15
16
15.56
14.89
14.96
14.97
15.54
15.49
16.2
15.91
15.65
15.83
15.58
15.9
15.785
16.49
16.56
15.89
15.01
15.19
14.63
16.205
17.43
17.05
16.47
16.04
16.015
15.845
16
15.11
14.18

38.14
37.625
36.84
37.325
37.695
37.905
38.03
38.65
38.595
39.28
39.48
39.72
39.76
38.94
38.3
39.54
38.8
38.34
37.5
37.82
38.17
38.46
37.62
36.83
35.98
36.14
36.79
37.06
39.9
37.08
36.88
36.88
36.47
35.66
36
35.73
36.54
35.505
37.42
38.02
37.8
38.5
38.535
38.59
39.24

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

14.56
13.85
13.73
14.39
13.445
13.315
13.915
13.04
12.345
13.205
11.485
11.045
10.87
11.49
11.89
11.72
11.17
10.69
10.29
11.43
12.21
12.7
13.12
13.09
12.745
12.31
11.75
11.65
11.53
10.68
10.49
9.995
9.725
8.54
9.115
9.535
10.23
9.86
9.97
10.9
11.75
10.03
9.89
10.02
11

39
37.16
36.8
37.66
37.5
37.635
37.94
38.37
38.4
37.905
38.24
39.42
40.18
39.28
39.85
40.34
40.08
40.625
40.63
40.185
40.44
40.52
40.88
40.835
40.88
39.8
39.165
40.435
40.295
40.565
42.18
42.37
42.4
42.44
41.8
41.5
41.16
40.82
41.5
#N/A
42.31
41.54
42.83
42.29
42.44

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

12.825
12.2
12.2
12.92
13.2
13.35
13.98
13.69
12.98
13.02
13.04
13.85
13.2
13.105
14.505
14.365
15.85
14.51
14.5
14.08
13.39
12.66
11.885
12.53
13.46
13.38
13.64
15.01
15.84
16.8
16.35
15.88
15.7
15.83
14.735
14.5
14.015
13.53
#N/A
#N/A
15.6
14.555
14.66
13.8
13.865

43
43.575
42.12
41.34
41.76
42.71
41.43
42.68
44.74
45.59
44.44
45.35
44.96
44.71
45.98
47.205
46.76
45.69
46.95
47.405
45.78
43.74
43.325
44.97
42.94
43.34
42.775
44.5
43
44.9
44.86
43.52
40.455
41.9
44.05
42.74
39.51
42.5
44.7
46.12
45.9
47.91
48.02
48.26
48.12

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

13.53
14.87
15.16
14.23
14.34
13.15
11.43
10.79
12.26
13.45
13.81
14.41
15.05
15.7
16.12
17.46
17.54
17.52
18.86
19.675
18.52
18.34
18.1
17.14
15.145
14.885
15.2
15.98
17.4
17.97
17.865
18.31
20.54
19.76
20.92
18.97
17.65
18.215
20.14
21.04
20.455
23.98
21.31
19.02
18.35

46.82
47.37
47.84
47.04
47.78
48.56
49.53
48.07
49
49.02
49.9
50.705
49.5
49.22
50.045
48.98
48.215
47.98
48.72
48.96
48.6
48.68
48.5
48.6
48.58
48.46
48.38
48.1
49.1
49.72
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

18.46
21.115
21.18
19.85
19.1
20.88
20.95
16.035
16.16
17.1
20.19
23.5
22.815
23.415
24.175
24.235
22.22
23.44
24.65
23.82
24
24.24
23.88
22.84
23.155
22.88
22.8
21.975
21.895
21.305
22.42
20.53
21.65
23.12
23.18
22.01
22.42
22.04
20.105
18.995
18.295
19.6
19.58
20.6
20.99

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
467.375
#N/A
#N/A
#N/A
510.25
#N/A
516.75
#N/A
503.75
519.25
509.25
#N/A
501.5
494.375
493.875
#N/A
#N/A
#N/A
472.25
#N/A
#N/A
472.125
519.25
#N/A
#N/A

#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A

19.74
20.08
20.83
#N/A
#N/A
#N/A
22.95
#N/A
22.86
#N/A
#N/A
#N/A
24.64
#N/A
33.61
35.26
#N/A
#N/A
30.66
28.65
25.93
#N/A
#N/A
#N/A
35.13
40.59
40.1
40.98
#N/A
#N/A
#N/A

Date

Swisscom ABB
30/12/2010
411.4
29/12/2010
416.8
27/12/2010
416.3
23/12/2010
417.9
22/12/2010
415.7
21/12/2010
414.3
20/12/2010
413.9
17/12/2010
411.9
16/12/2010
413.5
15/12/2010
416.5
14/12/2010
416.7
13/12/2010
420.4
10/12/2010
418.4
09/12/2010
418.7
07/12/2010
413.5
03/12/2010
413.8
02/12/2010
411.7
01/12/2010
410.5
30/11/2010
409.9
29/11/2010
415.1
26/11/2010
419.7
25/11/2010
417.1
24/11/2010
413.9
23/11/2010
413.1
22/11/2010
418.5
19/11/2010
419.9
18/11/2010
420.2
17/11/2010
413.6
16/11/2010
415.1
15/11/2010
416.5
12/11/2010
417.3
11/11/2010
418.9
10/11/2010
421.2
09/11/2010
420
08/11/2010
412.3
04/11/2010
411.3
03/11/2010
411.1
02/11/2010
413.8
29/10/2010
410.2
28/10/2010
408.9
27/10/2010
402.6
25/10/2010
398.2
22/10/2010
397.2
21/10/2010
397.5

LTD SGS
20.86
21.08
20.97
21.14
21.24
21.11
21.01
20.91
20.88
20.72
20.63
20.5
20.41
20.38
20.34
20.03
19.97
19.74
19.41
19.51
19.64
19.64
19.8
19.55
20.09
20.43
20.45
19.97
19.72
20.35
20.18
20.44
20.52
20.72
20.69
20.77
20.46
20.53
20.37
20.69
21.6
22.01
21.87
22.05

REG Actelion
Givaudin Syngenta
1573
51.45
1009
273.4
1605
51.7
1023
278.6
1611
51.9
1018
276.5
1621
51.9
1014
279.7
1613
51.15
1025
274.2
1641
51.25
1024
276.2
1647
51
1021
274
1646
51
1020
276
1646
51.8
1016
276
1644
51.9
1015
280.4
1668
52.8
1020
279.9
1647
52.1
1028
280.7
1659
52.7
1024
284.2
1664
51.95
1034
286.5
1695
52.8
1046
287.6
1684
53
1036
278.3
1701
52.55
1031
278.5
1691
52.9
1016
280
1651
52.7
1012
278.2
1648
53.2
1020
280.2
1674
54.6
1023
284.3
1623
54.75
1031
288.1
1672
55
1017
282.8
1592
54.4
1011
278.4
1625
55.15
1011
282.6
1640
56.45
1016
285
1621
56.05
1011
279.8
1622
54.45
1002
273.6
1624
49.96
997
273.8
1647
50.3
1013
283
1630
50.15
1001
279.6
1631
50
1000
285.7
1622
50.45
997
286
1636
49.91
1015
286.7
1627
50.15
1039
282
1625
49.95
1021
282
1602
49.85
1010
277.9
1613
50
1018
279.6
1574
48.98
1016
272.7
1574
49.36
1012
277
1568
49.73
1006
275.9
1594
51.1
1024
281.7
1578
48.72
1021
276.6
1589
48.975
1016
276.1

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

394.8
395.2
396.8
395.4
396.4
396.5
395.8
398.5
398
397.5
397.8
398.5
396.1
396.8
396.5
396
396.1
395.2
394.95
393.1
394
397.1
395.8
392.8
393.7
394.3
394.7
#N/A
#N/A
391.1
397.1
396.9
#N/A
395.8
394.3
396.2
394.1
394.6
390.2
390.2
390.5
389
384.9
389.5
392.1

21.67
1550
21.48
1555
21.41
1556
21.39
1564
21.58
1565
21.58
1575
21.03
1563
21.24
1570
20.96
1561
21.11
1560
20.94
1595
20.81
1556
20.47
1558
20.88
1584
20.74
1590
20.84
1582
20.73
1588
20.72
1575
20.87
1583
20.46
1617
20.71
1621
21.09
1646
20.88
1693
20.85
1601
20.78
1588
20.58
1576
20.54
1595
20.7 Err:512
20.8 Err:512
20.85 Err:512
20.53
1558
20.47
1537
20.77 Err:512
20.68
1520
20.47
1512
20.23
1553
19.61
1465
19.77
1467
19.51
1439
19.27
1416
19.56
1436
19.8
1456
19.75
1457
20.24
1466
20.64
1488

52
1004
273.9
51.95
1005
273
52.85
1010
274.1
54.85
1005
271.8
53.65
1010
273.7
49.75
1010
264
49.35
1008
263
48
1006
259.5
49.55
1004
256
44.72
1003
245.6
42.42
1014
245.4
41.51
997.5
246
41.6
984.5
242.1
40.01
994.5
244.9
39.4
1005
244.5
40.04
1004
248.1
39.93
1002
254.2
40.05
990
255.4
43.49
992.5
255
43.65
983.5
252.1
44.03
992
251
44.59
996
251.6
44.08
992
257.7
46.01
986
252
45.9
996
256.2
45.65
991.5
251.8
45.59
991
251.1
45.73 Err:512
Err:512
45.96 Err:512
Err:512
45.82
992 Err:512
45.45
992 Err:512
45.06
986.5 Err:512
45.06
988.5 Err:512
44.32
983
243.3
43.9
998
240.4
44.16
997
239.3
43.44
968.5
234.4
43.65
963
236.1
43.45
950.5
234.1
43.71
925.5
232.5
44.39
918.5
241.5
44.84
926.5
246.8
44.705
933
244.8
45.31
947.5
248.1
45.15
962.5
254.8

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

392.3
387.3
388
386.7
384.7
388
388.6
385.3
387.9
392.4
395.5
395.3
391.4
392.7
391
392
393.2
393.1
393.2
387.9
386.2
391.1
390.9
393.9
392.2
392.6
387.3
385.2
381.6
380.1
378.6
373.7
366.8
366.3
367.1
370
372.6
370.5
370.3
373.3
375
375.3
375.5
376.3
376.1

20.65
20.25
20.08
20.04
20.25
21.14
21.47
21.31
21.65
21.64
21.48
21.6
21.01
20.93
21.25
20.97
21.34
20.84
20.47
19.65
19.14
19.15
19.32
19.49
19.71
19.65
19.21
19.73
19.52
19.01
18.94
18.42
18.59
18.6
19
19
20.05
20.08
20.54
20.94
21.36
20.76
20.73
20.78
20.98

1485
1447
1451
1442
1452
1495
1502
1491
1511
1513
1499
1498
1464
1476
1481
1499
1523
1544
1540
1506
1510
1514
1526
1535
1580
1549
1492
1491
1495
1478
1499
1463
1463
1437
1462
1464
1510
1484
1485
1505
1530
1510
1509
1514
1499

45.18
44.85
45.24
45.29
45.48
46.18
46.37
45.81
45.8
43.56
43.54
43.2
42.21
42.05
41.41
41.44
40.93
40.91
40.88
40.96
41.53
40.55
40.65
40.68
41
40.67
40.53
40.48
40.81
40.47
40.62
39.63
39.53
39.44
40.5
40.48
40.92
41.21
41.3
41.73
41.75
41.85
42.36
42.75
42.67

955
940
949
942
947
955
962.5
968
989
972.5
975.5
977
963.5
961.5
958.5
963.5
958.5
956.5
947.5
934.5
913
921.5
929.5
943.5
942
950
925
930.5
925
915
913
900.5
910
906
922.5
921.5
946.5
945
953
954.5
964
951.5
948
950
953.5

254.2
245.7
245.9
248.1
246.4
250.8
252.5
250.6
242.9
237.6
237.7
238.4
230.8
232.4
227
232.6
228.9
227.8
229
242.9
239.1
240.2
241
243.7
243.4
242.3
237.5
236.5
229.6
228.8
235
232.3
236.7
241.9
250.8
251
263.6
265.1
264.4
265.9
267.9
264.6
263.1
267.5
264.2

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

373.4
370.8
373.5
368.1
364.8
367.2
370.5
370.8
368.6
370.2
366.6
366.3
357.2
364.8
365.4
368.7
373.8
372.5
372
368
366.7
371.2
365.7
362.3
366.4
365.3
383.6
386.1
393.3
392.6
390.2
397.4
397.2
394.1
392.7
395.2
395.3
394.3
393.9
393.6
388.5
390.4
387.6
384.7
384.6

20.79
20.22
19.92
19.65
19.2
19.19
19.43
19.71
19.76
19.85
19.88
19.29
18.78
19.2
18.84
19.46
20.16
20.52
20.44
20.66
20.26
20.29
20.49
20.53
20.78
21.11
20.77
21.63
22.41
22.44
21.89
23.69
23.94
23.56
23.62
23.7
23.73
23.54
23.82
23.78
23.31
23.7
23.82
23.28
22.99

1485
1468
1470
1441
1428
1418
1413
1419
1445
1464
1438
1407
1345
1367
1369
1407
1442
1442
1417
1430
1392
1411
1389
1391
1403
1422
1410
1446
1499
1486
1484
1490
1500
1472
1483
1494
1494
1489
1489
1454
1445
1470
1488
1481
1454

42.3
42.14
41.63
41.06
40.85
41.19
41.85
42.1
42
42.11
41.78
41.8
40.18
40.63
40.68
40.69
40.91
42
42.14
42.46
41.45
42.65
43.06
44.18
43.78
44.03
44.25
44.5
45.8
46.34
46.15
47.59
47.86
47.71
47.69
48.02
48.29
48.58
49.02
49.84
49.27
49.54
49.5
48.19
47.92

962.5
944.5
962
930
923.5
928.5
931.5
911.5
901.5
905.5
906.5
891.25
872
891.5
896
921.5
937.5
947
933
936
902
915
918
932.5
939
953
933
942.5
943
949.5
931
949
949
949
955
973
972.5
969.5
978
981
934.5
925
935
924
927

265
260.6
262.7
258.9
255.9
258
258.9
258.7
258.4
257.1
261.4
260
254
258.7
257.9
264.6
269.9
267
270.7
272.8
264.6
268.2
265.9
267
273.5
271.4
268.2
268.1
268.6
271.7
267.3
277.1
280.6
279.6
283.2
285.2
277.4
277.8
282
285.3
285.1
284.7
292.5
293
292.9

30/03/2010
29/03/2010
26/03/2010
25/03/2010
24/03/2010
23/03/2010
22/03/2010
19/03/2010
18/03/2010
17/03/2010
16/03/2010
15/03/2010
12/03/2010
11/03/2010
10/03/2010
09/03/2010
08/03/2010
05/03/2010
04/03/2010
03/03/2010
02/03/2010
01/03/2010
26/02/2010
25/02/2010
24/02/2010
23/02/2010
22/02/2010
19/02/2010
18/02/2010
17/02/2010
16/02/2010
15/02/2010
12/02/2010
11/02/2010
10/02/2010
09/02/2010
08/02/2010
05/02/2010
04/02/2010
03/02/2010
02/02/2010
01/02/2010
29/01/2010
28/01/2010
27/01/2010

383.7
383.4
380.3
381.9
379.6
380.8
378.5
380
381.4
384.4
381.6
382.2
381
381.1
381
380.1
377.3
375.5
372.2
374.4
369
371
366.6
365.5
370.4
374.9
377.8
379.4
376.4
391.5
387.2
389.2
385.8
383.9
383.5
385.7
386.9
380.7
382.1
386.1
389
389.3
388
388.05
388.5

22.99
1469
22.82
1460
22.92
1445
23.21
1457
22.9
1457
22.99
1529
22.55
1527
22.37
1511
22.73
1495
22.79
1492
22.51
1484
22.17
1484
22.36
1489
22.21
1487
22.54
1484
22.6
1487
22.63
1495
22.58
1496
22.36
1477
22.29
1470
22.18
1465
21.98
1457
21.43
1421
21.32
1398
21.32
1424
21.55
1416
21.62
1415
21.3
1398
21.1
1378
19.815
1379
19.22
1355
19.21
1361
19.01
1348
19.31
1351
18.8 Err:512
18.94 Err:512
18.87 Err:512
18.86 Err:512
19.32 Err:512
19.81 Err:512
19.86 Err:512
19.45 Err:512
19.39 Err:512
19.23 Err:512
19.56 Err:512

47.81
926.5
47.18
913.5
47.21
924.5
47.22
926
47.15
918.5
47.34
937.5
47.47
934.5
47.5
925
47.26
925.5
46.96
924.5
47.16
915.5
47.15
889.5
47.45
890
47.98
891.5
48.17
883.5
47.86
886
47.64
891
47.83
900
47.2
889.5
47.64
895.5
47.54
890.5
46.08
881.5
54.2
866
54.2
861.5
54.7
863.5
55.7
862.5
55.05
862.5
53.95
872.5
53.05
863.5
53.5
863
53.35
866
53
902.5
53.75
876
53.95
866.5
53.65 Err:512
53.75 Err:512
54.6 Err:512
50.85 Err:512
55.65 Err:512
57 Err:512
56.95 Err:512
56.65 Err:512
56.2 Err:512
55.5 Err:512
55.65 Err:512

292.6
293
292
294.9
296.4
297.5
294.9
293.8
292
294.7
297
298.1
296.6
295.4
299.2
298.6
303.2
303.3
292.5
294.4
290.8
283.5
275.5
279.1
280.6
283.1
284.3
280.8
283.3
283.2
279.2
278.3
277
275.3
272.2
275.6
277.7
273.7
272
280.1
273.3
274
273.1
268.1
269.1

26/01/2010
19/01/2010
18/01/2010
15/01/2010
14/01/2010
13/01/2010
12/01/2010
11/01/2010
08/01/2010
07/01/2010
06/01/2010
05/01/2010
04/01/2010
30/12/2009
29/12/2009
28/12/2009
23/12/2009
22/12/2009
21/12/2009
18/12/2009
17/12/2009
16/12/2009
15/12/2009
14/12/2009
11/12/2009
10/12/2009
09/12/2009
08/12/2009
07/12/2009
04/12/2009
03/12/2009
02/12/2009
01/12/2009
30/11/2009
27/11/2009
26/11/2009
25/11/2009
24/11/2009
23/11/2009
20/11/2009
19/11/2009
18/11/2009
17/11/2009
16/11/2009
13/11/2009

386.3
392.8
389.5
389
390
391.7
391
392.6
392.3
393.1
395.3
398.3
398.2
396
395
395.9
396.4
394.8
393.8
388.6
388.1
392
395.4
396.8
399.5
398.7
394.8
396.1
401.8
400
399.8
397.5
397.6
390.9
391.5
389.2
393.2
391
390.9
384.2
385
388.7
387.2
385.8
383

19.34 Err:512
20.38 Err:512
20.5 Err:512
20.6 Err:512
20.69 Err:512
20.42 Err:512
20.47 Err:512
20.91 Err:512
21.05 Err:512
20.75 Err:512
20.52 Err:512
20.36 Err:512
20.15 Err:512
19.91 Err:512
19.89 Err:512
19.82 Err:512
19.69 Err:512
19.68 Err:512
19.37 Err:512
19.04 Err:512
19.14 Err:512
19.12 Err:512
18.92 Err:512
18.9 Err:512
18.57 Err:512
18.37 Err:512
17.47 Err:512
18.54 Err:512
18.8 Err:512
18.95 Err:512
18.85 Err:512
18.84 Err:512
18.75 Err:512
18.42 Err:512
18.68 Err:512
18.54 Err:512
19.26 Err:512
19.32 Err:512
19.46 Err:512
18.95 Err:512
18.8 Err:512
19.48 Err:512
19.37 Err:512
19.77 Err:512
19.82 Err:512

55.45 Err:512
56.15 Err:512
55.8 Err:512
57.45 Err:512
58 Err:512
57.65 Err:512
57.2 Err:512
56.85 Err:512
56.7 Err:512
56.75 Err:512
55.85 Err:512
54.7 Err:512
55.8 Err:512
55.4 Err:512
56 Err:512
55.85 Err:512
55.6 Err:512
55.35 Err:512
56 Err:512
58.2 Err:512
58.55 Err:512
58.6 Err:512
58.55 Err:512
59.35 Err:512
59.15 Err:512
59.3 Err:512
58.6 Err:512
59.15 Err:512
60.15 Err:512
60.6 Err:512
60.65 Err:512
60.5 Err:512
60.3 Err:512
59 Err:512
59.2 Err:512
58.15 Err:512
59.7 Err:512
59.25 Err:512
59.5 Err:512
58.6 Err:512
58.35 Err:512
58.6 Err:512
58.35 Err:512
58.25 Err:512
57.45 Err:512

270.3
279.1
275.2
279.5
281.8
279.7
282.8
286.3
290.3
290.5
285.4
286.8
288.9
291
292.5
292.1
289.8
291.3
289.8
288.2
284.7
289.6
288.9
289
290.8
282.3
285
282
287.8
286.7
281.1
287
274.8
266.5
267.9
262.3
268.3
269.2
270
264.4
263.6
265
258.3
260.2
257.1

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

377.4
376.8
373.9
372.4
371
370.75
367.75
368.75
371.75
371.5
374.75
375.875
373.5
372.25
374.5
378
376.75
375.25
369.975
368.5
371
368
365.75
371.1
369.75
368
376.225
379
374.025
370
371.5
370
373.75
376
370.775
372.525
375.5
376
376
380.25
383.5
384.5
385.25
384.25
376.25

19.91 Err:512
20.19 Err:512
19.98 Err:512
20.05 Err:512
19.79 Err:512
19.62 Err:512
19.63 Err:512
19.14 Err:512
19.335 Err:512
19.185 Err:512
19.915 Err:512
20.425 Err:512
21.14 Err:512
21.095 Err:512
21.52 Err:512
21.49 Err:512
21.66 Err:512
21.74 Err:512
21.835 Err:512
21.845 Err:512
22.08 Err:512
22.18 Err:512
21.395 Err:512
21.695 Err:512
21.45 Err:512
21.225 Err:512
20.41 Err:512
20.685 Err:512
20.16 Err:512
19.95 Err:512
20.41 Err:512
20.845 Err:512
20.815 Err:512
20.88 Err:512
20.62 Err:512
21.16 Err:512
21.515 Err:512
21.37 Err:512
21.02 Err:512
21.21 Err:512
21.18 Err:512
21.575 Err:512
21.18 Err:512
21.195 Err:512
21.36 Err:512

56.5 Err:512
57.8 Err:512
58.35 Err:512
58.6 Err:512
58.15 Err:512
56.45 Err:512
56 Err:512
56.1 Err:512
56.9 Err:512
56.555 Err:512
56.65 Err:512
57.6 Err:512
58.25 Err:512
58.4 Err:512
58.8 Err:512
59.7 Err:512
61.15 Err:512
62 Err:512
63.445 Err:512
63.4 Err:512
64.05 Err:512
64.1 Err:512
64.15 Err:512
64.755 Err:512
63 Err:512
62.9 Err:512
63.05 Err:512
62.85 Err:512
62.55 Err:512
62.595 Err:512
63.2 Err:512
64.25 Err:512
64.2 Err:512
64.8 Err:512
65.15 Err:512
65.055 Err:512
65.1 Err:512
65 Err:512
64.4 Err:512
64.4 Err:512
64.65 Err:512
63.3 Err:512
62.7 Err:512
62.9 Err:512
63.05 Err:512

259
257.9
257
262.6
258
255.5
250.225
245.4
245.3
243.8
249.51
246.5
248.5
250.475
253.225
250
254.25
252.3
253.25
252
251.05
248.7
242.7
243.6
244.58
248.41
240.3
236.68
231.1
223.9
229
237.75
236.5
234.11
231
233.9
243.1
248
251.5
258.25
261
258.25
246.6
247.9
250.8

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

375.75
375.975
372.25
370.75
366.75
365.225
363.5
363.75
365.25
368.25
366.75
371.5
369.275
365.5
348.75
352.875
354.75
354.75
358
358
347
347
349
349.5
351.475
354.25
350.725
350.75
346.5
343.725
344.75
342.75
340.5
339.475
340
338.025
333.75
333.5
333
334.25
332.25
330.5
335.5
337.5
334.75

21.58 Err:512
21.14 Err:512
20.38 Err:512
20.185 Err:512
19.97 Err:512
19.91 Err:512
19.69 Err:512
19.85 Err:512
20.3 Err:512
20.74 Err:512
20.31 Err:512
20.54 Err:512
20.95 Err:512
20.66 Err:512
19.1 Err:512
19.6 Err:512
20.03 Err:512
19.69 Err:512
19.88 Err:512
19.835 Err:512
19.635 Err:512
19.43 Err:512
19.68 Err:512
19.935 Err:512
19.44 Err:512
19.545 Err:512
18.92 Err:512
18.51 Err:512
18.62 Err:512
19.09 Err:512
18.85 Err:512
17.96 Err:512
18 Err:512
17.75 Err:512
17.42 Err:512
17.4 Err:512
17.43 Err:512
16.785 Err:512
16.53 Err:512
16.22 Err:512
16.31 Err:512
15.975 Err:512
16.31 Err:512
16.46 Err:512
16.73 Err:512

62.9 Err:512
63 Err:512
62.55 Err:512
62.5 Err:512
60.955 Err:512
60.8 Err:512
61.65 Err:512
61.35 Err:512
61.2 Err:512
61.55 Err:512
61.8 Err:512
61.6 Err:512
61.4 Err:512
60.95 Err:512
58.2 Err:512
58.6 Err:512
59.6 Err:512
58.65 Err:512
58.45 Err:512
58.895 Err:512
58.755 Err:512
59.805 Err:512
59.85 Err:512
59.995 Err:512
59.055 Err:512
58.55 Err:512
58.6 Err:512
58.95 Err:512
57.9 Err:512
58.3 Err:512
59.15 Err:512
57.75 Err:512
57.6 Err:512
57.35 Err:512
57.8 Err:512
54.5 Err:512
56.5 Err:512
54.9 Err:512
55.3 Err:512
55.05 Err:512
55.945 Err:512
55.7 Err:512
55.35 Err:512
55.9 Err:512
55.35 Err:512

244.81
251
251.5
249.6
244.3
246.6
246
247
249.6
252.5
245.7
248.7
249.9
248.4
242.11
244.6
249.8
247.7
244.4
246.7
244.05
241.75
244.7
246.6
245.5
245.7
239.8
238.3
241.4
236.85
257
255.85
256.45
255
255.2
256.2
250.25
248.9
246.75
242
246.3
245.9
246.45
242.8
248.4

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

335.5
338.75
334
334.75
334
329.25
327.5
326.5
325
325
322
323
315.25
313.5
315.5
315.75
313.75
317
319.5
316.25
315.75
315.75
316.25
315
320.25
321.25
320.5
314.25
312.7
311.25
309.25
310.5
303.75
304.25
307
303.25
293.5
294.5
300.5
300.25
303.75
301.5
299
299
295

16.945 Err:512
17.485 Err:512
17.015 Err:512
17.38 Err:512
16.635 Err:512
16.765 Err:512
16.915 Err:512
16.06 Err:512
16.33 Err:512
17.06 Err:512
16.975 Err:512
16.875 Err:512
17.36 Err:512
17.44 Err:512
17.83 Err:512
18.1 Err:512
17.685 Err:512
17.595 Err:512
17.43 Err:512
17.985 Err:512
17.795 Err:512
17.85 Err:512
18.315 Err:512
17.385 Err:512
17.41 Err:512
17.64 Err:512
17.365 Err:512
17.405 Err:512
17.52 Err:512
17.84 Err:512
17.58 Err:512
17.105 Err:512
16.83 Err:512
16.415 Err:512
16.32 Err:512
17.21 Err:512
17.75 Err:512
18.08 Err:512
18.04 Err:512
18.105 Err:512
17.74 Err:512
17.595 Err:512
16.41 Err:512
16.14 Err:512
16.055 Err:512

55.9 Err:512
57.5 Err:512
56.7 Err:512
57.15 Err:512
57.35 Err:512
57.6 Err:512
58.3 Err:512
57.05 Err:512
57.1 Err:512
57.6 Err:512
57.2 Err:512
56.45 Err:512
56.5 Err:512
56.4 Err:512
57.6 Err:512
57.45 Err:512
56.05 Err:512
54.65 Err:512
54.75 Err:512
55.55 Err:512
55.95 Err:512
55.3 Err:512
55.7 Err:512
54.95 Err:512
54.7 Err:512
54 Err:512
54.6 Err:512
54.2 Err:512
53.2 Err:512
54.5 Err:512
50.29 Err:512
52.3 Err:512
52.9 Err:512
52.05 Err:512
52.65 Err:512
52.3 Err:512
51.15 Err:512
52.7 Err:512
52.35 Err:512
52.15 Err:512
51.1 Err:512
52.4 Err:512
52.25 Err:512
52.735 Err:512
52.48 Err:512

250.25
253.25
252.5
254.75
250.35
246.8
253.5
245.5
247.8
259.525
257.5
254
265.25
266.5
275
275.75
273
266
272.25
274
264
264
268
259.75
260.25
257.65
270.5
270.25
269.15
268.5
274.35
266.9
261.75
251.75
251.5
252
251.75
244.3
242.55
246
246.7
245.78
245.6
241.5
239.6

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

295
299.45
320.25
320.25
311.75
315.125
312.5
315
315.25
305.75
311.275
314.75
315
318
318.75
325.25
322.75
317.75
313.75
320.25
320.25
326
316.75
324
316.5
323
325.75
327
331.25
327
329.475
324.75
323
318.5
322.25
319.975
319.25
334.975
346.5
349.75
354
349
354
355.25
350.75

16.9 Err:512
17.1 Err:512
16.785 Err:512
17.96 Err:512
16.855 Err:512
16.87 Err:512
17.7 Err:512
17.21 Err:512
17.09 Err:512
17.195 Err:512
17.005 Err:512
16.27 Err:512
16.255 Err:512
16.605 Err:512
16.895 Err:512
16.925 Err:512
16.12 Err:512
15.83 Err:512
15.28 Err:512
15.82 Err:512
16.155 Err:512
15.965 Err:512
16.02 Err:512
16.05 Err:512
15.48 Err:512
15.57 Err:512
15.59 Err:512
16 Err:512
16.125 Err:512
15.59 Err:512
15.495 Err:512
15.46 Err:512
14.765 Err:512
13.59 Err:512
13.6 Err:512
13.585 Err:512
14.07 Err:512
13.14 Err:512
13.29 Err:512
14.285 Err:512
14.055 Err:512
13.38 Err:512
13.31 Err:512
13.295 Err:512
13.525 Err:512

52.2 Err:512
51.105 Err:512
51.25 Err:512
51.805 Err:512
51.75 Err:512
48.06 Err:512
48.76 Err:512
49 Err:512
49.925 Err:512
49.22 Err:512
50.35 Err:512
50.55 Err:512
50.9 Err:512
51.145 Err:512
51.35 Err:512
52.1 Err:512
52 Err:512
51.75 Err:512
51.3 Err:512
50.9 Err:512
51.45 Err:512
51.95 Err:512
50.95 Err:512
51.295 Err:512
50.2 Err:512
51.4 Err:512
52.345 Err:512
52.7 Err:512
54.75 Err:512
55.05 Err:512
54.4 Err:512
53 Err:512
52.65 Err:512
49.86 Err:512
49.8 Err:512
50.65 Err:512
50 Err:512
50.095 Err:512
51.85 Err:512
55.1 Err:512
57 Err:512
57.3 Err:512
56.595 Err:512
58.3 Err:512
60.155 Err:512

241.9
240
244.6
244.8
241.6
240.59
243.4
238
234.8
221.1
228.1
221.89
210.25
216.55
221.9
238.5
234.3
228.99
226.2
234.25
237.4
233.8
239.5
236.2
235.8
233.6
231
230
231.25
221.8
236.6
252.5
246.2
241.4
240.6
244.89
249.85
238.5
235.1
249.5
248.85
240.69
231.65
233.5
233.6

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

357.5
358.75
352.5
357
359.25
355.275
356.75
359.775
359.25
362.5
360.25
356.25
369.75
359
365.75
368.75
372.75
368.775
360
353.5
347
351.25
354.75
355.25
351.775
341.5
339.25
341.5
346.5
354
355
355.5
361
357.75
340.75
338
343.5
343
#N/A
#N/A
356.25
352
355
340.75
343

14.27 Err:512
14.475 Err:512
14.58 Err:512
15.505 Err:512
15.72 Err:512
15.13 Err:512
15.57 Err:512
16.045 Err:512
16.9 Err:512
16.45 Err:512
15.46 Err:512
15.49 Err:512
14.755 Err:512
14.26 Err:512
15.07 Err:512
15.07 Err:512
15.36 Err:512
14.22 Err:512
14.09 Err:512
13.97 Err:512
14.15 Err:512
14.09 Err:512
13.6 Err:512
13.66 Err:512
13.84 Err:512
13.65 Err:512
13.47 Err:512
14.62 Err:512
15.1 Err:512
15.8 Err:512
15.97 Err:512
16.32 Err:512
16.93 Err:512
16.52 Err:512
15.54 Err:512
15.205 Err:512
14.945 Err:512
14.96 Err:512
16.02 Err:512
16.43 Err:512
15.42 Err:512
13.67 Err:512
14.57 Err:512
14.33 Err:512
14.425 Err:512

58.7 Err:512
62.35 Err:512
62.35 Err:512
63.35 Err:512
62.65 Err:512
62.55 Err:512
63.1 Err:512
63.7 Err:512
64 Err:512
63.15 Err:512
63.55 Err:512
63.2 Err:512
62.65 Err:512
62.6 Err:512
62.85 Err:512
60.955 Err:512
61.5 Err:512
62.05 Err:512
63.3 Err:512
64 Err:512
66.15 Err:512
63.95 Err:512
64.055 Err:512
64.15 Err:512
62 Err:512
62.85 Err:512
62.655 Err:512
63.405 Err:512
60 Err:512
61.005 Err:512
61.15 Err:512
60.005 Err:512
60.2 Err:512
59.3 Err:512
59.525 Err:512
59.45 Err:512
58.4 Err:512
58.305 Err:512
Err:512
Err:512
Err:512
Err:512
58.75 Err:512
56.995 Err:512
55.6 Err:512
56.1 Err:512
55.35 Err:512

236.1
232.4
233
238.1
240.04
232.4
239.8
234.2
243.3
240.2
224.3
225.4
216.85
220.2
224.4
229.81
237.1
221.41
228.8
220.6
223.4
218.21
214.2
213.01
216.3
215.5
220.5
225.19
225
226.6
233.1
222.75
216.75
211.9
200.3
194.9
194.8
198.05
Err:512
Err:512
208
193.18
202.2
197.5
202.1

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

336.775
346.5
345.75
345
343.5
341.25
332.25
339
343.5
343.75
342
347
343.5
333
331.25
354.25
351.5
350.75
355.75
365
358
353.375
354.5
356.125
351.5
342
364.1
348.25
348.25
357.25
358.5
342.875
313.75
334.5
321.75
313.5
297.75
329.5
338.25
351
357.5
357
346.25
338.75
332

14.33 Err:512
54.8 Err:512
15.53 Err:512
54.6 Err:512
15.55 Err:512
53.55 Err:512
14.69 Err:512
52.75 Err:512
14.5 Err:512
54.205 Err:512
13.225 Err:512
55.155 Err:512
11.88 Err:512
54.15 Err:512
11.445 Err:512
55.05 Err:512
12.125 Err:512
58 Err:512
12.72 Err:512
59.95 Err:512
13.05 Err:512
59.75 Err:512
13.03 Err:512
59.65 Err:512
12.935 Err:512
59.8 Err:512
12.465 Err:512
59.8 Err:512
13.51 Err:512
59.7 Err:512
14.75 Err:512
60.3 Err:512
13.54 Err:512
59.95 Err:512
14.05 Err:512
59 Err:512
15.89 Err:512
60.35 Err:512
16.34 Err:512
61.8 Err:512
15.16 Err:512
60.95 Err:512
14.905 Err:512
60.4 Err:512
13.86 Err:512
59.4 Err:512
13.815 Err:512
58.25 Err:512
11.915 Err:512
54.5 Err:512
12.19 Err:512
53.72 Err:512
12.57 Err:512
53.35 Err:512
13.54 Err:512
54.85 Err:512
16.92 Err:512
57.05 Err:512
18.47 Err:512
58.5 Err:512
18.05 Err:512
54.5 Err:512
16.5 Err:512
52.75 Err:512
15.95 Err:512
52.1 Err:512
17.28 Err:512
53.9 Err:512
19 Err:512
53.4 Err:512
18.5 Err:512
52.5 Err:512
16.21 Err:512
52.675 Err:512
17.28 Err:512
55.1 Err:512
17.56 Err:512
56.825 Err:512
18.63
1220
57 Err:512
18.525
1225
57 Err:512
20.58 Err:512
58.25 Err:512
20.54
1263
58.075 Err:512
20.88 Err:512
58.375 Err:512
20.94 Err:512
Err:512
Err:512

198
217.4
210.3
205.25
198.1
190.64
181.05
178.55
189.1
200
203.4
206.75
208.15
201.05
212.8
219.4
206.5
206.1
219.89
223.9
214.5
213.9
200.2
199.95
176.4
170.3
169.4
169.7
169.1
180.8
172.3
162.4
165.3
186.2
201
198.55
180.8
196
201.9
202.8
189.1
205.15
205.8
228
236

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

337.75
346.75
349
346.5
350.75
353
354.25
344
344.5
349.75
352.25
359.5
357.25
360.75
359.275
361
351.25
352.75
361.25
357.5
352.75
353.5
348.75
347.25
344.25
345
347
338.5
343
347.5
352.5
327.25
330.775
331.025
324.25
316.75
329.5
327
317.5
314.25
312.525
318.25
325.5
329.25
329.5

20.3 Err:512
21.94 Err:512
22.5 Err:512
22.36 Err:512
22.985 Err:512
23.56 Err:512
23.69 Err:512
22.015 Err:512
22.47 Err:512
23.04 Err:512
23.48 Err:512
24.16 Err:512
24.18 Err:512
23.99 Err:512
24.96 Err:512
25.46 Err:512
25 Err:512
26.085 Err:512
27.42 Err:512
27.76 Err:512
27.49 Err:512
27.24 Err:512
27.065 Err:512
26.34 Err:512
25.66 Err:512
25.24 Err:512
25.78 Err:512
25.32 Err:512
25.6 Err:512
25.605 Err:512
26.44 Err:512
27.36 Err:512
27.54 Err:512
28.235 Err:512
30.26 Err:512
29 Err:512
28.99 Err:512
29.145 Err:512
28.46 Err:512
27.78 Err:512
27 Err:512
27.64 Err:512
26.805 Err:512
27.34 Err:512
28.31 Err:512

Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
57.7 Err:512
57.8 Err:512
57.6 Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
59.75 Err:512
60.2 Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
937.5
Err:512
Err:512
Err:512
Err:512
60.9 Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
61.05 Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
903
Err:512
Err:512
Err:512
Err:512
53.55 Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
52.8 Err:512
Err:512
Err:512

233.6
254.75
263.75
261.75
267.875
268.75
263.75
248.65
250.25
255.75
262.7
264.25
245.7
253.25
252.25
272.75
261.75
274.275
284.525
284.525
294.5
297.25
293.25
293.975
285.375
283.75
285.75
285.25
281.325
277.25
284.75
298.75
289.5
277
281.775
286.25
284.75
270.75
280.25
277.75
293
303.75
297.25
297.5
301

08/07/2008
332.875
27.78 Err:512
Err:512
Err:512
296
07/07/2008
332
28.72 Err:512
Err:512
0.8725
306.275
04/07/2008
333.375
27.77 Err:512
Err:512
2.65
301.25
03/07/2008
#N/A
27.53 Err:512
Err:512
66.8 Err:512
02/07/2008
#N/A
28.76 Err:512
Err:512
3.7687 Err:512
30/06/2008
#N/A
28.88 Err:512
Err:512
14.83 Err:512
26/06/2008
#N/A
29.45 Err:512
Err:512
18.4
325.625
23/06/2008
#N/A
32.14 Err:512
Err:512
273.198 Err:512
20/06/2008
#N/A
32.01 Err:512
Err:512
355 Err:512
17/06/2008
#N/A
32.21 Err:512
Err:512
68.73 Err:512
10/06/2008
#N/A
31.76 Err:512
Err:512
103.5 Err:512
05/06/2008
363.25
33.32 Err:512
59.1
11.46 Err:512
02/06/2008
#N/A
33.43 Err:512
Err:512
19.64
318.125
30/04/2008
#N/A
31.84 Err:512
Err:512
17.6 Err:512
15/04/2008
#N/A
26.47 Err:512
Err:512
6.085 Err:512
08/04/2008
#N/A
27.65 Err:512
Err:512
14.62
306.5
04/04/2008
#N/A
27.56 Err:512
Err:512
57.95 Err:512
02/04/2008
#N/A
27.53 Err:512
Err:512
9.278 Err:512
01/04/2008
#N/A
26.97 Err:512
Err:512
93.14 Err:512
31/03/2008
#N/A
26.55 Err:512
Err:512
17.923 Err:512
17/03/2008
#N/A
24.2 Err:512
Err:512
125.899 Err:512
06/03/2008
#N/A
26.73 Err:512
Err:512
31.0357 Err:512
25/02/2008
#N/A
26.34 Err:512
Err:512
55.97 Err:512
22/02/2008
#N/A
25.47 Err:512
Err:512
9.33864 Err:512
18/02/2008
410
25.61 Err:512
Err:512
55 Err:512
13/02/2008
#N/A
25.61 Err:512
Err:512
14.15 Err:512
11/02/2008
#N/A
25.96 Err:512
Err:512
9.8901 Err:512
08/02/2008
#N/A
25.69 Err:512
Err:512
16.71 Err:512
08/01/2008
#N/A
29.38 Err:512
Err:512
29.55 Err:512
07/01/2008
#N/A
28.72 Err:512
Err:512
41.67 Err:512
04/12/2007
#N/A
32.34 Err:512
Err:512
302.02802 Err:512
Date color sgnificance: blue = last date for which we have value for every stock in the index, green =
Name
Swisscom ABB LTD SGS REG Actelion
Givaudin Syngenta
Sector
Telecommun
Industrials industrials Health CareBasic MateriaBasic Materia
Percentage
1.06
5.44
1.13
0.84
1.06
3.31
Percentage with re1.2507375 6.4188791 1.3333333 0.9911504 1.2507375 3.9056047
TOTAL SECTOR
Health care
Consumer goods
Financial

Industrials
Basic Materials

Oil & Gas

84.75 rather than 1.179941


37.66
22.9 MISSING RICHEMONT 4.64%
10.22 MISSING ZURICH INSURANCE N 3.85%, JULIUS BAER N 0.96% and
8.54 MISSING HOLCIM N 1.51%
4.37
0 MISSING TRANSOCEAN N 1.47%

Telecommunications

1.06

Novartis in roche
Credit suissAdecco
Swatch groGeberit
Nestle
UBS
58.939999
137.1
30.42
61.15
415.5
216.9
54.05
59.150002
139.5
30.68
62.15
421.5
219.4
56.25
58.610001
138.9
30.24
63.05
420.6
218.5
56.55
58.82
139.1
30.58
63.4
424
220.2
56.5
59.169998
137.8
30.73
63.2
423.9
217.4
56.25
58.900002
137.8
30.275
63.05
424.5
218.9
56.1
58.77
138.7
29.79
62.35
422.3
217.8
55.8
58.740002
138.4
29.51
60.45
424.1
215.2
56
58.860001
139.6
29.75
61.85
424.2
214.4
55.9
58.990002
141.3
30.12
62.3
425.3
213.9
55.5
55.830002
142.2
30.24
61.5
429.7
214
55.95
55.119999
141.7
30.1
61.95
429.5
214.8
55.65
54.73
141.5
29.89
61.85
421.6
213.5
55.55
54.830002
142.6
30.24
62.65
414.3
214.1
55.45
54.57
137.9
29.335
60.65
433.5
216.1
55.3
54.75
138.5
29.55
60
415.3
213
55.25
54.610001
138.7
29.34
59.75
419.3
214.8
55.55
54.110001
138.1
28.96
58.1
408.9
206.4
55
53.41
138.3
28.61
57.35
404.9
202.8
54.5
54.580002
138.5
28.995
57.5
395.6
203.2
55.95
54.869999
140.9
28.85
58.55
407.6
206.1
56.55
Err:512
139.9
29.23
58.85
408
205.2
56.45
55.080002
140.2
29.49
58.25
399
201.7
55.25
55.029999
140.3
29.44
57.95
386
200.3
54.6
56.59
143.9
29.71
58.8
393.2
203.9
55.65
56.639999
145.4
30.065
59.7
394.1
203.5
55.5
56.790001
146.5
30.52
59.2
397.8
199.9
55.85
55.689999
144.2
30.51
58.5
387
198.5
54.5
55.740002
142.2
30.5
58.9
391.5
197
54.65
56.349998
143.2
31.21
60.25
398.1
199.9
55.2
55.639999
141
31.03
59.9
396.3
197.1
54.95
56.439999
142.4
31.13
58.2
383.9
197.7
55
56.799999
142.5
31.16
60.35
398
200.8
55.1
56.919998
142.3
31.82
61
405.8
201.6
55.35
57.98
142.8
31.64
58.7
405.5
201
55.7
59.049999
144.8
30.53
58.25
401.5
194.3
55.6
58.619999
145.8
29.735
56.55
391.3
189.8
54.2
58.279999
146.9
30.2
56.5
388
190.9
54.4
57.950001
144.6
29.69
54.85
376.8
189.1
53.9
57.990002
145.2
30.425
55.45
375
189.6
53.8
57.580002
144.5
30.125
55.15
374.9
187.2
53.15
58.349998
143.7
30.03
56.55
383.2
188.6
53.3
58.119999
142.7
30.2
56.8
377.4
188.5
52.5
58.98
143.2
30.7
56.9
378.5
186
53

15.38
15.62
15.63
15.73
15.75
15.47
15.43
15.47
15.92
15.87
16.14
16.15
16.15
16.18
15.58
15.63
15.81
15.5
15.01
15.33
15.33
15.71
15.65
15.71
16.13
16.47
16.72
16.62
16.53
16.94
16.91
16.97
17.09
17.38
17.36
17.11
16.65
16.86
16.68
16.79
16.84
17.66
17.46
17.51

59.5
58.810001
59.77
59.02
59.290001
59.450001
59.209999
58.450001
58.169998
57.880001
57.84
58
57.049999
57.130001
57.669998
57.98
58.09
57.720001
57.540001
56.32
56.169998
56.459999
56.66
55.740002
55.34
55.82
56.130001
54.700001
54.419998
53.75
53.5
53.290001
Err:512
53.099998
53
53.299999
52.490002
51.990002
50.77
50.560001
50.220001
50.099998
50.75
51
51.119999

144
143.5
142.8
141.6
138.1
139.4
135.8
138.9
139.2
139
138.3
137.4
134.6
136.1
134.7
131.7
129.9
131.2
133.3
135.1
136.2
137.8
138.1
137.1
138.2
139.4
142
143.5
144
143.8
143
142.4
143
142.2
139.4
140.1
137.4
137.8
137
136.7
137.2
139.3
139.1
141.1
143.3

32.09
32.39
32.185
31.275
31.83
32.34
31.895
31.89
31.585
32.32
32.115
32.005
31.715
31.1
31.57
32.295
32.395
32.745
33.075
32.96
34.035
34.915
35.22
35.21
35.1
35.526
36.315
36.26
35.38
36.05
35.14
35.335
35.735
36.04
35.29
35.14
34.145
34.04
34.1
33.93
34.43
34.76
34.42
34.605
34.93

55.75
361.8
182.3
52
17.48
54.6
360.9
182.3
51.9
17.6
54.65
366.1
181.3
52.2
17.27
54.55
369.6
181.4
52.25
17.06
54.1
368.6
184.7
52.3
17.36
54.15
372.7
178.7
52.7
17.61
54.6
370.9
174.7
52.35
17.22
54.5
367.7
175.4
52.4
16.98
53.7
360.9
174.5
52.5
17.11
53.4
364
174.5
52.8
17.19
52.2
364.5
175.7
52.65
17.24
50.25
360
174.8
52.55
16.96
50.1
356.9
173.2
52.05
16.57
51
355
174.1
52.35
16.64
51.35
371.7
175.5
52.6
16.65
51.3
361.8
174.5
52.55
17.06
49.68
360.4
173.7
52.75
17.5
50.4
359.9
174.1
52.85
17.45
50.85
364.8
173.1
52.8
17.54
50.85
354.3
171.1
52.3
17.21
51.3
359.5
172
52.5
17.53
51.65
366
174.4
52.6
18.15
51.15
363
171
52.85
18.34
50.6
353.8
169.2
52.4
17.99
49.47
350.3
167.7
52.85
18.29
49.06
352.6
167.4
53.15
18.36
49.5
353.9
168.8
53.6
18.32
49.81 Err:512
Err:512
Err:512
Err:512
50.05 Err:512
Err:512
Err:512
Err:512
49.99 Err:512
169.8
53.9 Err:512
49.51 Err:512
168.1
54.2 Err:512
49.81 Err:512
167.1
53.9 Err:512
51.05 Err:512
168.5
54 Err:512
50.9
343.9
168.8
53.8
18.27
49.37
340
166.8
53.75
17.92
49.59
334.1
167.6
53.75
17.85
47.19
326.2
163
52.4
17.14
47.6
331
163.9
52.3
17.07
47.16
326
162.1
52.3
16.98
46.19
324.8
160
51.95
16.72
47.17
330.5
161.7
52.05
16.91
48.2
336
164.9
52.4
17.35
48.2
333.9
163.5
52.15
17.02
50.5
339.1
166.5
52.95
17.44
51.95
342.4
168.5
53.2
17.42

50.860001
50.59
50.189999
50.099998
49.91
51.23
50.48
50.27
50.259998
49.700001
49.990002
50.130001
48.740002
49.09
48.68
48.639999
49.200001
49.209999
49.560001
48.549999
49.540001
49.5
49.66
51.209999
50.75
50.119999
49.52
49.549999
49.720001
49.419998
48.639999
Err:512
47.849998
48.360001
48.32
48.209999
48.959999
48.490002
48.549999
48.439999
48.889999
48.75
49
48.860001
49.02

142.4
142.2
142.6
142.2
141.7
143.2
143
141
141.6
139.7
138.8
137.1
135.7
136.3
137.8
136.1
134.8
136.2
138.1
136.7
142.9
143.6
144.6
150.8
149.9
149.3
150.3
150.3
148.5
147
147.2
144.7
146.8
146.9
149.3
149.8
153.9
155.4
155.5
155.6
154.7
155.3
158.7
158.6
156.8

35
34.485
34.765
34.725
34.665
35.44
36.01
36.03
36.5
35.675
35.9
36
34.94
35.155
35.09
34.48
33.195
32.81
32.6
33.095
31.245
31.87
31.77
32.835
33.575
34.08
33.65
33.415
33.025
32.275
31.32
30.535
30.63
30.24
31.04
30.99
31.86
31.4
32.47
33.12
33.76
33.315
32.955
32.665
32.99

52.45
51.35
52.1
52
53.1
55.45
56.25
55.45
57.75
56.8
55.8
55.5
53.1
53.15
54
55.25
54.55
54.5
54.15
52.9
51.15
52.35
52.65
53.3
54
53.05
52.35
52.5
51.4
51
51.05
49.43
49.83
50
51.85
51.75
54.05
54.65
55.95
56.2
57.15
55.85
55.75
55.95
56.3

343.7
336.3
337.9
338.5
332.5
343.7
352.3
348
350.5
340.6
327.7
329
325.2
324.1
327.9
327.8
334
330.5
329.3
321.8
314.3
310.7
314.2
318.5
320.6
318
308.8
310.7
304
303.6
305.3
297.1
296.3
293
306
307
325.6
320.3
327
330.4
337.7
320
319.6
322.3
322.2

170.6
167.9
168.3
171.6
176.8
177.5
179.2
177.4
176.8
174
173.6
174.5
170.6
171.4
169.8
168
168.4
168
168
167.9
167.4
168.8
170.2
172
172.8
173.7
171.1
171.5
171
169
167.2
165.5
167.2
167.6
168.5
167.5
171
172.2
175.1
177.7
179.6
180.6
179.7
180.3
182.8

53.05
52.9
52.5
52.5
51.5
51.5
51.05
50.25
51.1
52.1
51.75
51.85
51.55
51.6
52.4
52.6
53.35
53.75
53.6
53.5
52.55
53.1
53.05
53.3
53.25
52.8
52.4
51.8
51.8
51.4
51.25
50.5
50.45
51.4
52.2
52.4
52.85
52.7
52.35
53.2
53.5
53.2
53.55
53.4
53.9

17.69
17.4
17.35
17.3
17.18
18.03
18.3
17.9
18.17
18.07
18
18.09
17.82
17.55
17.47
17.41
15.7
15.48
15.51
15.24
15
15.02
15.03
15.34
15.57
15.5
15.21
15.1
15.02
14.79
14.63
14.05
14.08
14.03
14.42
14.43
15.07
15.27
15.56
15.92
16.01
16
15.74
15.48
15.51

48.259998
48.25
47.450001
45.93
45.330002
44.830002
44.810001
45.970001
44.93
45.009998
45.220001
43.779999
44.349998
45.119999
44.630001
46.060001
46.09
47.279999
48.18
48.509998
47.060001
48.310001
49.09
49.82
50.849998
51.25
51.09
51.060001
52.02
52.470001
52.139999
52.880001
53.41
53.369999
53.349998
53.709999
53.599998
53.709999
53.48
53.110001
52.220001
52.25
52.689999
53.830002
54.099998

156.2
155.2
157.6
158.2
158.1
159.5
162.1
162.6
160.8
160.1
157.9
155.8
153.1
156.4
160.1
163.5
163.8
165
165.4
164.8
164.1
166.4
166.7
165.8
169.2
170.5
170.4
171
172
172.4
172.5
175.2
176.7
176.2
175.2
177.4
172.5
173.2
173.4
174.1
171.6
168.9
168.6
170.7
170.3

32.725
32.47
31.555
31.53
30.625
31.2
30.725
31.27
30.88
31.685
31.43
31.555
30.61
31.715
31.64
32.155
33.79
33.515
33.82
33.915
31.39
31.65
32.48
32.9
35.09
35.4
35.495
35.53
36
35.7
36.325
37.915
37.235
37.995
38.615
39.7
38.61
37.896
37.885
37.735
36.61
37.645
38.065
38.555
37.725

54.8
54.3
54.55
53.7
52.75
52.95
53.95
54.5
55.1
56.15
56.15
55.1
52.8
54.7
55
57
59.4
60.1
60.2
60.75
58.4
59.9
61
61.85
63.5
64.2
63.55
64.75
66.05
66
64.95
65.25
64.7
62.75
63.3
63.25
64.15
62
62.25
61.95
61
61.5
61.9
61.15
59.85

323.6
318.2
321.9
312
303.7
306.2
306.3
305
301.4
302.5
306.3
303.9
282.6
294.1
298.2
308.3
320.3
324.9
317.8
314
303
305.7
307.1
312.3
318.2
321.2
318.2
326.5
332.7
330.7
326.1
327.4
324.8
324.3
325.6
332.3
331
335.7
334.9
334.7
327.9
333.1
341.6
337.2
336.2

183
178.6
178.4
174.7
170
172.9
174.4
175.2
175.4
175.5
178.4
174.4
169.3
173.8
173.5
180
184.1
183.5
182.5
183
175.1
175.6
177.5
177.6
192.1
193.1
186.9
187.3
188.4
184.8
183
186.4
188.4
187.3
186.8
189.4
188.2
186.3
190.4
189.6
188.2
189.9
190
191.4
188.2

54
53.9
54.25
54.15
53.65
53.65
53.35
53.6
52.95
52.55
52.25
51.4
50.7
51.05
52.1
53.05
53.3
52.6
52.5
51.5
51.2
51.9
52.2
52.3
52.55
52.8
52.15
53.1
53.6
53.35
52.9
52.15
52.3
51.45
53
53.5
53.65
53.05
53.2
53.45
53.15
53.55
53.55
53.9
53.9

15.24
14.94
14.5
14.38
14.5
14.77
14.84
15.26
15.3
15.38
15.59
15.26
14.94
15.38
15.34
15.8
16.26
15.94
16.36
16.48
15.53
15.65
16.15
16.29
16.9
16.8
16.66
16.98
17.61
17.11
16.98
17.2
17.6
17.48
17.9
18.53
18.51
18.09
18.3
17.56
17.15
17.66
18.05
17.72
17.14

53.650002
53.93
53.830002
54.220001
54.66
55.169998
54.720001
54.82
54.939999
54.82
54.860001
54.779999
54.700001
54.740002
54.669998
54.639999
54.32
54.209999
53.790001
54.330002
54.259998
55.52
55.32
55.060001
54.880001
54.389999
54.77
55.259998
54.810001
54.43
54.25
Err:512
53.709999
53.860001
53.220001
53.580002
53.080002
53.41
54.110001
54.799999
54.720001
54.060001
53.529999
54.060001
54.549999

170.9
170.6
169.9
173.4
173.9
174.5
174.7
177
174.5
174.3
174.7
174.4
173.7
178.7
178.5
180.8
180.9
181.1
179.6
185.2
184.8
181.4
178.7
177.4
179
179.7
181.9
183.4
181.9
180.8
177.3
178.8
178.9
178.4
174.4
176.6
176.3
169.7
175.6
179.5
181
178.9
177.5
180.6
182.9

38.005
37.61
37.315
37.85
37.425
37.015
37.035
37.275
37.755
37.8
36.975
36.32
36.36
36.24
35.97
35.5
35.38
35.31
34.06
33.835
33.85
33.51
32.55
32.2
32.36
32.33
32.89
32.31
32.43
32.85
32.335
31.645
31.14
31.465
31.355
30.85
29.53
30.34
30.35
32.96
33.15
32.37
31.93
31.9
31.64

59.8
59.2
59.6
60.1
59.55
59.7
58.7
59.35
59.2
58.7
58.55
56.95
57.55
57.85
58.3
57.8
58.4
57.8
56.65
56.6
54.8
54
52.75
52.6
53.6
54.1
54.3
53.6
54.25
54.85
53.95
53.75
54.65
55.9
55.15
55.55
55.45
55.15
56.05
57.85
58.05
56.9
57.4
57
56.5

334.5
188.9
340
188.3
343.8
188.2
344.5
188.6
338.1
186.7
338.6
187.1
333.6
186.5
336.7
185.5
333
185
325.9
185.7
328.2
185.4
323.7
184.7
325.4
185.6
327.3
187
325.1
194.9
319.2
193.7
323.8
192.5
322.6
191.7
316.5
189.2
318.1
189.1
318.1
187.2
303.5
184.7
294.8
182.7
292.4
184.3
295.9
183
302.2
186.5
304.6
185.9
305
185.5
297.3
185.5
295.7
185.7
288.7
182
292.4
183
288.9
184.9
296.9
188.7
287 Err:512
281.5 Err:512
268 Err:512
268.3 Err:512
274 Err:512
285.5 Err:512
287.3 Err:512
282 Err:512
278.8 Err:512
279 Err:512
279.2 Err:512

54
53.9
53.95
54.2
54
54
54
53.35
54.1
54.15
54.4
53.95
53.75
53.4
53.9
53.75
52.9
52.75
53.75
53.25
54.45
53.95
53
52.7
53.2
52.85
52.7
52.5
51.25
51
50.4
50.05
50.8
49.63
49.12
48.87
49.52
48.4
49.73
50.95
50.85
50.6
50.25
50.65
50.35

16.97
16.55
16.61
16.46
16.35
16.39
16.32
16.75
16.41
16.79
16.6
16.35
16.36
16.06
16.19
16.04
16.17
16.46
15.87
15.55
15.23
14.86
14.71
14.63
14.6
14.47
14.8
14.52
14.65
14.65
14.28
14.04
13.46
13.66
13.69
13.28
14.15
13.93
13.94
14.72
14.29
14.2
14.04
14.17
14.08

54.369999
53.700001
Err:512
52.880001
53.650002
53.02
52.68
53.27
52.330002
51.91
52.369999
52.560001
52.610001
54.639999
54.869999
54.75
54.599998
54.220001
53.799999
54.209999
53.900002
54.139999
53.759998
54.209999
53.830002
54.16
54.68
55.330002
55.5
55.549999
55.779999
55.77
56.16
55.599998
55.380001
Err:512
55.849998
55.299999
54.75
53.130001
53.290001
53.73
53.5
54.040001
53.240002

182.8
185.3
183.6
183.8
182.7
179
177.5
178.7
178.8
178.2
180
177.7
180.1
175.3
177.8
177.3
177.7
178.6
175.7
174.7
175
174
169.7
169
168.4
169
167.9
167.5
168.7
169.3
167.9
166.4
165.3
164.4
166.5
164.5
168.5
167.9
166.5
163.4
161.1
162
161.5
162.3
160.9

32.5
35
35.8
35.46
36.74
36.4
36.955
37.065
37.315
36.92
36.145
36.055
35.53
34.9
34.78
35.08
34.59
34.45
33.89
34.25
34.11
34.9
33.93
34.3
33.6
33.95
33.47
34.25
34.93
36.26
35.56
34.96
35.24
35.49
35.21
34.33
36.08
36.65
37
36.77
35.69
36.56
37.58
38.45
37.57

57.4
61.9
62.3
62.05
61.15
60.6
60.85
61.5
63.2
62.8
61.2
60.35
58.25
57
57.2
56.6
56.75
57.3
56.8
56.2
57.2
57.7
57.5
57.5
57.2
57.1
56.45
56.2
55.6
57.15
53
52.7
52.25
50.3
50.9
49.36
51.5
51.75
52.35
51.5
51.65
52.45
52.75
53.35
52.3

278.8 Err:512
296.4 Err:512
299.7 Err:512
296.3 Err:512
287.6 Err:512
282.2 Err:512
276 Err:512
280.1 Err:512
281.2 Err:512
276.5 Err:512
271.9 Err:512
270.6 Err:512
266.8 Err:512
262.1 Err:512
262.5 Err:512
260.9 Err:512
257.5 Err:512
257 Err:512
257.1 Err:512
252.4 Err:512
256.4 Err:512
257.2 Err:512
253.9 Err:512
255 Err:512
252.4 Err:512
256 Err:512
257.7 Err:512
259.4 Err:512
263.3 Err:512
264.4 Err:512
258.8 Err:512
257.6 Err:512
255.5 Err:512
253.7 Err:512
259.1 Err:512
251.9 Err:512
264.4 Err:512
257.3 Err:512
259 Err:512
250.9 Err:512
255 Err:512
262.4 Err:512
258.8 Err:512
265.4 Err:512
263 Err:512

49.94
49.68
49.51
49.1
49.48
48.95
48.83
49.1
49.2
48.5
48.91
49.66
50.9
50.1
50.6
50.5
50.65
50.85
50.45
49.94
49.68
50.05
50
49.82
50.1
50.1
48.91
48.89
49.87
49.99
49.72
49
48.5
47.75
48.34
47.92
48.78
48.46
48.33
47.85
47.76
48.13
48.22
47.84
47.47

14.44
16.08
16.08
16.15
16.56
16.49
16.7
17.03
17.27
16.58
16.53
16.64
16.42
15.98
16.27
16.46
16.24
16.21
16
15.76
16.2
16.6
16.09
15.73
15.67
15.98
15.64
16.01
16.18
16.42
16.01
15.84
16.03
15.62
15.74
15.23
16.02
16.2
16.49
16
16.42
16.9
16.9
17.42
17.06

52.799999
53.470001
53.720001
53.580002
52.799999
52.580002
52.240002
52.130001
52.330002
51.950001
52.419998
51.610001
52.009998
51
51.889999
52.200001
51.709999
52.16
52.029999
51.110001
51.68
51
50.279999
50.619999
50.099998
50.099998
49.560001
50.130001
49.830002
49.59
49.5
50.380001
49.41
49.139999
48.860001
48.77
48.93
49.139999
48.470001
48.220001
48.200001
48.599998
47.799999
47.700001
47.599998

161 Err:512
163 Err:512
162.4 Err:512
163.1 Err:512
160.55 Err:512
160.81 Err:512
159.99 Err:512
161.9 Err:512
162.2 Err:512
164.2 Err:512
165.3 Err:512
164.69 Err:512
164.65 Err:512
161.11 Err:512
161.2 Err:512
162.4 Err:512
162.8 Err:512
162.84 Err:512
164.2 Err:512
162.4 Err:512
162.9 Err:512
169.55 Err:512
167.1 Err:512
169.1 Err:512
165 Err:512
166 Err:512
166.6 Err:512
165.6 Err:512
164.88 Err:512
164.5 Err:512
165.7 Err:512
167.1 Err:512
169.1 Err:512
168.5 Err:512
166.91 Err:512
166.7 Err:512
168.7 Err:512
171.3 Err:512
168.8 Err:512
167.93 Err:512
166 Err:512
165.59 Err:512
164.3 Err:512
165.69 Err:512
164.4 Err:512

49.31
51.05
51.05
50.45
49.92
49.5
48.63
47.18
46.48
45.96
47.625
46.74
48.9
50.1
50.85
50.6
50.95
52.6
54.65
54.075
54.95
55.295
55.045
55.85
54.75
54.9
53.7
53.2
51.55
51.3
53.15
54.9
54.9
54.85
54.7
54.2
55.2
55
55.55
56.3
57.68
57.195
55.55
53.345
53.45

254 Err:512
257.9 Err:512
253.1 Err:512
256 Err:512
253.25 Err:512
249.5 Err:512
249.7 Err:512
237.2 Err:512
242.6 Err:512
240.5 Err:512
244.3 Err:512
235.31 Err:512
249.2 Err:512
253 Err:512
253.5 Err:512
257.5 Err:512
264 Err:512
260.025 Err:512
265 Err:512
259.5 Err:512
262.75 Err:512
247.4 Err:512
243.1 Err:512
245.5 Err:512
241.5 Err:512
242.5 Err:512
239.99 Err:512
239.25 Err:512
231.81 Err:512
232.9 Err:512
239 Err:512
243.3 Err:512
239.8 Err:512
238 Err:512
238.5 Err:512
234 Err:512
236.9 Err:512
239 Err:512
236.8 Err:512
237.5 Err:512
239 Err:512
233 Err:512
235.2 Err:512
238.9 Err:512
234.7 Err:512

47.3
48
48.35
47.88
47.72
48.1
47.28
47.48
48.39
47.94
47.89
47.28
47.47
46.63
46.425
46.52
46.02
45.37
44.96
43.52
43.4
43.44
43.82
44.055
42.98
43.3
43.64
43.755
43.42
43.18
43.82
44
43.94
43.68
44.1
43.8
43.96
44.12
44.4
44.22
43.76
43.74
43.4
43.74
43.66

17.37
17.48
17.18
17.33
16.865
16.85
17.085
16.44
17.34
17.265
17.64
17.205
17.83
18.06
18.4
18.75
19.2
19.17
19.02
18.96
19.045
19.16
18.43
18.42
18.2
18.24
18.41
18.565
17.84
17.83
18.4
18.89
19.16
19.15
18.71
19.03
19.47
19.295
19.2
19.26
19.12
19.21
18.71
18.53
18.59

47.599998
47.41
47.32
Err:512
46.290001
45.790001
46.040001
45.93
46.470001
46.41
46.630001
45.98
45.849998
45.299999
44.580002
45
45.16
45.080002
44.400002
44.779999
45.150002
45.619999
45.470001
45.860001
45.619999
44.610001
43.630001
44.220001
44.119999
44.330002
44.240002
44.029999
43.93
43.419998
42.389999
42
40.950001
39.75
39.810001
39.220001
40.049999
39.849998
39.59
40.490002
Err:512

165 Err:512
164.3 Err:512
164.7 Err:512
165.4 Err:512
165.1 Err:512
163.6 Err:512
166.6 Err:512
167.5 Err:512
168.69 Err:512
168.13 Err:512
168.7 Err:512
167.9 Err:512
168.6 Err:512
167.21 Err:512
164.21
33.8
165.71 Err:512
166.4 Err:512
165.73 Err:512
166.1 Err:512
167.6 Err:512
164.9 Err:512
164.1 Err:512
165.4 Err:512
164.81 Err:512
167.86 Err:512
167.8 Err:512
167.2 Err:512
166.8 Err:512
164.48 Err:512
160 Err:512
158.61 Err:512
154.3 Err:512
152.7 Err:512
152.29 Err:512
150.4 Err:512
150.5 Err:512
148.2 Err:512
146.89 Err:512
145.9 Err:512
145.4 Err:512
149.3 Err:512
150.1 Err:512
149 Err:512
150 Err:512
146.8 Err:512

51.755
51.25
51.295
51.195
51
50.945
50.2
50.3
50.7
51.35
50.15
50.845
51.25
51.5
48.34
50.15
50.655
50.8
53.1
52.4
52.15
51.9
51.65
52.2
51.395
51.9
48.92
49.165
48.56
48.16
47.66
46.8
46.465
45.7
44.96
45.145
44.6
43.68
43.62
42.96
42.96
42.5
43.66
43
43.54

235.7 Err:512
236.8 Err:512
236.1 Err:512
236.61 Err:512
231.5 Err:512
226.99 Err:512
222.4 Err:512
227 Err:512
228.41 Err:512
232.2 Err:512
230.68 Err:512
229.8 Err:512
230.6 Err:512
233.5 Err:512
220 Err:512
233.5 Err:512
209.6 Err:512
205 Err:512
205.82 Err:512
203.5 Err:512
199.8 Err:512
195.52 Err:512
196.09 Err:512
198.79 Err:512
194.1 Err:512
198.9 Err:512
187.8 Err:512
185.2 Err:512
183.9 Err:512
184.9 Err:512
184.7 Err:512
179.2 Err:512
175.21 Err:512
174.67 Err:512
170.9 Err:512
169.5 Err:512
170.2 Err:512
167.1 Err:512
166.4 Err:512
164.6 Err:512
162.7 Err:512
163.8 Err:512
171.1 Err:512
170.7 Err:512
168.4 Err:512

43.28
43.26
43.72
43.49
43.28
43.22
43.88
43.7
43.97
43.16
42.86
43.22
43.14
43.38
41.6
42.08
41.4
42.16
43.915
44.06
43.96
43.12
43.58
43.62
43.78
44.48
43.34
43.61
43.22
42.5
43.1
42.9
42.98
42.785
43.26
42.72
42.28
41.58
41.54
40.89
41.16
41.26
41.5
40.935
41.22

18.62
18.935
19.05
19.195
18.99
18.58
17.945
18.46
19.48
19.34
18.785
18.43
18.58
18.845
16.44
17.16
17.195
16.42
16.28
16.32
15.9
15.45
15.41
15.975
15.655
15.035
14.25
14.41
14.88
14.8
14.87
14.08
14.255
14.47
14.25
14.155
14.19
13.655
13.18
12.71
12.85
12.57
13.115
12.87
12.92

40.119999
41.299999
40.790001
41.169998
41.34
41.16
41.400002
42.220001
41.150002
41.939999
41.849998
41.869999
40.919998
40.889999
41.950001
40.290001
39.610001
40.16
39.830002
39.470001
40.040001
39.700001
39.799999
40.02
39.619999
39.98
40.380001
Err:512
40.080002
40.25
39.91
39.669998
39.23
40.110001
39.82
38.619999
37.93
38.360001
38.290001
38.599998
37.689999
38.580002
37.91
37.939999
37.080002

147.6 Err:512
149.6 Err:512
147.6 Err:512
148.6 Err:512
146.1 Err:512
143.88 Err:512
145.2 Err:512
144.8 Err:512
143.4 Err:512
145.7 Err:512
144.7 Err:512
143.7 Err:512
143.81 Err:512
144.6 Err:512
147.7 Err:512
146 Err:512
142.7 Err:512
141.9 Err:512
143 Err:512
142.4 Err:512
140 Err:512
141.31 Err:512
142.9 Err:512
145.3 Err:512
144.3 Err:512
143.8 Err:512
145.3 Err:512
147.4 Err:512
145.1 Err:512
144.8 Err:512
145 Err:512
145.9 Err:512
145 Err:512
146 Err:512
145.8 Err:512
141.7 Err:512
140.1 Err:512
142.1 Err:512
143 Err:512
143.9 Err:512
143.7 Err:512
143.8 Err:512
145.4 Err:512
150.2 Err:512
146.8 Err:512

44.06
45.34
45.16
45
44.52
44.2
44.54
43.96
43.34
45.56
44.58
45.16
47.28
47.43
47.84
48.62
48.3
47.42
47.12
46.94
47
47.31
48.25
46.34
46.44
47.14
48.38
48.12
47.5
47.9
48.06
46.14
44.82
44.44
43.68
44.92
45.64
46.54
45.74
47.18
46.3
45.98
45.3
44.98
44.695

172.7 Err:512
176.6 Err:512
173.7 Err:512
173.9 Err:512
169.8 Err:512
167.4 Err:512
168.9 Err:512
162.4 Err:512
166.5 Err:512
174.5 Err:512
166 Err:512
164.5 Err:512
169.9 Err:512
171.9 Err:512
179.9 Err:512
187.4 Err:512
184.8 Err:512
181.9 Err:512
183.4 Err:512
186 Err:512
185.8 Err:512
185.5 Err:512
186.5 Err:512
176.9 Err:512
176.6 Err:512
177.9 Err:512
174.8 Err:512
176.2 Err:512
176.3 Err:512
178.2 Err:512
182.4 Err:512
174.4 Err:512
165.5 Err:512
167.5 Err:512
164.1 Err:512
172.8 Err:512
177.8 Err:512
182.9 Err:512
176.5 Err:512
175.3 Err:512
173.8 Err:512
171.67 Err:512
161.3 Err:512
158.6 Err:512
157.5 Err:512

41.02
41.48
40.86
41.14
40.66
40.94
41.18
40.74
40.38
40.08
39.4
38.78
39.12
38.92
39.14
39.32
39.44
39.12
39.34
38.94
40.04
39.52
39.3
38.93
39.3
39.56
40.38
40.46
39.915
40.6
40.16
40.31
40.28
40.82
40.455
39.875
39.26
39.34
39.14
38.84
38.7
38.88
37.165
37.18
37.805

13.045
13.45
13.39
13.305
13.215
13.92
14.8
14.06
13.8
14.34
14.49
14.025
14.62
15.19
16.15
16
15.56
14.89
14.96
14.97
15.54
15.49
16.2
15.91
15.65
15.83
15.58
15.9
15.785
16.49
16.56
15.89
15.01
15.19
14.63
16.205
17.43
17.05
16.47
16.04
16.015
15.845
16
15.11
14.18

36.470001
36.849998
36.779999
35.419998
35.619999
35.650002
36.52
37.299999
37.040001
37.029999
36.939999
37.27
37.310001
37.209999
37.509998
38.330002
38.18
37.830002
36.549999
37.02
38.84
38.52
37.849998
38.459999
37.66
37.790001
37.98
37.34
36.360001
35.650002
35.07
33.990002
34.700001
34.529999
34.740002
34.41
34.279999
33.959999
34.610001
36.25
36.310001
37.689999
38.849998
40.380001
40.849998

144.5 Err:512
139.19 Err:512
135 Err:512
136.9 Err:512
153.71 Err:512
151.21 Err:512
152 Err:512
151.7 Err:512
149.3 Err:512
148.38 Err:512
151.49 Err:512
150.7 Err:512
151.5 Err:512
151.51 Err:512
152.6 Err:512
160 Err:512
154.8 Err:512
155.3 Err:512
151.8 Err:512
151.1 Err:512
145.1 Err:512
149.5 Err:512
147.1 Err:512
147 Err:512
145.2 Err:512
144.4 Err:512
144.9 Err:512
146.6 Err:512
147.9 Err:512
148.9 Err:512
147.99 Err:512
145.7 Err:512
141.55 Err:512
132.9 Err:512
129.7 Err:512
131.7 Err:512
127.8 Err:512
127.89 Err:512
125.49 Err:512
130.9 Err:512
131.7 Err:512
133.1 Err:512
137.81 Err:512
143.8 Err:512
142 Err:512

45.9
45.865
43.42
43.18
41.12
40.46
41.98
41.04
39.9
40.32
39.46
36.98
36.78
38.04
39.4
37.84
36.26
35.5
35.2
36.8
36.2
35.14
33.8
33.54
33.12
33.44
33.72
33.66
34.74
34.28
34.28
33.76
33.42
31.6
32.18
31.915
32.545
34.145
34.08
35.52
36.265
37.46
37.48
36.72
37.66

165.2 Err:512
168.3 Err:512
161.9 Err:512
165.1 Err:512
159.7 Err:512
160.9 Err:512
169.4 Err:512
166.4 Err:512
164.9 Err:512
168.9 Err:512
161.2 Err:512
149.4 Err:512
147.3 Err:512
152.8 Err:512
154 Err:512
151.8 Err:512
141.6 Err:512
136.9 Err:512
129.8 Err:512
133.9 Err:512
135.2 Err:512
142.7 Err:512
144.8 Err:512
148.8 Err:512
144.8 Err:512
145.2 Err:512
139 Err:512
134.3 Err:512
134.6 Err:512
131.2 Err:512
129.8 Err:512
136 Err:512
129.8 Err:512
122.7 Err:512
125.9 Err:512
128.1 Err:512
130.95 Err:512
122.8 Err:512
125 Err:512
130.2 Err:512
133.5 Err:512
133.1 Err:512
130.7 Err:512
131.1 Err:512
130.9 Err:512

38.14
37.625
36.84
37.325
37.695
37.905
38.03
38.65
38.595
39.28
39.48
39.72
39.76
38.94
38.3
39.54
38.8
38.34
37.5
37.82
38.17
38.46
37.62
36.83
35.98
36.14
36.79
37.06
39.9
37.08
36.88
36.88
36.47
35.66
36
35.73
36.54
35.505
37.42
38.02
37.8
38.5
38.535
38.59
39.24

14.56
13.85
13.73
14.39
13.445
13.315
13.915
13.04
12.345
13.205
11.485
11.045
10.87
11.49
11.89
11.72
11.17
10.69
10.29
11.43
12.21
12.7
13.12
13.09
12.745
12.31
11.75
11.65
11.53
10.68
10.49
9.995
9.725
8.54
9.115
9.535
10.23
9.86
9.97
10.9
11.75
10.03
9.89
10.02
11

41.110001
143.8 Err:512
39.16
137.4 Err:512
41.900002
147.9 Err:512
39.18
137.5 Err:512
41.790001
145.5 Err:512
40.2
136.3 Err:512
Err:512
148.1 Err:512
41.74
143 Err:512
42.73
149.19 Err:512
42.02
147.2 Err:512
43.029999
148.19 Err:512
41.82
143.2 Err:512
42.09
148.11 Err:512
42.38
143 Err:512
42.200001
146.85 Err:512
41.535
142.6 Err:512
42.400002
149.3 Err:512
43.4
146.4 Err:512
42.080002
144.6 Err:512
42.62
145.3 Err:512
41.889999
145.1 Err:512
40.24
135.6 Err:512
41.869999
148.2 Err:512
40.665
136.6 Err:512
42.540001
162.21 Err:512
37.68
132.2 Err:512
40.91
163.3 Err:512
37.28
130.5 Err:512
41.259998
162.3 Err:512
39.12
130.4 Err:512
41.259998
160.81 Err:512
38.78
132.21 Err:512
42.959999
165.2 Err:512
38.8
135.6 Err:512
45.25
166.7 Err:512
36.64
127.2 Err:512
46.130001
169.78 Err:512
37.455
130.1 Err:512
45.09
168.71 Err:512
36.14
126.1 Err:512
45.419998
170.4 Err:512
36.68
129.8 Err:512
45.810001
169.5 Err:512
34.18
125.79 Err:512
46.419998
170.3 Err:512
34.305
120.61 Err:512
Err:512
169 Err:512
34.44
120 Err:512
47.34
167.69 Err:512
34.68
125.8 Err:512
46.970001
170.1 Err:512
33.72
129.4 Err:512
47.02
168.9 Err:512
33.88
128.2 Err:512
47.650002
168.7 Err:512
34.5
141 Err:512
48.040001
166.9 Err:512
34.845
139.41 Err:512
48.16
171.7 Err:512
35.56
142.6 Err:512
49.619999
171.7 Err:512
35.86
147.69 Err:512
48.700001
169.6 Err:512
36.42
155.01 Err:512
48.200001
170.5 Err:512
37.975
155.61 Err:512
48.98
167.9 Err:512
36.92
153.8 Err:512
50.009998
162.5 Err:512
35.715
146.31 Err:512
49.580002
162.3 Err:512
35.6
142.81 Err:512
47.099998
160.61
18.3
35.6
144.2 Err:512
47.790001
162.3
18.4
35.9
142.8 Err:512
48.25 Err:512
19.31 Err:512
143.4 Err:512
45.869999
164
20.2 Err:512
Err:512
Err:512
47.630001
168.5
21
35.86
150.2 Err:512
47.130001
164.2
18.8
34.595
138.5 Err:512
46.759998
163.1
19.17
34.92
140.5 Err:512
47.400002
164.2
18
34.3
131.2 Err:512
45.360001
162.9
19.84
34.465
134.71 Err:512

39
12.825
37.16
12.2
36.8
12.2
37.66
12.92
37.5
13.2
37.635
13.35
37.94
13.98
38.37
13.69
38.4
12.98
37.905
13.02
38.24
13.04
39.42
13.85
40.18
13.2
39.28
13.105
39.85
14.505
40.34
14.365
40.08
15.85
40.625
14.51
40.63
14.5
40.185
14.08
40.44
13.39
40.52
12.66
40.88
11.885
40.835
12.53
40.88
13.46
39.8
13.38
39.165
13.64
40.435
15.01
40.295
15.84
40.565
16.8
42.18
16.35
42.37
15.88
42.4
15.7
42.44
15.83
41.8
14.735
41.5
14.5
41.16
14.015
40.82
13.53
41.5 Err:512
Err:512
Err:512
42.31
15.6
41.54
14.555
42.83
14.66
42.29
13.8
42.44
13.865

45.150002
46.919998
Err:512
45.16
44.700001
46.52
45.110001
45.5
47.68
48.650002
47.57
48.939999
50.720001
47.75
49.220001
49.5
49.619999
47.009998
47.84
51.650002
51.029999
50.990002
49.32
49.400002
50.830002
47.200001
47.23
49.490002
48.200001
50.529999
52.150002
50.939999
48.75
46.599998
48.900002
48.490002
43.849998
45.799999
49.799999
52.02
52.970001
53.57
52.139999
53.310001
52.84

163.4
168.8
163.2
164.7
161.5
160.31
149.9
153.7
164.15
171.6
168.5
174.7
166.9
167.65
166.5
169.6
171
164.8
167.4
177.7
177.2
169.5
162.7
165.4
162.4
166.3
162.95
159.6
168.3
173.3
178.15
168.9
162.2
162.1
164.55
160.8
144.1
155.94
170.2
175.5
173.4
181.05
180
178.54
174.8

20.1
22.49
21.54
20
20.7
18.33
16.65
16.3
18.75
19.6
20.29
21.53
21.02
21.27
23.4
25.37
25.47
25.15
27.1
28.61
28.96
29.4
28.07
26.8
25.42
27.32
28.33
29.87
30.67
31.5
32.24
31.45
28.87
29.51
32.5
28.79
23.5
26.27
29.2
33.4
33.21
36.8
33.66
32.25
31.2

34.84
35.88
35.8
35
35.24
34.725
33.895
33.7
35.54
35.7
36.86
37.52
38.82
38.52
40.2
42.72
42.56
41.96
43.26
44.18
40.96
39.77
39.78
38.59
36.32
35.8
36.12
39.32
39.85
40.84
40.6
39.04
40.42
42.76
45.36
42.9
40.4
44.42
42.68
44.78
45.66
47.555
47.35
47.62
47.9

135.9 Err:512
141.7 Err:512
136 Err:512
132.4 Err:512
136.1 Err:512
137.79 Err:512
127.8 Err:512
117.8 Err:512
125.8 Err:512
128.3 Err:512
129.8 Err:512
138.9 Err:512
144.4 Err:512
142.15 Err:512
150.07 Err:512
166.8 Err:512
174.9 Err:512
180.1 Err:512
189.4 Err:512
198.3 Err:512
184.3 Err:512
178.9 Err:512
184.2 Err:512
176.9 Err:512
162 Err:512
167.1 Err:512
165.5 Err:512
179.4 Err:512
182.4 Err:512
193.4 Err:512
182.3 Err:512
171.6 Err:512
170.4 Err:512
178.75 Err:512
196 Err:512
186.8 Err:512
170.2 Err:512
181.5 Err:512
180.4 Err:512
176.7 Err:512
178.3 Err:512
192.35 Err:512
194.8
133.85
196.1 Err:512
201.9 Err:512

43
43.575
42.12
41.34
41.76
42.71
41.43
42.68
44.74
45.59
44.44
45.35
44.96
44.71
45.98
47.205
46.76
45.69
46.95
47.405
45.78
43.74
43.325
44.97
42.94
43.34
42.775
44.5
43
44.9
44.86
43.52
40.455
41.9
44.05
42.74
39.51
42.5
44.7
46.12
45.9
47.91
48.02
48.26
48.12

13.53
14.87
15.16
14.23
14.34
13.15
11.43
10.79
12.26
13.45
13.81
14.41
15.05
15.7
16.12
17.46
17.54
17.52
18.86
19.675
18.52
18.34
18.1
17.14
15.145
14.885
15.2
15.98
17.4
17.97
17.865
18.31
20.54
19.76
20.92
18.97
17.65
18.215
20.14
21.04
20.455
23.98
21.31
19.02
18.35

53.189999
54.889999
55.279999
54.5
53.869999
52.619999
53.119999
53.130001
52.75
53.810001
53.759998
54.68
53.529999
53.529999
52.700001
52.91
53.380001
53.34
55.049999
54.880001
Err:512
55.639999
56.02
55.25
54.709999
55.049999
55.240002
55.75
55.09
56.240002
55.93
58.380001
58.939999
59.849998
57.98
58.470001
57.700001
57.16
57.27
56.43
56.700001
56.299999
56.82
58.209999
57.689999

170
31.14
175.4
33.76
179.5
35.25
174.2
34.91
177.1
32.98
175.7
34.4
179.7
34.54
182.93
29.8
182.07
29.02
182.17
29.87
186.3
31.47
190.69
32.83
188.5
31.36
189.2
33.4
185
33.48
186.3
33.22
182.5
30.93
183.7
32.25
187.4 Err:512
187.7
33.05
185.2
32.03
186.9
31.69
185.4
32.1
183.1
29.68
182.95
30.77
182.2 Err:512
182.5 Err:512
182.7
30.1
185.5
30.67
187
30.74
188.1
31.65
186.8
30.45
188.8
30.5
182.2
32.91
179.6
30
178
27.57
170.75
29.19
179.49
26.6
176.8
26.59
181.2
24
184.9
24.5
182.9
25.89
181
26.2
186.05 Err:512
183.74
26.81

48.12
50.2
50.15
50.05
50.65
51.655
51.6
49.16
48.22
50.65
49.74
49.68
48.74
49.95
50.95
50.55
48.28
50.35
51.9
53
52.495
52.05
52
49.955
50.1
49.9
50.12
50
50.405
49.84
50
47.195
48.2
48.22
49.12
47.94
48.48
47.62
47.98
46.04
45.9
47.14
47.4
47.96
48.98

200 Err:512
46.82
211.3 Err:512
47.37
216.1 Err:512
47.84
209.7
150.2
47.04
206.4
156.1
47.78
217.1
159.75
48.56
226 Err:512
49.53
213.35 Err:512
48.07
221 Err:512
49
226.7 Err:512
49.02
225.9 Err:512
49.9
237.7 Err:512
50.705
234.5 Err:512
49.5
250 Err:512
49.22
267 Err:512
50.045
270.75 Err:512
48.98
253.75 Err:512
48.215
264.75 Err:512
47.98
270.5 Err:512
48.72
273.525 Err:512
48.96
263.125 Err:512
48.6
261.25 Err:512
48.68
260.225
157.65
48.5
256.5 Err:512
48.6
258.25 Err:512
48.58
257.25 Err:512
48.46
260.25 Err:512
48.38
248.7 Err:512
48.1
255.75 Err:512
49.1
255.5 Err:512
49.72
261.5 Err:512
Err:512
243.6 Err:512
Err:512
247.43 Err:512
Err:512
249.8 Err:512
Err:512
254.75 Err:512
Err:512
243.5 Err:512
Err:512
244.9
139.1 Err:512
239 Err:512
Err:512
239.5 Err:512
Err:512
227.5 Err:512
Err:512
217.3 Err:512
Err:512
226.71 Err:512
Err:512
228.3
129.7 Err:512
229.4 Err:512
Err:512
240.4 Err:512
Err:512

18.46
21.115
21.18
19.85
19.1
20.88
20.95
16.035
16.16
17.1
20.19
23.5
22.815
23.415
24.175
24.235
22.22
23.44
24.65
23.82
24
24.24
23.88
22.84
23.155
22.88
22.8
21.975
21.895
21.305
22.42
20.53
21.65
23.12
23.18
22.01
22.42
22.04
20.105
18.995
18.295
19.6
19.58
20.6
20.99

57.630001
181.5
26.3
47.44
236.25 Err:512
55.950001
179
27.1
49.08
236.5 Err:512
Err:512
Err:512
27.8
48.78
233.25 Err:512
56.509998 Err:512
28.52 Err:512
Err:512
Err:512
56.529999 Err:512
27.93 Err:512
Err:512
Err:512
55.040001 Err:512
28.52 Err:512
Err:512
Err:512
53.549999
175.5
28.81 Err:512
Err:512
Err:512
51.59 Err:512
29.2 Err:512
Err:512
Err:512
51.639999
173.2
29.4 Err:512
Err:512
Err:512
49.830002 Err:512
31.6 Err:512
Err:512
Err:512
51.009998
178.6 Err:512
55.05 Err:512
Err:512
53.009998 Err:512
32.67 Err:512
Err:512
Err:512
53.860001 Err:512
32.35 Err:512
288.5 Err:512
50.330002 Err:512
35.78 Err:512
Err:512
Err:512
46.669998
168.3
33.3 Err:512
Err:512
Err:512
50.009998 Err:512
36.59 Err:512
Err:512
Err:512
52.119999 Err:512
35.5 Err:512
280 Err:512
51.560001 Err:512
36.6 Err:512
Err:512
Err:512
51.380001 Err:512
34.99 Err:512
Err:512
Err:512
51.23
184.9
32.07 Err:512
Err:512
Err:512
47.09
185.3
29.98 Err:512
Err:512
Err:512
47.73
199.05
31.18 Err:512
Err:512
Err:512
50.380001 Err:512
32.87 Err:512
Err:512
Err:512
50.330002
196.65
31.95
55.675 Err:512
Err:512
Err:512
Err:512
35.26 Err:512
Err:512
Err:512
50.099998
197.95
35.5 Err:512
Err:512
Err:512
48.939999 Err:512
35.28 Err:512
Err:512
Err:512
48.950001
190.95
35.75 Err:512
Err:512
Err:512
56.970001 Err:512
39.03 Err:512
Err:512
Err:512
55.34 Err:512
38.91 Err:512
Err:512
Err:512
56.779999 Err:512
Err:512
Err:512
Err:512
Err:512
tock in the index, green = days on which we have missing close value from
Novartis in roche GS

Credit Suis Adecco

Err:512
19.74
Err:512
20.08
Err:512
20.83
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
467.375
22.95
Err:512
Err:512
Err:512
22.86
Err:512
Err:512
510.25 Err:512
Err:512
Err:512
516.75
24.64
Err:512
Err:512
503.75
33.61
519.25
35.26
509.25 Err:512
Err:512
Err:512
501.5
30.66
494.375
28.65
493.875
25.93
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
472.25
35.13
Err:512
40.59
Err:512
40.1
472.125
40.98
519.25 Err:512
Err:512
Err:512
Err:512
Err:512
some stocks in the index

Swatch groGeberit
Nestle
UBS
Health Care Health Care Financial Industrials Consumer GoIndustrials Consumer G
Financials
19.29
17.53
4.13
0.95
1.82
1.02
21.08
6.09
22.761062 20.684366 4.8731563 1.120944 2.1474926 1.2035398 24.873156 7.1858407

LIUS BAER N 0.96% and SWISS RE N 2.82%

Total Index Percentage return on total index


12128.96
-1.76601%
12347.009
0.23468%
12318.102
-0.35358%
12361.811
0.40055%
12312.492
-0.24490%
12342.72
0.05694%
12335.696
0.01865%
12333.396
-0.22561%
12361.284
-0.38659%
12409.258
-0.04790%
12415.204
0.36627%
12369.897
0.10508%
12356.913
-0.30659%
12394.914
0.15733%
12375.444
0.74722%
12283.659
-0.26708%
12316.554
0.85745%
12211.843
0.92276%
12100.188
-0.60087%
12173.333
-1.32374%
12336.638
12254.061
12074.517
12307.053
12382.969
12373.119
12193.44
12157.566
12324.14
12196.342
12245.287
12284.721
12356.437
12384.723
12397.479
12274.371
12327.603
12140.244
12165.455
12099.462
12209
12100.763
12153.621

1.48697%
-1.88945%
-0.61307%
0.07961%
1.47358%
0.29507%
-1.35161%
1.04784%
-0.39970%
-0.32101%
-0.58040%
-0.22839%
-0.10290%
1.00297%
-0.43181%
1.54329%
-0.20723%
0.54542%
-0.89718%
0.89444%
-0.43492%
0.91298%

12043.665
12017.866
12053.676
12010.142
11967.604
11985.715
11856.727
11893.453
11849.579
11809.129
11847.19
11743.093
11604.231
11700.099
11747.645
11678.157
11674.9
11668.69
11735.156
11722.259
11781.64
11897.358
11984.099
11751.713
11779.73
11790.042
11892.756

0.21467%
-0.29709%
0.36248%
0.35544%
-0.15110%
1.08789%
-0.30879%
0.37025%
0.34253%
-0.32126%
0.88645%
1.19665%
-0.81938%
-0.40473%
0.59502%
0.02790%
0.05322%
-0.56638%
0.11002%
-0.50402%
-0.97263%
-0.72380%
1.97746%
-0.23785%
-0.08746%
-0.86367%

11671.842
11584.867
11643.693
11321.251
11330.78
11204.564
11106.518
11186.768
11315.249
11305.535
11446.291
11593.228

0.75077%
-0.50522%
2.84811%
-0.08410%
1.12647%
0.88278%
-0.71737%
-1.13547%
0.08592%
-1.22970%
-1.26744%
0.30701%

11557.744
11406.99
11419.515
11399.79
11365.685
11559.227
11581.366
11479.327
11552.391
11459.457
11398.331
11376.974
11184.719
11224.805
11253.812
11269.937
11283.576
11329.048
11354.624
11263.916
11320.42
11371.639
11433.914
11668.131
11705.873
11628.487
11462.108
11452.963
11366.884
11266.272
11292.198

1.32160%
-0.10968%
0.17302%
0.30008%
-1.67435%
-0.19116%
0.88889%
-0.63246%
0.81098%
0.53627%
0.18772%
1.71891%
-0.35712%
-0.25775%
-0.14308%
-0.12087%
-0.40138%
-0.22525%
0.80530%
-0.49913%
-0.45042%
-0.54465%
-2.00732%
-0.32242%
0.66548%
1.45156%
0.07985%
0.75728%
0.89303%
-0.22959%

11154.836
11163.457
11363.212
11382.49
11703.372
11677.07
11709.829
11788.148
11867.899
11770.59
11838.63
11861.168
11817.444

-0.07722%
-1.75791%
-0.16936%
-2.74179%
0.22525%
-0.27976%
-0.66439%
-0.67199%
0.82671%
-0.57472%
-0.19001%
0.37000%
0.32376%

11779.307
11665.623
11739.829
11584.922
11484.263
11520.062
11574.176
11606.226
11539.182
11552.678
11495.149
11314.869
11046.783
11266.788
11370.071
11650.991
11807.233
11850.351
11827.395
11818.019
11577.767
11744.077
11749.909
11787.902
11990.77
12077.837
12008.195
12134.059
12300.489
12301.805
12224.348
12385.708
12456.922
12375.081
12436.186
12578.557
12439.244
12429.163
12465.515
12440.169
12254.056
12256.359
12348.04
12388.012
12335.322

0.97452%
-0.63209%
1.33715%
0.87650%
-0.31076%
-0.46754%
-0.27614%
0.58101%
-0.11683%
0.50047%
1.59330%
2.42682%
-1.95269%
-0.90837%
-2.41112%
-1.32328%
-0.36385%
0.19409%
0.07934%
2.07512%
-1.41612%
-0.04963%
-0.32230%
-1.69187%
-0.72088%
0.57996%
-1.03728%
-1.35304%
-0.01069%
0.63362%
-1.30279%
-0.57168%
0.66134%
-0.49135%
-1.13185%
1.11994%
0.08111%
-0.29163%
0.20375%
1.51878%
-0.01879%
-0.74247%
-0.32267%
0.42714%
-0.15300%

12354.225
12328.591
12307.208
12431.848
12419.263
12569.622
12528.385
12535.748
12472.689
12464.184
12460.569
12394.397
12380.246
12473.443
12488.073
12516.926
12531.383
12537.412
12407.16
12531.041
12509.951
12365.628
12153.734
12083.471
12182.193
12199.978
12266.944
12273.931
12153.195
12126.5
11956.205

0.20792%
0.17374%
-1.00258%
0.10133%
-1.19621%
0.32915%
-0.05874%
0.50557%
0.06824%
0.02901%
0.53389%
0.11431%
-0.74717%
-0.11715%
-0.23051%
-0.11537%
-0.04809%
1.04982%
-0.98859%
0.16858%
1.16713%
1.74345%
0.58148%
-0.81038%
-0.14578%
-0.54590%
-0.05693%
0.99345%
0.22014%
1.42433%

11971.826
11947.198

0.20614%

n the index

100

Date

Actelion
Percentage reNovartis in Percentage reroche
Percentage re
30/12/2010
51.45 -0.48356% 58.939999 -0.35503%
137.1 -1.72043%
29/12/2010
51.7 -0.38536% 59.150002
0.92135%
139.5
0.43197%
27/12/2010
51.9 0.00000% 58.610001 -0.35702%
138.9 -0.14378%
23/12/2010
51.9 1.46628%
58.82 -0.59151%
139.1
0.94340%
22/12/2010
51.15 -0.19512% 59.169998
0.45840%
137.8
0.00000%
21/12/2010
51.25 0.49020% 58.900002
0.22120%
137.8 -0.64888%
20/12/2010
51 0.00000%
58.77
0.05107%
138.7
0.21676%
17/12/2010
51 -1.54440% 58.740002 -0.20387%
138.4 -0.85960%
16/12/2010
51.8 -0.19268% 58.860001 -0.22038%
139.6 -1.20311%
15/12/2010
51.9 -1.70455% 58.990002
5.66004%
141.3 -0.63291%
14/12/2010
52.8 1.34357% 55.830002
1.28810%
142.2
0.35286%
13/12/2010
52.1 -1.13852% 55.119999
0.71259%
141.7
0.14134%
10/12/2010
52.7 1.44370%
54.73 -0.18239%
141.5 -0.77139%
09/12/2010
51.95 -1.60985% 54.830002
0.47646%
142.6
3.40827%
07/12/2010
52.8 -0.37736%
54.57 -0.32877%
137.9 -0.43321%
03/12/2010
53 0.85633%
54.75
0.25636%
138.5 -0.14420%
02/12/2010
52.55 -0.66163% 54.610001
0.92404%
138.7
0.43447%
01/12/2010
52.9 0.37951% 54.110001
1.31062%
138.1 -0.14461%
30/11/2010
52.7 -0.93985%
53.41 -2.14365%
138.3 -0.14440%
29/11/2010
53.2 -2.56410% 54.580002 -0.52852%
138.5 -1.70334%
26/11/2010
54.6 -0.27397% 54.869999
140.9
0.71480%
25/11/2010
54.75 -0.45455% Err:512
139.9 -0.21398%
24/11/2010
55 1.10294% 55.080002
0.09086%
140.2 -0.07128%
23/11/2010
54.4 -1.35993% 55.029999 -2.75667%
140.3 -2.50174%
22/11/2010
55.15 -2.30292%
56.59 -0.08828%
143.9 -1.03164%
19/11/2010
56.45 0.71365% 56.639999 -0.26413%
145.4 -0.75085%
18/11/2010
56.05 2.93848% 56.790001
1.97522%
146.5
1.59501%
17/11/2010
54.45 8.98719% 55.689999 -0.08971%
144.2
1.40647%
16/11/2010
49.96 -0.67594% 55.740002 -1.08251%
142.2 -0.69832%
15/11/2010
50.3 0.29910% 56.349998
1.27606%
143.2
1.56028%
12/11/2010
50.15 0.30000% 55.639999 -1.41743%
141 -0.98315%
11/11/2010
50 -0.89197% 56.439999 -0.63380%
142.4 -0.07018%
10/11/2010
50.45 1.08195% 56.799999 -0.21082%
142.5
0.14055%
09/11/2010
49.91 -0.47856% 56.919998 -1.82822%
142.3 -0.35014%
08/11/2010
50.15 0.40040%
57.98 -1.81202%
142.8 -1.38122%
04/11/2010
49.95 0.20060% 59.049999
0.73354%
144.8 -0.68587%
03/11/2010
49.85 -0.30000% 58.619999
0.58339%
145.8 -0.74881%
02/11/2010
50 2.08248% 58.279999
0.56945%
146.9
1.59059%
29/10/2010
48.98 -0.76985% 57.950001 -0.06898%
144.6 -0.41322%
28/10/2010
49.36 -0.74402% 57.990002
0.71205%
145.2
0.48443%
27/10/2010
49.73 -2.68102% 57.580002 -1.31962%
144.5
0.55672%
25/10/2010
51.1 4.88506% 58.349998
0.39573%
143.7
0.70077%
22/10/2010
48.72 -0.52067% 58.119999 -1.45812%
142.7 -0.34916%
21/10/2010
48.975 -5.81731%
58.98 -0.87395%
143.2 -0.55556%

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

52 0.09625%
59.5
51.95 -1.70293% 58.810001
52.85 -3.64631%
59.77
54.85 2.23672%
59.02
53.65 7.83920% 59.290001
49.75 0.81054% 59.450001
49.35 2.81250% 59.209999
48 -3.12815% 58.450001
49.55 10.80054% 58.169998
44.72 5.42197% 57.880001
42.42 2.19224%
57.84
41.51 -0.21635%
58
41.6 3.97401% 57.049999
40.01 1.54822% 57.130001
39.4 -1.59840% 57.669998
40.04 0.27548%
57.98
39.93 -0.29963%
58.09
40.05 -7.90986% 57.720001
43.49 -0.36655% 57.540001
43.65 -0.86305%
56.32
44.03 -1.25589% 56.169998
44.59 1.15699% 56.459999
44.08 -4.19474%
56.66
46.01 0.23965% 55.740002
45.9 0.54765%
55.34
45.65 0.13161%
55.82
45.59 -0.30614% 56.130001
45.73 -0.50044% 54.700001
45.96 0.30554% 54.419998
45.82 0.81408%
53.75
45.45 0.86551%
53.5
45.06 0.00000% 53.290001
45.06 1.66968% Err:512
44.32 0.95672% 53.099998
43.9 -0.58877%
53
44.16 1.65746% 53.299999
43.44 -0.48110% 52.490002
43.65 0.46030% 51.990002
43.45 -0.59483%
50.77
43.71 -1.53188% 50.560001
44.39 -1.00357% 50.220001
44.84 0.30198% 50.099998
44.705 -1.33525%
50.75
45.31 0.35437%
51
45.15 -0.06640% 51.119999

1.17327%
-1.60616%
1.27076%
-0.45539%
-0.26913%
0.40534%
1.30025%
0.48135%
0.50103%
0.06916%
-0.27586%
1.66521%
-0.14004%
-0.93636%
-0.53467%
-0.18936%
0.64102%
0.31283%
2.16619%
0.26705%
-0.51364%
-0.35298%
1.65052%
0.72281%
-0.85991%
-0.55229%
2.61426%
0.51452%
1.24651%
0.46729%
0.39407%

0.18868%
-0.56285%
1.54315%
0.96172%
2.40300%
0.41535%
0.67702%
0.23953%
-1.28079%
-0.49020%
-0.23474%
0.51120%

144
143.5
142.8
141.6
138.1
139.4
135.8
138.9
139.2
139
138.3
137.4
134.6
136.1
134.7
131.7
129.9
131.2
133.3
135.1
136.2
137.8
138.1
137.1
138.2
139.4
142
143.5
144
143.8
143
142.4
143
142.2
139.4
140.1
137.4
137.8
137
136.7
137.2
139.3
139.1
141.1
143.3

0.34843%
0.49020%
0.84746%
2.53440%
-0.93257%
2.65096%
-2.23182%
-0.21552%
0.14388%
0.50615%
0.65502%
2.08024%
-1.10213%
1.03935%
2.27790%
1.38568%
-0.99085%
-1.57539%
-1.33235%
-0.80764%
-1.16110%
-0.21723%
0.72939%
-0.79595%
-0.86083%
-1.83099%
-1.04530%
-0.34722%
0.13908%
0.55944%
0.42135%
-0.41958%
0.56259%
2.00861%
-0.49964%
1.96507%
-0.29028%
0.58394%
0.21946%
-0.36443%
-1.50754%
0.14378%
-1.41743%
-1.53524%
0.63202%

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

45.18
44.85
45.24
45.29
45.48
46.18
46.37
45.81
45.8
43.56
43.54
43.2
42.21
42.05
41.41
41.44
40.93
40.91
40.88
40.96
41.53
40.55
40.65
40.68
41
40.67
40.53
40.48
40.81
40.47
40.62
39.63
39.53
39.44
40.5
40.48
40.92
41.21
41.3
41.73
41.75
41.85
42.36
42.75
42.67

0.73579% 50.860001
-0.86207%
50.59
-0.11040% 50.189999
-0.41777% 50.099998
-1.51581%
49.91
-0.40975%
51.23
1.22244%
50.48
0.02183%
50.27
5.14233% 50.259998
0.04593% 49.700001
0.78704% 49.990002
2.34542% 50.130001
0.38050% 48.740002
1.54552%
49.09
-0.07239%
48.68
1.24603% 48.639999
0.04889% 49.200001
0.07339% 49.209999
-0.19531% 49.560001
-1.37250% 48.549999
2.41677% 49.540001
-0.24600%
49.5
-0.07375%
49.66
-0.78049% 51.209999
0.81141%
50.75
0.34542% 50.119999
0.12352%
49.52
-0.80863% 49.549999
0.84013% 49.720001
-0.36928% 49.419998
2.49811% 48.639999
0.25297% Err:512
0.22819% 47.849998
-2.61728% 48.360001
0.04941%
48.32
-1.07527% 48.209999
-0.70371% 48.959999
-0.21792% 48.490002
-1.03043% 48.549999
-0.04790% 48.439999
-0.23895% 48.889999
-1.20397%
48.75
-0.91228%
49
0.18749% 48.860001
0.87470%
49.02

0.53370%
0.79697%
0.17964%
0.38068%
-2.57662%
1.48574%
0.41774%
0.01990%
1.12675%
-0.58012%
-0.27927%
2.85186%
-0.71297%
0.84224%
0.08224%
-1.13822%
-0.02032%
-0.70622%
2.08033%
-1.99839%
0.08081%
-0.32219%
-3.02675%
0.90640%
1.25699%
1.21163%
-0.06054%
-0.34192%
0.60705%
1.60362%

-1.05460%
0.08278%
0.22817%
-1.53186%
0.96927%
-0.12358%
0.22709%
-0.92043%
0.28718%
-0.51020%
0.28653%
-0.32640%
1.57481%

142.4
142.2
142.6
142.2
141.7
143.2
143
141
141.6
139.7
138.8
137.1
135.7
136.3
137.8
136.1
134.8
136.2
138.1
136.7
142.9
143.6
144.6
150.8
149.9
149.3
150.3
150.3
148.5
147
147.2
144.7
146.8
146.9
149.3
149.8
153.9
155.4
155.5
155.6
154.7
155.3
158.7
158.6
156.8

0.14065%
-0.28050%
0.28129%
0.35286%
-1.04749%
0.13986%
1.41844%
-0.42373%
1.36006%
0.64841%
1.23997%
1.03169%
-0.44021%
-1.08853%
1.24908%
0.96439%
-1.02790%
-1.37581%
1.02414%
-4.33870%
-0.48747%
-0.69156%
-4.11141%
0.60040%
0.40188%
-0.66534%
0.00000%
1.21212%
1.02041%
-0.13587%
1.72771%
-1.43052%
-0.06807%
-1.60750%
-0.33378%
-2.66407%
-0.96525%
-0.06431%
-0.06427%
0.58177%
-0.38635%
-2.14241%
0.06305%
1.14796%
0.38412%

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

42.3
42.14
41.63
41.06
40.85
41.19
41.85
42.1
42
42.11
41.78
41.8
40.18
40.63
40.68
40.69
40.91
42
42.14
42.46
41.45
42.65
43.06
44.18
43.78
44.03
44.25
44.5
45.8
46.34
46.15
47.59
47.86
47.71
47.69
48.02
48.29
48.58
49.02
49.84
49.27
49.54
49.5
48.19
47.92

0.37969% 48.259998
1.22508%
48.25
1.38821% 47.450001
0.51408%
45.93
-0.82544% 45.330002
-1.57706% 44.830002
-0.59382% 44.810001
0.23810% 45.970001
-0.26122%
44.93
0.78985% 45.009998
-0.04785% 45.220001
4.03186% 43.779999
-1.10756% 44.349998
-0.12291% 45.119999
-0.02458% 44.630001
-0.53777% 46.060001
-2.59524%
46.09
-0.33223% 47.279999
-0.75365%
48.18
2.43667% 48.509998
-2.81360% 47.060001
-0.95216% 48.310001
-2.53508%
49.09
0.91366%
49.82
-0.56779% 50.849998
-0.49718%
51.25
-0.56180%
51.09
-2.83843% 51.060001
-1.16530%
52.02
0.41170% 52.470001
-3.02585% 52.139999
-0.56415% 52.880001
0.31440%
53.41
0.04194% 53.369999
-0.68721% 53.349998
-0.55912% 53.709999
-0.59695% 53.599998
-0.89759% 53.709999
-1.64526%
53.48
1.15689% 53.110001
-0.54501% 52.220001
0.08081%
52.25
2.71841% 52.689999
0.56344% 53.830002
0.23008% 54.099998

0.02072%
1.68598%
3.30939%
1.32362%
1.11532%
0.04464%
-2.52338%
2.31471%
-0.17773%
-0.46440%
3.28918%
-1.28523%
-1.70656%
1.09791%
-3.10465%
-0.06509%
-2.51692%
-1.86800%
-0.68027%
3.08117%
-2.58746%
-1.58892%
-1.46527%
-2.02556%
-0.78049%
0.31317%
0.05875%
-1.84544%
-0.85763%
0.63292%
-1.39940%
-0.99232%
0.07495%
0.03749%
-0.67027%
0.20523%
-0.20481%
0.43007%
0.69667%
1.70433%
-0.05741%
-0.83507%
-2.11778%
-0.49907%
0.83876%

156.2
155.2
157.6
158.2
158.1
159.5
162.1
162.6
160.8
160.1
157.9
155.8
153.1
156.4
160.1
163.5
163.8
165
165.4
164.8
164.1
166.4
166.7
165.8
169.2
170.5
170.4
171
172
172.4
172.5
175.2
176.7
176.2
175.2
177.4
172.5
173.2
173.4
174.1
171.6
168.9
168.6
170.7
170.3

0.64433%
-1.52284%
-0.37927%
0.06325%
-0.87774%
-1.60395%
-0.30750%
1.11940%
0.43723%
1.39329%
1.34788%
1.76355%
-2.10997%
-2.31106%
-2.07951%
-0.18315%
-0.72727%
-0.24184%
0.36408%
0.42657%
-1.38221%
-0.17996%
0.54282%
-2.00946%
-0.76246%
0.05869%
-0.35088%
-0.58140%
-0.23202%
-0.05797%
-1.54110%
-0.84890%
0.28377%
0.57078%
-1.24014%
2.84058%
-0.40416%
-0.11534%
-0.40207%
1.45688%
1.59858%
0.17794%
-1.23023%
0.23488%
-0.35108%

30/03/2010
29/03/2010
26/03/2010
25/03/2010
24/03/2010
23/03/2010
22/03/2010
19/03/2010
18/03/2010
17/03/2010
16/03/2010
15/03/2010
12/03/2010
11/03/2010
10/03/2010
09/03/2010
08/03/2010
05/03/2010
04/03/2010
03/03/2010
02/03/2010
01/03/2010
26/02/2010
25/02/2010
24/02/2010
23/02/2010
22/02/2010
19/02/2010
18/02/2010
17/02/2010
16/02/2010
15/02/2010
12/02/2010
11/02/2010
10/02/2010
09/02/2010
08/02/2010
05/02/2010
04/02/2010
03/02/2010
02/02/2010
01/02/2010
29/01/2010
28/01/2010
27/01/2010

47.81 1.33531% 53.650002


47.18 -0.06355%
53.93
47.21 -0.02118% 53.830002
47.22 0.14846% 54.220001
47.15 -0.40135%
54.66
47.34 -0.27386% 55.169998
47.47 -0.06316% 54.720001
47.5 0.50783%
54.82
47.26 0.63884% 54.939999
46.96 -0.42409%
54.82
47.16 0.02121% 54.860001
47.15 -0.63224% 54.779999
47.45 -1.10463% 54.700001
47.98 -0.39444% 54.740002
48.17 0.64772% 54.669998
47.86 0.46180% 54.639999
47.64 -0.39724%
54.32
47.83 1.33475% 54.209999
47.2 -0.92359% 53.790001
47.64 0.21035% 54.330002
47.54 3.16840% 54.259998
46.08 -14.98155%
55.52
54.2 0.00000%
55.32
54.2 -0.91408% 55.060001
54.7 -1.79533% 54.880001
55.7 1.18074% 54.389999
55.05 2.03892%
54.77
53.95 1.69651% 55.259998
53.05 -0.84112% 54.810001
53.5 0.28116%
54.43
53.35 0.66038%
54.25
53 -1.39535% Err:512
53.75 -0.37071% 53.709999
53.95 0.55918% 53.860001
53.65 -0.18605% 53.220001
53.75 -1.55678% 53.580002
54.6 7.37463% 53.080002
50.85 -8.62534%
53.41
55.65 -2.36842% 54.110001
57 0.08780% 54.799999
56.95 0.52957% 54.720001
56.65 0.80071% 54.060001
56.2 1.26126% 53.529999
55.5 -0.26954% 54.060001
55.65 0.36069% 54.549999

-0.51919%
0.18577%
-0.71929%
-0.80497%
-0.92441%
0.82236%
-0.18241%
-0.21842%
0.21890%
-0.07291%
0.14604%
0.14625%
-0.07307%
0.12805%
0.05490%
0.58910%
0.20292%
0.78081%
-0.99393%
0.12902%
-2.26946%
0.36153%
0.47221%
0.32799%
0.90090%
-0.69381%
-0.88671%
0.82101%
0.69815%
0.33180%

-0.27850%
1.20256%
-0.67189%
0.94197%
-0.61786%
-1.29366%
-1.25912%
0.14620%
1.22087%
0.99010%
-0.98040%
-0.89825%
0.33106%

170.9
170.6
169.9
173.4
173.9
174.5
174.7
177
174.5
174.3
174.7
174.4
173.7
178.7
178.5
180.8
180.9
181.1
179.6
185.2
184.8
181.4
178.7
177.4
179
179.7
181.9
183.4
181.9
180.8
177.3
178.8
178.9
178.4
174.4
176.6
176.3
169.7
175.6
179.5
181
178.9
177.5
180.6
182.9

0.17585%
0.41201%
-2.01845%
-0.28752%
-0.34384%
-0.11448%
-1.29944%
1.43266%
0.11474%
-0.22896%
0.17202%
0.40299%
-2.79799%
0.11204%
-1.27212%
-0.05528%
-0.11044%
0.83519%
-3.02376%
0.21645%
1.87431%
1.51091%
0.73281%
-0.89385%
-0.38954%
-1.20946%
-0.81788%
0.82463%
0.60841%
1.97406%
-0.83893%
-0.05590%
0.28027%
2.29358%
-1.24575%
0.17016%
3.88922%
-3.35991%
-2.17270%
-0.82873%
1.17384%
0.78873%
-1.71650%
-1.25752%
0.05470%

26/01/2010
19/01/2010
18/01/2010
15/01/2010
14/01/2010
13/01/2010
12/01/2010
11/01/2010
08/01/2010
07/01/2010
06/01/2010
05/01/2010
04/01/2010
30/12/2009
29/12/2009
28/12/2009
23/12/2009
22/12/2009
21/12/2009
18/12/2009
17/12/2009
16/12/2009
15/12/2009
14/12/2009
11/12/2009
10/12/2009
09/12/2009
08/12/2009
07/12/2009
04/12/2009
03/12/2009
02/12/2009
01/12/2009
30/11/2009
27/11/2009
26/11/2009
25/11/2009
24/11/2009
23/11/2009
20/11/2009
19/11/2009
18/11/2009
17/11/2009
16/11/2009
13/11/2009

55.45
56.15
55.8
57.45
58
57.65
57.2
56.85
56.7
56.75
55.85
54.7
55.8
55.4
56
55.85
55.6
55.35
56
58.2
58.55
58.6
58.55
59.35
59.15
59.3
58.6
59.15
60.15
60.6
60.65
60.5
60.3
59
59.2
58.15
59.7
59.25
59.5
58.6
58.35
58.6
58.35
58.25
57.45

-1.24666% 54.369999
0.62724% 53.700001
-2.87206% Err:512
-0.94828% 52.880001
0.60711% 53.650002
0.78671%
53.02
0.61566%
52.68
0.26455%
53.27
-0.08811% 52.330002
1.61146%
51.91
2.10238% 52.369999
-1.97133% 52.560001
0.72202% 52.610001
-1.07143% 54.639999
0.26858% 54.869999
0.44964%
54.75
0.45167% 54.599998
-1.16071% 54.220001
-3.78007% 53.799999
-0.59778% 54.209999
-0.08532% 53.900002
0.08540% 54.139999
-1.34794% 53.759998
0.33812% 54.209999
-0.25295% 53.830002
1.19454%
54.16
-0.92984%
54.68
-1.66251% 55.330002
-0.74257%
55.5
-0.08244% 55.549999
0.24793% 55.779999
0.33167%
55.77
2.20339%
56.16
-0.33784% 55.599998
1.80567% 55.380001
-2.59631% Err:512
0.75949% 55.849998
-0.42017% 55.299999
1.53584%
54.75
0.42845% 53.130001
-0.42662% 53.290001
0.42845%
53.73
0.17167%
53.5
1.39252% 54.040001
1.68142% 53.240002

1.24767%
Err:512
###
-1.43523%
1.18823%
0.64541%
-1.10757%
1.79629%
0.80910%
-0.87836%
-0.36150%
-0.09504%
-3.71522%
-0.41917%
0.21918%
0.27473%
0.70084%
0.78067%
-0.75632%
0.57513%
-0.44329%
0.70685%
-0.83011%
0.70592%
-0.60930%
-0.95099%
-1.17477%
-0.30630%
-0.09001%
-0.41233%
0.01793%
-0.69444%
1.00720%
0.39725%
Err:512
###
0.99457%
1.00456%
3.04912%
-0.30024%
-0.81891%
0.42991%
-0.99926%
1.50263%
0.83334%

182.8
185.3
183.6
183.8
182.7
179
177.5
178.7
178.8
178.2
180
177.7
180.1
175.3
177.8
177.3
177.7
178.6
175.7
174.7
175
174
169.7
169
168.4
169
167.9
167.5
168.7
169.3
167.9
166.4
165.3
164.4
166.5
164.5
168.5
167.9
166.5
163.4
161.1
162
161.5
162.3
160.9

-1.34916%
0.92593%
-0.10881%
0.60208%
2.06704%
0.84507%
-0.67152%
-0.05593%
0.33670%
-1.00000%
1.29432%
-1.33259%
2.73816%
-1.40607%
0.28201%
-0.22510%
-0.50392%
1.65054%
0.57241%
-0.17143%
0.57471%
2.53388%
0.41420%
0.35629%
-0.35503%
0.65515%
0.23881%
-0.71132%
-0.35440%
0.83383%
0.90144%
0.66546%
0.54745%
-1.26126%
1.21581%
-2.37389%
0.35736%
0.84084%
1.89718%
1.42768%
-0.55556%
0.30960%
-0.49291%
0.87011%
-0.06211%

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

56.5
57.8
58.35
58.6
58.15
56.45
56
56.1
56.9
56.555
56.65
57.6
58.25
58.4
58.8
59.7
61.15
62
63.445
63.4
64.05
64.1
64.15
64.755
63
62.9
63.05
62.85
62.55
62.595
63.2
64.25
64.2
64.8
65.15
65.055
65.1
65
64.4
64.4
64.65
63.3
62.7
62.9
63.05

-2.24913% 52.799999
-0.94259% 53.470001
-0.42662% 53.720001
0.77386% 53.580002
3.01151% 52.799999
0.80357% 52.580002
-0.17825% 52.240002
-1.40598% 52.130001
0.61003% 52.330002
-0.16770% 51.950001
-1.64931% 52.419998
-1.11588% 51.610001
-0.25685% 52.009998
-0.68027%
51
-1.50754% 51.889999
-2.37122% 52.200001
-1.37097% 51.709999
-2.27756%
52.16
0.07098% 52.029999
-1.01483% 51.110001
-0.07800%
51.68
-0.07794%
51
-0.93429% 50.279999
2.78571% 50.619999
0.15898% 50.099998
-0.23791% 50.099998
0.31822% 49.560001
0.47962% 50.130001
-0.07189% 49.830002
-0.95728%
49.59
-1.63424%
49.5
0.07788% 50.380001
-0.92593%
49.41
-0.53722% 49.139999
0.14603% 48.860001
-0.06912%
48.77
0.15385%
48.93
0.93168% 49.139999
0.00000% 48.470001
-0.38670% 48.220001
2.13270% 48.200001
0.95694% 48.599998
-0.31797% 47.799999
-0.23791% 47.700001
0.23847% 47.599998

-1.25304%
-0.46538%
0.26129%
1.47728%
0.41840%
0.65084%
0.21101%
-0.38219%
0.73147%
-0.89660%
1.56946%
-0.76908%
1.98039%
-1.71516%
-0.59387%
0.94760%
-0.86273%
0.24986%
1.80004%
-1.10294%
1.33333%
1.43198%
-0.67167%
1.03793%
0.00000%
1.08958%
-1.13704%
0.60204%
0.48397%
0.18182%
-1.74673%
1.96317%
0.54945%
0.57306%
0.18454%
-0.32700%
-0.42735%
1.38229%
0.51846%
0.04149%
-0.82304%
1.67364%
0.20964%
0.21009%
0.00000%

161
163
162.4
163.1
160.55
160.81
159.99
161.9
162.2
164.2
165.3
164.69
164.65
161.11
161.2
162.4
162.8
162.84
164.2
162.4
162.9
169.55
167.1
169.1
165
166
166.6
165.6
164.88
164.5
165.7
167.1
169.1
168.5
166.91
166.7
168.7
171.3
168.8
167.93
166
165.59
164.3
165.69
164.4

-1.22699%
0.36946%
-0.42918%
1.58829%
-0.16168%
0.51253%
-1.17974%
-0.18496%
-1.21803%
-0.66546%
0.37039%
0.02429%
2.19726%
-0.05583%
-0.73892%
-0.24570%
-0.02456%
-0.82826%
1.10837%
-0.30694%
-3.92215%
1.46619%
-1.18273%
2.48485%
-0.60241%
-0.36014%
0.60386%
0.43668%
0.23100%
-0.72420%
-0.83782%
-1.18273%
0.35608%
0.95261%
0.12597%
-1.18554%
-1.51781%
1.48104%
0.51807%
1.16265%
0.24760%
0.78515%
-0.83892%
0.78467%
-0.36364%

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

62.9
63
62.55
62.5
60.955
60.8
61.65
61.35
61.2
61.55
61.8
61.6
61.4
60.95
58.2
58.6
59.6
58.65
58.45
58.895
58.755
59.805
59.85
59.995
59.055
58.55
58.6
58.95
57.9
58.3
59.15
57.75
57.6
57.35
57.8
54.5
56.5
54.9
55.3
55.05
55.945
55.7
55.35
55.9
55.35

-0.15873% 47.599998
0.71942%
47.41
0.08000%
47.32
2.53466% Err:512
0.25493% 46.290001
-1.37875% 45.790001
0.48900% 46.040001
0.24510%
45.93
-0.56864% 46.470001
-0.40453%
46.41
0.32468% 46.630001
0.32573%
45.98
0.73831% 45.849998
4.72509% 45.299999
-0.68259% 44.580002
-1.67785%
45
1.61978%
45.16
0.34217% 45.080002
-0.75558% 44.400002
0.23828% 44.779999
-1.75571% 45.150002
-0.07519% 45.619999
-0.24169% 45.470001
1.59174% 45.860001
0.86251% 45.619999
-0.08532% 44.610001
-0.59372% 43.630001
1.81347% 44.220001
-0.68611% 44.119999
-1.43702% 44.330002
2.42424% 44.240002
0.26042% 44.029999
0.43592%
43.93
-0.77855% 43.419998
6.05505% 42.389999
-3.53982%
42
2.91439% 40.950001
-0.72333%
39.75
0.45413% 39.810001
-1.59979% 39.220001
0.43986% 40.049999
0.63234% 39.849998
-0.98390%
39.59
0.99368% 40.490002
-0.98390% Err:512

0.40076%
0.19019%
Err:512
###
1.09194%
-0.54301%
0.23950%
-1.16204%
0.12928%
-0.47180%
1.41366%
0.28354%
1.21413%
1.61507%
-0.93333%
-0.35430%
0.17746%
1.53153%
-0.84859%
-0.81950%
-1.03024%
0.32988%
-0.85041%
0.52609%
2.26406%
2.24616%
-1.33424%
0.22666%
-0.47373%
0.20344%
0.47695%
0.22763%
1.17458%
2.42982%
0.92857%
2.56410%
3.01887%
-0.15072%
1.50433%
-2.07240%
0.50188%
0.65673%
-2.22278%
Err:512
###

165
164.3
164.7
165.4
165.1
163.6
166.6
167.5
168.69
168.13
168.7
167.9
168.6
167.21
164.21
165.71
166.4
165.73
166.1
167.6
164.9
164.1
165.4
164.81
167.86
167.8
167.2
166.8
164.48
160
158.61
154.3
152.7
152.29
150.4
150.5
148.2
146.89
145.9
145.4
149.3
150.1
149
150
146.8

0.42605%
-0.24287%
-0.42322%
0.18171%
0.91687%
-1.80072%
-0.53731%
-0.70544%
0.33308%
-0.33788%
0.47647%
-0.41518%
0.83129%
1.82693%
-0.90520%
-0.41466%
0.40427%
-0.22276%
-0.89499%
1.63736%
0.48751%
-0.78597%
0.35799%
-1.81699%
0.03576%
0.35885%
0.23981%
1.41051%
2.80000%
0.87636%
2.79326%
1.04781%
0.26922%
1.25665%
-0.06645%
1.55196%
0.89182%
0.67855%
0.34388%
-2.61219%
-0.53298%
0.73826%
-0.66667%
2.17984%
-0.54201%

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

55.9
57.5
56.7
57.15
57.35
57.6
58.3
57.05
57.1
57.6
57.2
56.45
56.5
56.4
57.6
57.45
56.05
54.65
54.75
55.55
55.95
55.3
55.7
54.95
54.7
54
54.6
54.2
53.2
54.5
50.29
52.3
52.9
52.05
52.65
52.3
51.15
52.7
52.35
52.15
51.1
52.4
52.25
52.735
52.48

-2.78261% 40.119999
1.41093% 41.299999
-0.78740% 40.790001
-0.34874% 41.169998
-0.43403%
41.34
-1.20069%
41.16
2.19106% 41.400002
-0.08757% 42.220001
-0.86806% 41.150002
0.69930% 41.939999
1.32861% 41.849998
-0.08850% 41.869999
0.17730% 40.919998
-2.08333% 40.889999
0.26110% 41.950001
2.49777% 40.290001
2.56176% 39.610001
-0.18265%
40.16
-1.44014% 39.830002
-0.71492% 39.470001
1.17541% 40.040001
-0.71813% 39.700001
1.36488% 39.799999
0.45704%
40.02
1.29630% 39.619999
-1.09890%
39.98
0.73801% 40.380001
1.87970% Err:512
-2.38532% 40.080002
8.37145%
40.25
-3.84321%
39.91
-1.13422% 39.669998
1.63305%
39.23
-1.13960% 40.110001
0.66922%
39.82
2.24829% 38.619999
-2.94118%
37.93
0.66858% 38.360001
0.38351% 38.290001
2.05479% 38.599998
-2.48092% 37.689999
0.28708% 38.580002
-0.91969%
37.91
0.48590% 37.939999
0.53640% 37.080002

-2.85714%
1.25030%
-0.92299%
-0.41123%
0.43732%
-0.57971%
-1.94221%
2.60024%
-1.88364%
0.21506%
-0.04777%
2.32161%
0.07337%
-2.52682%
4.12013%
1.71674%
-1.36952%
0.82852%
0.91209%
-1.42358%
0.85642%
-0.25125%
-0.54973%
1.00959%
-0.90045%
-0.99059%
Err:512
###
-0.42236%
0.85192%
0.60500%
1.12159%
-2.19397%
0.72828%
3.10720%
1.81914%
-1.12096%
0.18282%
-0.80310%
2.41443%
-2.30690%
1.76735%
-0.07907%
2.31930%
1.67261%

147.6
149.6
147.6
148.6
146.1
143.88
145.2
144.8
143.4
145.7
144.7
143.7
143.81
144.6
147.7
146
142.7
141.9
143
142.4
140
141.31
142.9
145.3
144.3
143.8
145.3
147.4
145.1
144.8
145
145.9
145
146
145.8
141.7
140.1
142.1
143
143.9
143.7
143.8
145.4
150.2
146.8

-1.33690%
1.35501%
-0.67295%
1.71116%
1.54295%
-0.90909%
0.27624%
0.97629%
-1.57859%
0.69109%
0.69589%
-0.07649%
-0.54633%
-2.09885%
1.16438%
2.31254%
0.56378%
-0.76923%
0.42135%
1.71429%
-0.92704%
-1.11267%
-1.65175%
0.69300%
0.34771%
-1.03235%
-1.42469%
1.58511%
0.20718%
-0.13793%
-0.61686%
0.62069%
-0.68493%
0.13717%
2.89344%
1.14204%
-1.40746%
-0.62937%
-0.62543%
0.13918%
-0.06954%
-1.10041%
-3.19574%
2.31608%
1.59170%

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

52.2
51.105
51.25
51.805
51.75
48.06
48.76
49
49.925
49.22
50.35
50.55
50.9
51.145
51.35
52.1
52
51.75
51.3
50.9
51.45
51.95
50.95
51.295
50.2
51.4
52.345
52.7
54.75
55.05
54.4
53
52.65
49.86
49.8
50.65
50
50.095
51.85
55.1
57
57.3
56.595
58.3
60.155

2.14265% 36.470001
-0.28293% 36.849998
-1.07133% 36.779999
0.10628% 35.419998
7.67790% 35.619999
-1.43560% 35.650002
-0.48980%
36.52
-1.85278% 37.299999
1.43234% 37.040001
-2.24429% 37.029999
-0.39565% 36.939999
-0.68762%
37.27
-0.47903% 37.310001
-0.39922% 37.209999
-1.43954% 37.509998
0.19231% 38.330002
0.48309%
38.18
0.87719% 37.830002
0.78585% 36.549999
-1.06900%
37.02
-0.96246%
38.84
1.96271%
38.52
-0.67258% 37.849998
2.18127% 38.459999
-2.33463%
37.66
-1.80533% 37.790001
-0.67362%
37.98
-3.74429%
37.34
-0.54496% 36.360001
1.19485% 35.650002
2.64151%
35.07
0.66477% 33.990002
5.59567% 34.700001
0.12048% 34.529999
-1.67818% 34.740002
1.30000%
34.41
-0.18964% 34.279999
-3.38476% 33.959999
-5.89837% 34.610001
-3.33333%
36.25
-0.52356% 36.310001
1.24569% 37.689999
-2.92453% 38.849998
-3.08370% 40.380001
2.47871% 40.849998

-1.03120%
0.19032%
3.83964%
-0.56149%
-0.08416%
-2.38225%
-2.09115%
0.70194%
0.02701%
0.24364%
-0.88543%
-0.10721%
0.26875%
-0.79978%
-2.13933%
0.39288%
0.92519%
3.50206%
-1.26959%
-4.68589%
0.83074%
1.77015%
-1.58607%
2.12427%
-0.34401%
-0.50026%
1.71398%
2.69527%
1.99158%
1.65384%
3.17740%
-2.04611%
0.49233%
-0.60450%
0.95903%
0.37923%
0.94229%
-1.87808%
-4.52414%
-0.16525%
-3.66144%
-2.98584%
-3.78901%
-1.15054%
-0.63246%

144.5
3.81493%
139.19
3.10370%
135 -1.38787%
136.9 -10.93618%
153.71
1.65333%
151.21 -0.51974%
152
0.19776%
151.7
1.60750%
149.3
0.62003%
148.38 -2.05294%
151.49
0.52422%
150.7 -0.52805%
151.5 -0.00660%
151.51 -0.71429%
152.6 -4.62500%
160
3.35917%
154.8 -0.32196%
155.3
2.30567%
151.8
0.46327%
151.1
4.13508%
145.1 -2.94314%
149.5
1.63154%
147.1
0.06803%
147
1.23967%
145.2
0.55402%
144.4 -0.34507%
144.9 -1.15962%
146.6 -0.87897%
147.9 -0.67159%
148.9
0.61491%
147.99
1.57172%
145.7
2.93183%
141.55
6.50865%
132.9
2.46723%
129.7 -1.51860%
131.7
3.05164%
127.8 -0.07037%
127.89
1.91250%
125.49 -4.13293%
130.9 -0.60744%
131.7 -1.05184%
133.1 -3.41775%
137.81 -4.16551%
143.8
1.26761%
142 -1.25174%

19/02/2009
58.7
18/02/2009
62.35
17/02/2009
62.35
16/02/2009
63.35
13/02/2009
62.65
12/02/2009
62.55
11/02/2009
63.1
10/02/2009
63.7
09/02/2009
64
06/02/2009
63.15
05/02/2009
63.55
04/02/2009
63.2
03/02/2009
62.65
02/02/2009
62.6
30/01/2009
62.85
29/01/2009
60.955
28/01/2009
61.5
27/01/2009
62.05
26/01/2009
63.3
23/01/2009
64
22/01/2009
66.15
21/01/2009
63.95
20/01/2009
64.055
19/01/2009
64.15
16/01/2009
62
15/01/2009
62.85
14/01/2009
62.655
13/01/2009
63.405
12/01/2009
60
09/01/2009
61.005
08/01/2009
61.15
07/01/2009
60.005
06/01/2009
60.2
05/01/2009
59.3
30/12/2008
59.525
29/12/2008
59.45
23/12/2008
58.4
22/12/2008
58.305
18/12/2008 Err:512
11/12/2008 Err:512
08/12/2008
58.75
05/12/2008
56.995
04/12/2008
55.6
03/12/2008
56.1
02/12/2008
55.35

-5.85405% 41.110001
0.00000% 41.900002
-1.57853% 41.790001
1.11732% Err:512
0.15987%
42.73
-0.87163% 43.029999
-0.94192%
42.09
-0.46875% 42.200001
1.34600% 42.400002
-0.62943% 42.080002
0.55380% 41.889999
0.87789% 41.869999
0.07987% 42.540001
-0.39777%
40.91
3.10885% 41.259998
-0.88618% 41.259998
-0.88638% 42.959999
-1.97472%
45.25
-1.09375% 46.130001
-3.25019%
45.09
3.44019% 45.419998
-0.16392% 45.810001
-0.14809% 46.419998
3.46774% Err:512
-1.35243%
47.34
0.31123% 46.970001
-1.18287%
47.02
5.67500% 47.650002
-1.64741% 48.040001
-0.23712%
48.16
1.90817% 49.619999
-0.32392% 48.700001
1.51771% 48.200001
-0.37799%
48.98
0.12616% 50.009998
1.79795% 49.580002
0.16294% 47.099998
Err:512 47.790001
Err:512
48.25
### 45.869999
3.07922% 47.630001
2.50899% 47.130001
-0.89127% 46.759998
1.35501% 47.400002
1.00365% 45.360001

-1.88544%
143.8
0.26322%
147.9
Err:512
145.5
###
148.1
-0.69719%
149.19
2.23331%
148.19
-0.26067%
148.11
-0.47170%
146.85
0.76046%
149.3
0.45358%
144.6
0.04777%
145.1
-1.57499%
148.2
3.98436%
162.21
-0.84827%
163.3
0.00000%
162.3
-3.95717%
160.81
-5.06078%
165.2
-1.90765%
166.7
2.30650%
169.78
-0.72655%
168.71
-0.85135%
170.4
-1.31408%
169.5
Err:512
170.3
###
169
0.78773%
167.69
-0.10634%
170.1
-1.32214%
168.9
-0.81182%
168.7
-0.24917%
166.9
-2.94236%
171.7
1.88911%
171.7
1.03734%
169.6
-1.59248%
170.5
-2.05958%
167.9
0.86728%
162.5
5.26540%
162.3
-1.44382%
160.61
-0.95337%
162.3
5.18858% Err:512
-3.69515%
164
1.06090%
168.5
0.79128%
164.2
-1.35022%
163.1
4.49736%
164.2
0.46511%
162.9

-2.77214%
1.64948%
-1.75557%
-0.73061%
0.67481%
0.05401%
0.85802%
-1.64099%
3.25035%
-0.34459%
-2.09177%
-8.63695%
-0.66748%
0.61614%
0.92656%
-2.65738%
-0.89982%
-1.81411%
0.63422%
-0.99178%
0.53097%
-0.46976%
0.76923%
0.78120%
-1.41681%
0.71048%
0.11855%
1.07849%
-2.79557%
0.00000%
1.23821%
-0.52786%
1.54854%
3.32308%
0.12323%
1.05224%
-1.04128%
Err:512
###
-2.67062%
2.61876%
0.67443%
-0.66991%
0.79804%
-0.30600%

01/12/2008
54.8
28/11/2008
54.6
27/11/2008
53.55
26/11/2008
52.75
25/11/2008
54.205
24/11/2008
55.155
21/11/2008
54.15
20/11/2008
55.05
19/11/2008
58
18/11/2008
59.95
17/11/2008
59.75
14/11/2008
59.65
13/11/2008
59.8
12/11/2008
59.8
11/11/2008
59.7
10/11/2008
60.3
07/11/2008
59.95
06/11/2008
59
05/11/2008
60.35
04/11/2008
61.8
03/11/2008
60.95
31/10/2008
60.4
30/10/2008
59.4
29/10/2008
58.25
28/10/2008
54.5
27/10/2008
53.72
24/10/2008
53.35
23/10/2008
54.85
22/10/2008
57.05
21/10/2008
58.5
20/10/2008
54.5
17/10/2008
52.75
16/10/2008
52.1
15/10/2008
53.9
14/10/2008
53.4
13/10/2008
52.5
10/10/2008
52.675
09/10/2008
55.1
08/10/2008
56.825
07/10/2008
57
06/10/2008
57
03/10/2008
58.25
02/10/2008
58.075
01/10/2008
58.375
30/09/2008 Err:512

0.36630% 45.150002
1.96078% 46.919998
1.51659% Err:512
-2.68425%
45.16
-1.72242% 44.700001
1.85596%
46.52
-1.63488% 45.110001
-5.08621%
45.5
-3.25271%
47.68
0.33473% 48.650002
0.16764%
47.57
-0.25084% 48.939999
0.00000% 50.720001
0.16750%
47.75
-0.99502% 49.220001
0.58382%
49.5
1.61017% 49.619999
-2.23695% 47.009998
-2.34628%
47.84
1.39459% 51.650002
0.91060% 51.029999
1.68350% 50.990002
1.97425%
49.32
6.88073% 49.400002
1.45197% 50.830002
0.69353% 47.200001
-2.73473%
47.23
-3.85627% 49.490002
-2.47863% 48.200001
7.33945% 50.529999
3.31754% 52.150002
1.24760% 50.939999
-3.33952%
48.75
0.93633% 46.599998
1.71429% 48.900002
-0.33223% 48.490002
-4.40109% 43.849998
-3.03564% 45.799999
-0.30702% 49.799999
0.00000%
52.02
-2.14592% 52.970001
0.30133%
53.57
-0.51392% 52.139999
Err:512 53.310001
Err:512
52.84

-3.77237%
Err:512
###
1.02908%
-3.91229%
3.12569%
-0.85714%
-4.57215%
-1.99384%
2.27034%
-2.79934%
-3.50947%
6.21990%
-2.98659%
-0.56565%
-0.24184%
5.55201%
-1.73495%
-7.37658%
1.21498%
0.07844%
3.38605%
-0.16195%
-2.81330%
7.69068%
-0.06352%
-4.56658%
2.67635%
-4.61112%
-3.10643%
2.37535%
4.49231%
4.61374%
-4.70348%
0.84554%
10.58154%
-4.25764%
-8.03213%
-4.26759%
-1.79347%
-1.12003%
2.74262%
-2.19471%
0.88948%
-0.65802%

163.4
168.8
163.2
164.7
161.5
160.31
149.9
153.7
164.15
171.6
168.5
174.7
166.9
167.65
166.5
169.6
171
164.8
167.4
177.7
177.2
169.5
162.7
165.4
162.4
166.3
162.95
159.6
168.3
173.3
178.15
168.9
162.2
162.1
164.55
160.8
144.1
155.94
170.2
175.5
173.4
181.05
180
178.54
174.8

-3.19905%
3.43137%
-0.91075%
1.98142%
0.74231%
6.94463%
-2.47235%
-6.36613%
-4.34149%
1.83976%
-3.54894%
4.67346%
-0.44736%
0.69069%
-1.82783%
-0.81871%
3.76214%
-1.55317%
-5.79629%
0.28217%
4.54277%
4.17947%
-1.63241%
1.84729%
-2.34516%
2.05585%
2.09900%
-5.16934%
-2.88517%
-2.72242%
5.47661%
4.13070%
0.06169%
-1.48891%
2.33209%
11.58917%
-7.59266%
-8.37838%
-3.01994%
1.21107%
-4.22535%
0.58333%
0.81774%
2.13959%
2.82353%

29/09/2008 Err:512
26/09/2008 Err:512
25/09/2008 Err:512
24/09/2008
57.7
23/09/2008
57.8
22/09/2008
57.6
19/09/2008 Err:512
18/09/2008 Err:512
17/09/2008 Err:512
16/09/2008 Err:512
15/09/2008
59.75
12/09/2008
60.2
11/09/2008 Err:512
10/09/2008 Err:512
09/09/2008 Err:512
08/09/2008 Err:512
05/09/2008 Err:512
04/09/2008
60.9
03/09/2008 Err:512
02/09/2008 Err:512
01/09/2008 Err:512
29/08/2008 Err:512
28/08/2008 Err:512
27/08/2008 Err:512
26/08/2008 Err:512
25/08/2008 Err:512
22/08/2008
61.05
21/08/2008 Err:512
20/08/2008 Err:512
19/08/2008 Err:512
18/08/2008 Err:512
28/07/2008 Err:512
25/07/2008 Err:512
24/07/2008 Err:512
23/07/2008 Err:512
22/07/2008
53.55
21/07/2008 Err:512
18/07/2008 Err:512
17/07/2008 Err:512
16/07/2008 Err:512
15/07/2008 Err:512
14/07/2008 Err:512
11/07/2008 Err:512
10/07/2008
52.8
09/07/2008 Err:512

Err:512 53.189999
Err:512 54.889999
### 55.279999
-0.17301%
54.5
0.34722% 53.869999
Err:512 52.619999
Err:512 53.119999
Err:512 53.130001
Err:512
52.75
### 53.810001
-0.74751% 53.759998
Err:512
54.68
Err:512 53.529999
Err:512 53.529999
Err:512 52.700001
Err:512
52.91
### 53.380001
Err:512
53.34
Err:512 55.049999
Err:512 54.880001
Err:512 Err:512
Err:512 55.639999
Err:512
56.02
Err:512
55.25
Err:512 54.709999
### 55.049999
Err:512 55.240002
Err:512
55.75
Err:512
55.09
Err:512 56.240002
Err:512
55.93
Err:512 58.380001
Err:512 58.939999
Err:512 59.849998
###
57.98
Err:512 58.470001
Err:512 57.700001
Err:512
57.16
Err:512
57.27
Err:512
56.43
Err:512 56.700001
Err:512 56.299999
###
56.82
Err:512 58.209999
Err:512 57.689999

-3.09710%
-0.70550%
1.43119%
1.16948%
2.37552%
-0.94127%
-0.01883%
0.72038%
-1.96990%
0.09301%
-1.68252%
2.14833%
0.00000%
1.57495%
-0.39690%
-0.88048%
0.07499%
-3.10627%
0.30976%
Err:512
###
-0.67833%
1.39367%
0.98702%
-0.61762%
-0.34396%
-0.91479%
1.19804%
-2.04481%
0.55427%
-4.19664%
-0.95012%
-1.52047%
3.22525%
-0.83804%
1.33449%
0.94472%
-0.19207%
1.48857%
-0.47619%
0.71048%
-0.91517%
-2.38790%
0.90137%
0.10411%

170
175.4
179.5
174.2
177.1
175.7
179.7
182.93
182.07
182.17
186.3
190.69
188.5
189.2
185
186.3
182.5
183.7
187.4
187.7
185.2
186.9
185.4
183.1
182.95
182.2
182.5
182.7
185.5
187
188.1
186.8
188.8
182.2
179.6
178
170.75
179.49
176.8
181.2
184.9
182.9
181
186.05
183.74

-3.07868%
-2.28412%
3.04248%
-1.63749%
0.79681%
-2.22593%
-1.76570%
0.47235%
-0.05489%
-2.21685%
-2.30217%
1.16180%
-0.36998%
2.27027%
-0.69780%
2.08219%
-0.65324%
-1.97439%
-0.15983%
1.34989%
-0.90958%
0.80906%
1.25614%
0.08199%
0.41164%
-0.16438%
-0.10947%
-1.50943%
-0.80214%
-0.58480%
0.69593%
-1.05932%
3.62239%
1.44766%
0.89888%
4.24597%
-4.86935%
1.52149%
-2.42826%
-2.00108%
1.09349%
1.04972%
-2.71432%
1.25721%
1.23416%

08/07/2008 Err:512
Err:512 57.630001
3.00268%
181.5
07/07/2008 Err:512
Err:512 55.950001
Err:512
179
04/07/2008 Err:512
Err:512 Err:512
### Err:512
03/07/2008 Err:512
Err:512 56.509998 -0.03538% Err:512
02/07/2008 Err:512
Err:512 56.529999
2.70712% Err:512
30/06/2008 Err:512
Err:512 55.040001
2.78245% Err:512
26/06/2008 Err:512
Err:512 53.549999
3.79918%
175.5
23/06/2008 Err:512
Err:512
51.59 -0.09682% Err:512
20/06/2008 Err:512
Err:512 51.639999
3.63234%
173.2
17/06/2008 Err:512
Err:512 49.830002 -2.31326% Err:512
10/06/2008 Err:512
### 51.009998 -3.77287%
178.6
05/06/2008
59.1
Err:512 53.009998 -1.57817% Err:512
02/06/2008 Err:512
Err:512 53.860001
7.01371% Err:512
30/04/2008 Err:512
Err:512 50.330002
7.84231% Err:512
15/04/2008 Err:512
Err:512 46.669998 -6.67866%
168.3
08/04/2008 Err:512
Err:512 50.009998 -4.04835% Err:512
04/04/2008 Err:512
Err:512 52.119999
1.08611% Err:512
02/04/2008 Err:512
Err:512 51.560001
0.35033% Err:512
01/04/2008 Err:512
Err:512 51.380001
0.29280% Err:512
31/03/2008 Err:512
Err:512
51.23
8.79168%
184.9
17/03/2008 Err:512
Err:512
47.09 -1.34088%
185.3
06/03/2008 Err:512
Err:512
47.73 -5.26003%
199.05
25/02/2008 Err:512
Err:512 50.380001
0.09934% Err:512
22/02/2008 Err:512
Err:512 50.330002
Err:512
196.65
18/02/2008 Err:512
Err:512 Err:512
### Err:512
13/02/2008 Err:512
Err:512 50.099998
2.37025%
197.95
11/02/2008 Err:512
Err:512 48.939999 -0.02043% Err:512
08/02/2008 Err:512
Err:512 48.950001 -14.07758%
190.95
08/01/2008 Err:512
Err:512 56.970001
2.94543% Err:512
07/01/2008 Err:512
Err:512
55.34 -2.53610% Err:512
04/12/2007 Err:512
#DIV/0! 56.779999
#DIV/0! Err:512
Date color sgnificance: blue = last date for which we have value for every stock
Name
Actelion
Sector
Health Care
Percentage
0.84
Percentage with re
0.84

Novartis in Usd

roche GS

Health Care
19.29

Health Care
17.53

19.29

17.53

1.39665%
Err:512
Err:512
Err:512
Err:512
###
Err:512
###
Err:512
###
Err:512
Err:512
Err:512
###
Err:512
Err:512
Err:512
Err:512
###
-0.21587%
-6.90781%
Err:512
###
Err:512
###
Err:512
###
Err:512
Err:512
Err:512
#DIV/0!
in the index, green =

Total Index Percentage return oEqually weiPercentage returBeta for healtcare compare
12128.96
-1.76601% 82.496666
-1.14240%
0.80149594
12347.009
0.23468% 83.450001
0.37689%
12318.102
-0.35358% 83.136667
-0.16412% S&P 500
12361.811
0.40055% 83.273333
0.68515%
12312.492
-0.24490% 82.706666
0.06856%
12342.72
0.05694% 82.650001
-0.20928% Sharpe's ratio
12335.696
0.01865% 82.823333
0.13299%
12333.396
-0.22561% 82.713334
-0.84712% Total return
12361.284
-0.38659%
83.42
-0.76530% Outperformance
12409.258
-0.04790% 84.063334
0.54220%
12415.204
0.36627% 83.610001
0.76732%
12369.897
0.10508% 82.973333
-0.00402%
12356.913
-0.30659% 82.976667
-0.18045%
12394.914
0.15733% 83.126667
1.67571%
12375.444
0.74722% 81.756667
-0.39797%
12283.659
-0.26708% 82.083333
0.15863%
12316.554
0.85745% 81.953334
0.30599%
12211.843
0.92276% 81.703334
0.28640%
12100.188
-0.60087%
81.47
-0.75930%
12173.333
-1.32374% 82.093334
-1.63358%
12336.638
83.456666
Err:512
65.216667
12254.061
1.48697% 83.426667
0.22024%
12074.517
-1.88945% 83.243333
-2.31185%
12307.053
-0.61307% 85.213333
-1.10256%
12382.969
0.07961% 86.163333
-0.32776%
12373.119
1.47358% 86.446667
1.96587%
12193.44
0.29507%
84.78
2.59782%
12157.566
-1.35161% 82.633334
-0.78047%
12324.14
1.04784% 83.283333
1.23992%
12196.342
-0.39970% 82.263333
-0.82382%
12245.287
-0.32101% 82.946666
-0.36436%
12284.721
-0.58040%
83.25
0.24887%
12356.437
-0.22839% 83.043333
-0.71733%
12384.723
-0.10290% 83.643333
-1.13081%
12397.479
1.00297%
84.6
-0.18484%
12274.371
-0.43181% 84.756666
-0.35661%
12327.603
1.54329%
85.06
1.45112%
12140.244
-0.20723% 83.843334
-0.40388%
12165.455
0.54542% 84.183334
0.29387%
12099.462
-0.89718% 83.936667
-0.52933%
12209
0.89444% 84.383333
1.44666%
12100.763
-0.43492%
83.18
-0.64303%
12153.621
0.91298% 83.718333
-1.70059%

12043.665
12017.866
12053.676
12010.142
11967.604
11985.715
11856.727
11893.453
11849.579
11809.129
11847.19
11743.093
11604.231
11700.099
11747.645
11678.157
11674.9
11668.69
11735.156
11722.259
11781.64
11897.358
11984.099
11751.713
11779.73
11790.042
11892.756
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
11671.842
11584.867
11643.693
11321.251
11330.78
11204.564
11106.518
11186.768
11315.249
11305.535
11446.291
11593.228

0.21467% 85.166667
-0.29709% 84.753334
0.36248%
85.14
0.35544% 85.156667
-0.15110%
83.68
1.08789% 82.866667
-0.30879% 81.453333
0.37025% 81.783334
0.34253% 82.306666
-0.32126% 80.533334
0.88645%
79.52
1.19665%
78.97
-0.81938%
77.75
-0.40473% 77.746667
0.59502% 77.256666
0.02790% 76.573333
0.05322% 75.973333
-0.56638% 76.323334
0.11002%
78.11
-0.50402% 78.356667
-0.97263% 78.799999
-0.72380% 79.616666
1.97746% 79.613333
-0.23785% 79.616667
-0.08746% 79.813333
-0.86367%
80.29
81.24
81.31
81.459999
81.123333
80.65
80.25
63.02
0.75077% 79.873333
-0.50522% 78.766667
2.84811% 79.186666
-0.08410% 77.776667
1.12647% 77.813334
0.88278% 77.073333
-0.71737%
76.99
-1.13547%
77.27
0.08592% 78.079999
-1.22970%
78.185
-1.26744% 79.136667
0.30701% 79.856666

0.48769%
-0.45415%
-0.01957%
1.76466%
0.98150%
1.73515%
-0.40351%
-0.63583%
2.20199%
1.27431%
0.69647%
1.56913%
0.00429%
0.63425%
0.89239%
0.78975%
-0.45858%
-2.28737%
-0.31480%
-0.56260%
-1.02575%
0.00419%
-0.00419%
-0.24641%
-0.59368%
-1.16938%
-0.08609%
-0.18414%
0.41501%
0.58690%
0.49844%

1.40499%
-0.53039%
1.81288%
-0.04712%
0.96013%
0.10824%
-0.36237%
-1.03740%
-0.13430%
-1.20256%
-0.90161%
0.47391%

11557.744
11406.99
11419.515
11399.79
11365.685
11559.227
11581.366
11479.327
11552.391
11459.457
11398.331
11376.974
11184.719
11224.805
11253.812
11269.937
11283.576
11329.048
11354.624
11263.916
11320.42
11371.639
11433.914
11668.131
11705.873
11628.487
11462.108
11452.963
11366.884
11266.272
11292.198
Err:512
11154.836
11163.457
11363.212
11382.49
11703.372
11677.07
11709.829
11788.148
11867.899
11770.59
11838.63
11861.168
11817.444

1.32160%
79.48
-0.10968% 79.213333
0.17302% 79.343333
0.30008% 79.196666
-1.67435%
79.03
-0.19116% 80.203333
0.88889%
79.95
-0.63246% 79.026667
0.81098% 79.219999
0.53627% 77.653334
0.18772% 77.443334
1.71891%
76.81
-0.35712% 75.550001
-0.25775% 75.813333
-0.14308% 75.963333
-0.12087% 75.393333
-0.40138% 74.976667
-0.22525%
75.44
0.80530%
76.18
-0.49913% 75.403333
-0.45042%
77.99
-0.54465% 77.883333
-2.00732% 78.303333
-0.32242% 80.896666
0.66548%
80.55
1.45156%
80.03
0.07985% 80.116667
0.75728%
80.11
0.89303% 79.676667
-0.22959% 78.963333
78.82
61.776667
-0.07722% 78.059999
-1.75791% 78.233334
-0.16936% 79.373333
-2.74179% 79.496666
0.22525%
81.26
-0.27976% 81.700001
-0.66439% 81.783333
-0.67199% 81.923333
0.82671%
81.78
-0.57472% 81.966667
-0.19001% 83.353333
0.37000% 83.403334
0.32376%
82.83

0.33664%
-0.16384%
0.18519%
0.21089%
-1.46295%
0.31686%
1.16838%
-0.24405%
2.01751%
0.27117%
0.82455%
1.66777%
-0.34734%
-0.19746%
0.75604%
0.55573%
-0.61417%
-0.97138%
1.03002%
-3.31667%
0.13696%
-0.53638%
-3.20574%
0.43037%
0.64976%
-0.10818%
0.00832%
0.54386%
0.90337%
0.18185%

-0.22156%
-1.43625%
-0.15514%
-2.16999%
-0.53856%
-0.10189%
-0.17089%
0.17527%
-0.22774%
-1.66360%
-0.05995%
0.69218%
0.70109%

11779.307
11665.623
11739.829
11584.922
11484.263
11520.062
11574.176
11606.226
11539.182
11552.678
11495.149
11314.869
11046.783
11266.788
11370.071
11650.991
11807.233
11850.351
11827.395
11818.019
11577.767
11744.077
11749.909
11787.902
11990.77
12077.837
12008.195
12134.059
12300.489
12301.805
12224.348
12385.708
12456.922
12375.081
12436.186
12578.557
12439.244
12429.163
12465.515
12440.169
12254.056
12256.359
12348.04
12388.012
12335.322

0.97452% 82.253333
-0.63209% 81.863333
1.33715% 82.226667
0.87650%
81.73
-0.31076% 81.426667
-0.46754% 81.840001
-0.27614%
82.92
0.58101% 83.556667
-0.11683% 82.576667
0.50047% 82.406666
1.59330% 81.633334
2.42682%
80.46
-1.95269% 79.209999
-0.90837% 80.716666
-2.41112% 81.803334
-1.32328% 83.416667
-0.36385%
83.6
0.19409%
84.76
0.07934%
85.24
2.07512% 85.256666
-1.41612% 84.203334
-0.04963% 85.786667
-0.32230% 86.283333
-1.69187%
86.6
-0.72088% 87.943333
0.57996% 88.593333
-1.03728%
88.58
-1.35304% 88.853334
-0.01069%
89.94
0.63362% 90.403334
-1.30279% 90.263333
-0.57168%
91.89
0.66134% 92.656667
-0.49135% 92.426666
-1.13185% 92.079999
1.11994% 93.043333
0.08111% 91.463333
-0.29163%
91.83
0.20375% 91.966667
1.51878%
92.35
-0.01879%
91.03
-0.74247%
90.23
-0.32267% 90.263333
0.42714% 90.906667
-0.15300% 90.773333

0.47640%
-0.44187%
0.60769%
0.37252%
-0.50505%
-1.30246%
-0.76196%
1.18678%
0.20629%
0.94732%
1.45828%
1.57808%
-1.86661%
-1.32839%
-1.93407%
-0.21930%
-1.36857%
-0.56312%
-0.01955%
1.25094%
-1.84566%
-0.57562%
-0.36567%
-1.52750%
-0.73369%
0.01505%
-0.30762%
-1.20821%
-0.51252%
0.15510%
-1.77023%
-0.82743%
0.24885%
0.37648%
-1.03536%
1.72747%
-0.39929%
-0.14860%
-0.41509%
1.45007%
0.88662%
-0.03693%
-0.70769%
0.14689%
-0.01469%

12354.225
0.20792% 90.786667
12328.591
0.17374%
90.57
12307.208
-1.00258% 90.313334
12431.848
0.10133% 91.613334
12419.263
-1.19621% 91.903333
12569.622
0.32915% 92.336666
12528.385
-0.05874% 92.296667
12535.748
0.50557% 93.106667
12472.689
0.06824% 92.233333
12464.184
0.02901% 92.026667
12460.569
0.53389%
92.24
12394.397
0.11431%
92.11
12380.246
-0.74717%
91.95
12473.443
-0.11715% 93.806667
12488.073
-0.23051% 93.779999
12516.926
-0.11537% 94.433333
12531.383
-0.04809% 94.286667
12537.412
1.04982%
94.38
12407.16
-0.98859%
93.53
12531.041
0.16858% 95.723334
12509.951
1.16713% 95.533333
12365.628
1.74345% 94.333333
12153.734
0.58148% 96.073333
12083.471
-0.81038% 95.553334
12182.193
-0.14578% 96.193334
12199.978
-0.54590% 96.596666
12266.944
-0.05693%
97.24
12273.931
0.99345% 97.536666
12153.195
0.22014% 96.586667
12126.5
1.42433% 96.243333
11956.205 Err:512
94.966667
Err:512
Err:512
77.6
11971.826
0.20614% 95.453333
11947.198 Err:512
95.403334
Err:512
Err:512
93.756667
94.643334
94.660001
91.32
95.12
97.1
97.556667
96.536667
95.743333
96.72
97.7

0.23923%
0.28420%
-1.41901%
-0.31555%
-0.46930%
0.04334%
-0.86997%
0.94687%
0.22457%
-0.23128%
0.14114%
0.17401%
-1.97925%
0.02844%
-0.69185%
0.15555%
-0.09889%
0.90880%
-2.29133%
0.19888%
1.27208%
-1.81112%
0.54420%
-0.66533%
-0.41754%
-0.66159%
-0.30416%
0.98357%
0.35674%
1.34433%
22.37973%
-18.70373%
0.05241%
1.75632%
-0.93685%
-0.01761%
3.65747%
-3.99495%
-2.03913%
-0.46810%
1.05659%
0.82860%
-1.00979%
-1.00307%
0.16404%

97.54
98.383334
80.133333
98.043334
98.116667
96.556667
95.793333
96.273333
95.943334
95.62
96.073333
94.986667
96.17
95.113333
96.223333
95.966667
95.966666
96.056667
95.166666
95.703333
95.816667
95.58
94.003333
94.186666
93.793334
94.153333
93.726667
93.993334
94.783333
95.15
94.776666
94.223333
93.92
93
93.693334
74.55
94.683333
94.15
93.583333
91.71
90.913334
91.443333
91.116667
91.53
90.530001

-0.85719%
22.77454%
-18.26743%
-0.07474%
1.61563%
0.79685%
-0.49858%
0.34395%
0.33814%
-0.47186%
1.14402%
-1.23046%
1.11096%
-1.15357%
0.26745%
0.00000%
-0.09370%
0.93520%
-0.56076%
-0.11828%
0.24761%
1.67725%
-0.19465%
0.41936%
-0.38235%
0.45522%
-0.28371%
-0.83348%
-0.38536%
0.39391%
0.58726%
0.32297%
0.98925%
-0.74000%
25.67852%
-21.26386%
0.56647%
0.60552%
2.04267%
0.87629%
-0.57959%
0.35851%
-0.45158%
1.10461%
0.47725%

90.1
91.423334
91.49
91.760001
90.5
89.946667
89.410001
90.043334
90.476667
90.901667
91.456666
91.3
91.636666
90.17
90.63
91.433334
91.886666
92.333333
93.225
92.303334
92.876667
94.883333
93.843333
94.825
92.699999
93
93.07
92.86
92.420001
92.228333
92.8
93.91
94.236667
94.146666
93.64
93.508333
94.243333
95.146666
93.89
93.516667
92.95
92.496666
91.6
92.096667
91.683333

-1.44748%
-0.07287%
-0.29425%
1.39227%
0.61518%
0.60023%
-0.70336%
-0.47895%
-0.46754%
-0.60684%
0.17159%
-0.36739%
1.62656%
-0.50756%
-0.87860%
-0.49336%
-0.48375%
-0.95647%
0.99852%
-0.61731%
-2.11488%
1.10823%
-1.03524%
2.29234%
-0.32258%
-0.07521%
0.22615%
0.47609%
0.20782%
-0.61602%
-1.18198%
-0.34664%
0.09560%
0.54108%
0.14081%
-0.77990%
-0.94941%
1.33844%
0.39922%
0.60965%
0.49011%
0.97889%
-0.53929%
0.45083%
-0.16334%

91.833333
91.57
91.523333
76.3
90.781667
90.063334
91.43
91.593333
92.12
92.03
92.376667
91.826667
91.949999
91.153333
88.996667
89.77
90.386667
89.820001
89.650001
90.425
89.601667
89.841666
90.24
90.221667
90.845
90.32
89.81
89.99
88.833333
87.543334
87.333334
85.36
84.743333
84.353333
83.53
82.333333
81.883334
80.513333
80.336667
79.89
81.765
81.883333
81.313333
82.130001
67.716667

0.28758%
0.05099%
19.95194%
-15.95219%
0.79759%
-1.49477%
-0.17832%
-0.57172%
0.09779%
-0.37528%
0.59895%
-0.13413%
0.87398%
2.42331%
-0.86146%
-0.68225%
0.63089%
0.18963%
-0.85706%
0.91888%
-0.26714%
-0.44142%
0.02032%
-0.68615%
0.58127%
0.56787%
-0.20002%
1.30206%
1.47355%
0.24046%
2.31178%
0.72769%
0.46234%
0.98567%
1.45344%
0.54956%
1.70158%
0.21991%
0.55910%
-2.29316%
-0.14451%
0.70099%
-0.99436%
21.28477%
-16.61194%

81.206666
82.8
81.696667
82.306666
81.596667
80.88
81.633334
81.356667
80.550001
81.746666
81.249999
80.673333
80.409999
80.63
82.416667
81.246667
79.453334
78.903333
79.193334
79.14
78.663334
78.77
79.466666
80.09
79.54
79.26
80.093334
67.533333
79.460001
79.85
78.4
79.289999
79.043333
79.386667
79.423333
77.54
76.393333
77.72
77.88
78.216666
77.496666
78.260001
78.52
80.291666
78.786667

-1.92432%
1.35052%
-0.74113%
0.87013%
0.88609%
-0.92283%
0.34007%
1.00145%
-1.46387%
0.61128%
0.71482%
0.32749%
-0.27285%
-2.16785%
1.44006%
2.25709%
0.69706%
-0.36619%
0.06739%
0.60596%
-0.13542%
-0.87668%
-0.77829%
0.69148%
0.35327%
-1.04045%
18.59822%
-15.00965%
-0.48841%
1.84949%
-1.12246%
0.31206%
-0.43248%
-0.04617%
2.42885%
1.50100%
-1.70698%
-0.20544%
-0.43043%
0.92907%
-0.97538%
-0.33112%
-2.20654%
1.91022%
1.36810%

77.723334
75.714999
74.343333
74.708333
80.36
78.306667
79.093333
79.333333
78.755
78.21
79.593333
79.506667
79.903334
79.955
80.486666
83.476667
81.66
81.626667
79.883333
79.673333
78.463333
79.99
78.633333
78.918333
77.686667
77.863334
78.408333
78.88
79.67
79.866667
79.153333
77.563334
76.3
72.43
71.413334
72.253333
70.693333
70.648333
70.65
74.083333
75.003334
76.03
77.751666
80.826667
81.001666

2.65249%
1.84504%
-0.48857%
-7.03294%
2.62217%
-0.99460%
-0.30252%
0.73434%
0.69684%
-1.73800%
0.10901%
-0.49643%
-0.06462%
-0.66056%
-3.58184%
2.22467%
0.04084%
2.18235%
0.26358%
1.54212%
-1.90857%
1.72531%
-0.36113%
1.58543%
-0.22689%
-0.69508%
-0.59795%
-0.99159%
-0.24624%
0.90121%
2.04994%
1.65575%
5.34309%
1.42364%
-1.16258%
2.20671%
0.06370%
-0.00236%
-4.63442%
-1.22661%
-1.35034%
-2.21431%
-3.80444%
-0.21604%
-0.24835%

81.203334
84.050001
83.213334
70.816667
84.856667
84.59
84.433333
84.25
85.233334
83.276667
83.513333
84.423333
89.133334
88.936667
88.803333
87.674999
89.886666
91.333333
93.07
92.6
93.989999
93.086667
93.591666
78.05
92.343333
93.306667
92.858333
93.251667
91.646667
93.621667
94.156666
92.768334
92.966667
92.06
90.678333
90.443334
88.703333
89.465
16.75
70.29
91.626667
89.441667
88.486666
89.233334
87.87

-3.38687%
1.00545%
17.50530%
-16.54555%
0.31525%
0.18555%
0.21761%
-1.15370%
2.34960%
-0.28339%
-1.07790%
-5.28422%
0.22113%
0.15015%
1.28695%
-2.46051%
-1.58394%
-1.86598%
0.50756%
-1.47888%
0.97042%
-0.53958%
19.91245%
-15.47847%
-1.03244%
0.48281%
-0.42180%
1.75129%
-2.10955%
-0.56820%
1.49656%
-0.21334%
0.98487%
1.52370%
0.25983%
1.96160%
-0.85136%
434.11940%
-76.17015%
-23.28653%
2.44293%
1.07926%
-0.83676%
1.55153%
0.09873%

87.783334
90.106666
72.583333
87.536667
86.801667
87.328333
83.053334
84.75
89.943333
93.400001
91.94
94.43
92.473334
91.733333
91.806667
93.133333
93.523333
90.269999
91.863333
97.050001
96.393333
93.630001
90.473333
91.016667
89.243334
89.073334
87.843333
87.980001
91.183334
94.11
94.933334
90.863333
87.683333
87.533333
88.950001
87.263334
80.208333
85.613333
92.275
94.84
94.456667
97.623333
96.738333
96.741667
76.213333

-2.57842%
24.14236%
-17.08237%
0.84676%
-0.60309%
5.14729%
-2.00197%
-5.77401%
-3.70093%
1.58799%
-2.63687%
2.11592%
0.80669%
-0.07988%
-1.42448%
-0.41701%
3.60400%
-1.73446%
-5.34432%
0.68124%
2.95133%
3.48906%
-0.59696%
1.98708%
0.19085%
1.40022%
-0.15534%
-3.51307%
-3.10984%
-0.86728%
4.47926%
3.62669%
0.17136%
-1.59266%
1.93285%
8.79585%
-6.31327%
-7.21936%
-2.70456%
0.40583%
-3.24376%
0.91484%
-0.00345%
26.93536%
1.98492%

74.73
77.096666
78.593333
95.466667
96.256666
95.306666
77.94
79.02
78.606667
78.993334
99.936666
101.85667
81.01
81.243333
79.566667
80.07
78.96
99.313333
81.15
81.193334
62.4
81.18
80.806667
79.783333
79.553333
79.416666
99.596667
79.816667
80.53
81.413334
81.676667
82.06
82.913333
81.016666
79.526667
96.673334
76.483334
79.216667
78.356667
79.543333
80.866667
80.066666
79.606667
99.02
80.81

-3.06974%
-1.90432%
-17.67458%
-0.82072%
0.99678%
22.28210%
-1.36674%
0.52583%
-0.48949%
-20.95660%
-1.88500%
25.73345%
-0.28720%
2.10725%
-0.62862%
1.40577%
-20.49406%
22.38242%
-0.05337%
30.11752%
-23.13378%
0.46201%
1.28264%
0.28911%
0.17209%
-20.26172%
24.78179%
-0.88580%
-1.08500%
-0.32241%
-0.46714%
-1.02919%
2.34108%
1.87358%
-17.73671%
26.39791%
-3.45045%
1.09755%
-1.49185%
-1.63644%
0.99917%
0.57784%
-19.60547%
22.53434%
0.95781%

80.043334
78.65
1
19.503333
19.51
19.013334
76.683333
17.863333
75.28
17.276667
76.869999
37.703333
18.62

1.77156%
7765.00003%
-94.87267%
-0.03417%
2.61220%
-75.20539%
329.27785%
-76.27081%
335.73218%
-77.52482%
103.88118%
102.48836%
#DIV/0!

the index, green = days on which we have missing close value from some stocks in the index

100

Rsquared
0.50029577

Beta for actelion compareRsquared


0.4500656208 0.0315335

31/12/2010

1,257.64

11/02/2010

1,078.47

Beta for novartis


0.7321069457
50 periods moving average and quotatio

Health car
120

S&P 500
Index
Healthcare
16.61%
1.52%
-15.09%

-13.53%
-30.14%

100
80
60
40
20
0
28/04/07

14/11/07

01/06/08

Novartis
70
60
50
40
30
20
10
0
28/04/07

14/11/07

01/06/08

Actelion
70
60
50
40
30
20

60
50
40
30
20
10
0
28/04/07

14/11/07

01/06/08

Roche
250
200
150
100
50
0
28/04/07

14/11/07

01/06/08

the index

Rsquared
Beta for roche compared tRsquared
0.283415
0.9332415941 0.4736233
average and quotation per industry and stock

Health care industry

01/06/08

18/12/08

06/07/09

22/01/10

10/08/10

26/02/11

18/12/08

06/07/09

22/01/10

10/08/10

26/02/11

Novartis

01/06/08

Actelion

11/07

11/07

01/06/08

18/12/08

06/07/09

22/01/10

10/08/10

26/02/11

18/12/08

06/07/09

22/01/10

10/08/10

26/02/11

Roche

01/06/08

Date

Swatch groPercentage retNestle


Percentage retTotal Index
30/12/2010
415.5
-1.42349%
54.05
-3.91111% 12128.96
29/12/2010
421.5
0.21398%
56.25
-0.53050% 12347.009
27/12/2010
420.6
-0.80189%
56.55
0.08850% 12318.102
23/12/2010
424
0.02359%
56.5
0.44444% 12361.811
22/12/2010
423.9
-0.14134%
56.25
0.26738% 12312.492
21/12/2010
424.5
0.52096%
56.1
0.53763% 12342.72
20/12/2010
422.3
-0.42443%
55.8
-0.35714% 12335.696
17/12/2010
424.1
-0.02357%
56
0.17889% 12333.396
16/12/2010
424.2
-0.25864%
55.9
0.72072% 12361.284
15/12/2010
425.3
-1.02397%
55.5
-0.80429% 12409.258
14/12/2010
429.7
0.04657%
55.95
0.53908% 12415.204
13/12/2010
429.5
1.87381%
55.65
0.18002% 12369.897
10/12/2010
421.6
1.76201%
55.55
0.18034% 12356.913
09/12/2010
414.3
-4.42907%
55.45
0.27125% 12394.914
07/12/2010
433.5
4.38237%
55.3
0.09050% 12375.444
03/12/2010
415.3
-0.95397%
55.25
-0.54005% 12283.659
02/12/2010
419.3
2.54341%
55.55
1.00000% 12316.554
01/12/2010
408.9
0.98790%
55
0.91743% 12211.843
30/11/2010
404.9
2.35086%
54.5
-2.59160% 12100.188
29/11/2010
395.6
-2.94406%
55.95
-1.06101% 12173.333
26/11/2010
407.6
-0.09804%
56.55
0.17715% 12336.638
25/11/2010
408
2.25564%
56.45
2.17195% Err:512
24/11/2010
399
3.36788%
55.25
1.19048% 12254.061
23/11/2010
386
-1.83113%
54.6
-1.88679% 12074.517
22/11/2010
393.2
-0.22837%
55.65
0.27027% 12307.053
19/11/2010
394.1
-0.93012%
55.5
-0.62668% 12382.969
18/11/2010
397.8
2.79070%
55.85
2.47706% 12373.119
17/11/2010
387
-1.14943%
54.5
-0.27447% 12193.44
16/11/2010
391.5
-1.65787%
54.65
-0.99638% 12157.566
15/11/2010
398.1
0.45420%
55.2
0.45496% 12324.14
12/11/2010
396.3
3.23001%
54.95
-0.09091% 12196.342
11/11/2010
383.9
-3.54271%
55
-0.18149% 12245.287
10/11/2010
398
-1.92213%
55.1
-0.45167% 12284.721
09/11/2010
405.8
0.07398%
55.35
-0.62837% 12356.437
08/11/2010
405.5
0.99626%
55.7
0.17986% 12384.723
04/11/2010
401.5
2.60670%
55.6
2.58303% 12397.479
03/11/2010
391.3
0.85052%
54.2
-0.36765% 12274.371
02/11/2010
388
2.97240%
54.4
0.92764% 12327.603
29/10/2010
376.8
0.48000%
53.9
0.18587% 12140.244
28/10/2010
375
0.02667%
53.8
1.22295% 12165.455
27/10/2010
374.9
-2.16597%
53.15
-0.28143% 12099.462
25/10/2010
383.2
1.53683%
53.3
1.52381%
12209
22/10/2010
377.4
-0.29062%
52.5
-0.94340% 12100.763
21/10/2010
378.5
4.61581%
53
1.92308% 12153.621

20/10/2010
361.8
19/10/2010
360.9
18/10/2010
366.1
15/10/2010
369.6
14/10/2010
368.6
13/10/2010
372.7
12/10/2010
370.9
11/10/2010
367.7
08/10/2010
360.9
07/10/2010
364
06/10/2010
364.5
05/10/2010
360
04/10/2010
356.9
01/10/2010
355
30/09/2010
371.7
29/09/2010
361.8
28/09/2010
360.4
27/09/2010
359.9
24/09/2010
364.8
23/09/2010
354.3
22/09/2010
359.5
21/09/2010
366
20/09/2010
363
17/09/2010
353.8
16/09/2010
350.3
15/09/2010
352.6
14/09/2010
353.9
13/09/2010 Err:512
10/09/2010 Err:512
09/09/2010 Err:512
08/09/2010 Err:512
07/09/2010 Err:512
06/09/2010 Err:512
03/09/2010
343.9
02/09/2010
340
01/09/2010
334.1
31/08/2010
326.2
27/08/2010
331
26/08/2010
326
25/08/2010
324.8
24/08/2010
330.5
23/08/2010
336
20/08/2010
333.9
19/08/2010
339.1
18/08/2010
342.4

0.24938%
-1.42038%
-0.94697%
0.27130%
-1.10008%
0.48531%
0.87027%
1.88418%
-0.85165%
-0.13717%
1.25000%
0.86859%
0.53521%
-4.49287%
2.73632%
0.38846%
0.13893%
-1.34320%
2.96359%
-1.44645%
-1.77596%
0.82645%
2.60034%
0.99914%
-0.65230%
-0.36734%

52
51.9
52.2
52.25
52.3
52.7
52.35
52.4
52.5
52.8
52.65
52.55
52.05
52.35
52.6
52.55
52.75
52.85
52.8
52.3
52.5
52.6
52.85
52.4
52.85
53.15
53.6
Err:512
Err:512
53.9
54.2
53.9
54
1.14706%
53.8
1.76594%
53.75
2.42183%
53.75
-1.45015%
52.4
1.53374%
52.3
0.36946%
52.3
-1.72466%
51.95
-1.63690%
52.05
0.62893%
52.4
-1.53347%
52.15
-0.96379%
52.95
-0.37824%
53.2

0.19268% 12043.665
-0.57471% 12017.866
-0.09569% 12053.676
-0.09560% 12010.142
-0.75901% 11967.604
0.66858% 11985.715
-0.09542% 11856.727
-0.19048% 11893.453
-0.56818% 11849.579
0.28490% 11809.129
0.19029% 11847.19
0.96061% 11743.093
-0.57307% 11604.231
-0.47529% 11700.099
0.09515% 11747.645
-0.37915% 11678.157
-0.18921%
11674.9
0.09470% 11668.69
0.95602% 11735.156
-0.38095% 11722.259
-0.19011% 11781.64
-0.47304% 11897.358
0.85878% 11984.099
-0.85147% 11751.713
-0.56444% 11779.73
-0.83955% 11790.042
11892.756
Err:512
Err:512
-0.55351% Err:512
0.55659% Err:512
-0.18519% Err:512
0.37175% Err:512
0.09302% 11671.842
0.00000% 11584.867
2.57634% 11643.693
0.19120% 11321.251
0.00000% 11330.78
0.67372% 11204.564
-0.19212% 11106.518
-0.66794% 11186.768
0.47939% 11315.249
-1.51086% 11305.535
-0.46992% 11446.291
0.28275% 11593.228

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

343.7
336.3
337.9
338.5
332.5
343.7
352.3
348
350.5
340.6
327.7
329
325.2
324.1
327.9
327.8
334
330.5
329.3
321.8
314.3
310.7
314.2
318.5
320.6
318
308.8
310.7
304
303.6
305.3
297.1
296.3
293
306
307
325.6
320.3
327
330.4
337.7
320
319.6
322.3
322.2

2.20042%
-0.47351%
-0.17725%
1.80451%
-3.25866%
-2.44110%
1.23563%
-0.71327%
2.90664%
3.93653%
-0.39514%
1.16851%
0.33940%
-1.15889%
0.03051%
-1.85629%
1.05900%
0.36441%
2.33064%
2.38626%
1.15867%
-1.11394%
-1.35008%
-0.65502%
0.81761%
2.97927%
-0.61152%
2.20395%
0.13175%
-0.55683%
2.76001%
0.27000%
1.12628%
-4.24837%
-0.32573%
-5.71253%
1.65470%
-2.04893%
-1.02906%
-2.16168%
5.53125%
0.12516%
-0.83773%
0.03104%
-0.43263%

53.05
52.9
52.5
52.5
51.5
51.5
51.05
50.25
51.1
52.1
51.75
51.85
51.55
51.6
52.4
52.6
53.35
53.75
53.6
53.5
52.55
53.1
53.05
53.3
53.25
52.8
52.4
51.8
51.8
51.4
51.25
50.5
50.45
51.4
52.2
52.4
52.85
52.7
52.35
53.2
53.5
53.2
53.55
53.4
53.9

0.28355% 11557.744
0.76190% 11406.99
0.00000% 11419.515
1.94175% 11399.79
0.00000% 11365.685
0.88149% 11559.227
1.59204% 11581.366
-1.66341% 11479.327
-1.91939% 11552.391
0.67633% 11459.457
-0.19286% 11398.331
0.58196% 11376.974
-0.09690% 11184.719
-1.52672% 11224.805
-0.38023% 11253.812
-1.40581% 11269.937
-0.74419% 11283.576
0.27985% 11329.048
0.18692% 11354.624
1.80780% 11263.916
-1.03578% 11320.42
0.09425% 11371.639
-0.46904% 11433.914
0.09390% 11668.131
0.85227% 11705.873
0.76336% 11628.487
1.15830% 11462.108
0.00000% 11452.963
0.77821% 11366.884
0.29268% 11266.272
1.48515% 11292.198
0.09911% Err:512
-1.84825% 11154.836
-1.53257% 11163.457
-0.38168% 11363.212
-0.85147% 11382.49
0.28463% 11703.372
0.66858% 11677.07
-1.59774% 11709.829
-0.56075% 11788.148
0.56391% 11867.899
-0.65359% 11770.59
0.28090% 11838.63
-0.92764% 11861.168
-0.18519% 11817.444

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

323.6
318.2
321.9
312
303.7
306.2
306.3
305
301.4
302.5
306.3
303.9
282.6
294.1
298.2
308.3
320.3
324.9
317.8
314
303
305.7
307.1
312.3
318.2
321.2
318.2
326.5
332.7
330.7
326.1
327.4
324.8
324.3
325.6
332.3
331
335.7
334.9
334.7
327.9
333.1
341.6
337.2
336.2

1.69705%
-1.14943%
3.17308%
2.73296%
-0.81646%
-0.03265%
0.42623%
1.19443%
-0.36364%
-1.24061%
0.78973%
7.53715%
-3.91023%
-1.37492%
-3.27603%
-3.74649%
-1.41582%
2.23411%
1.21019%
3.63036%
-0.88322%
-0.45588%
-1.66507%
-1.85418%
-0.93400%
0.94280%
-2.54211%
-1.86354%
0.60478%
1.41061%
-0.39707%
0.80049%
0.15418%
-0.39926%
-2.01625%
0.39275%
-1.40006%
0.23888%
0.05976%
2.07380%
-1.56109%
-2.48829%
1.30486%
0.29744%
0.50822%

54
53.9
54.25
54.15
53.65
53.65
53.35
53.6
52.95
52.55
52.25
51.4
50.7
51.05
52.1
53.05
53.3
52.6
52.5
51.5
51.2
51.9
52.2
52.3
52.55
52.8
52.15
53.1
53.6
53.35
52.9
52.15
52.3
51.45
53
53.5
53.65
53.05
53.2
53.45
53.15
53.55
53.55
53.9
53.9

0.18553% 11779.307
-0.64516% 11665.623
0.18467% 11739.829
0.93197% 11584.922
0.00000% 11484.263
0.56232% 11520.062
-0.46642% 11574.176
1.22757% 11606.226
0.76118% 11539.182
0.57416% 11552.678
1.65370% 11495.149
1.38067% 11314.869
-0.68560% 11046.783
-2.01536% 11266.788
-1.79076% 11370.071
-0.46904% 11650.991
1.33080% 11807.233
0.19048% 11850.351
1.94175% 11827.395
0.58594% 11818.019
-1.34875% 11577.767
-0.57471% 11744.077
-0.19120% 11749.909
-0.47574% 11787.902
-0.47348% 11990.77
1.24640% 12077.837
-1.78908% 12008.195
-0.93284% 12134.059
0.46860% 12300.489
0.85066% 12301.805
1.43816% 12224.348
-0.28681% 12385.708
1.65209% 12456.922
-2.92453% 12375.081
-0.93458% 12436.186
-0.27959% 12578.557
1.13101% 12439.244
-0.28195% 12429.163
-0.46773% 12465.515
0.56444% 12440.169
-0.74697% 12254.056
0.00000% 12256.359
-0.64935% 12348.04
0.00000% 12388.012
-0.18519% 12335.322

30/03/2010
29/03/2010
26/03/2010
25/03/2010
24/03/2010
23/03/2010
22/03/2010
19/03/2010
18/03/2010
17/03/2010
16/03/2010
15/03/2010
12/03/2010
11/03/2010
10/03/2010
09/03/2010
08/03/2010
05/03/2010
04/03/2010
03/03/2010
02/03/2010
01/03/2010
26/02/2010
25/02/2010
24/02/2010
23/02/2010
22/02/2010
19/02/2010
18/02/2010
17/02/2010
16/02/2010
15/02/2010
12/02/2010
11/02/2010
10/02/2010
09/02/2010
08/02/2010
05/02/2010
04/02/2010
03/02/2010
02/02/2010
01/02/2010
29/01/2010
28/01/2010
27/01/2010

334.5
340
343.8
344.5
338.1
338.6
333.6
336.7
333
325.9
328.2
323.7
325.4
327.3
325.1
319.2
323.8
322.6
316.5
318.1
318.1
303.5
294.8
292.4
295.9
302.2
304.6
305
297.3
295.7
288.7
292.4
288.9
296.9
287
281.5
268
268.3
274
285.5
287.3
282
278.8
279
279.2

-1.61765%
-1.10529%
-0.20319%
1.89293%
-0.14767%
1.49880%
-0.92070%
1.11111%
2.17858%
-0.70079%
1.39018%
-0.52243%
-0.58051%
0.67671%
1.84837%
-1.42063%
0.37198%
1.92733%
-0.50299%
0.00000%
4.81054%
2.95115%
0.82079%
-1.18283%
-2.08471%
-0.78792%
-0.13115%
2.58998%
0.54109%
2.42466%
-1.26539%
1.21149%
-2.69451%
3.44948%
1.95382%
5.03731%
-0.11182%
-2.08029%
-4.02802%
-0.62652%
1.87943%
1.14778%
-0.07168%
-0.07163%
0.14347%

54
53.9
53.95
54.2
54
54
54
53.35
54.1
54.15
54.4
53.95
53.75
53.4
53.9
53.75
52.9
52.75
53.75
53.25
54.45
53.95
53
52.7
53.2
52.85
52.7
52.5
51.25
51
50.4
50.05
50.8
49.63
49.12
48.87
49.52
48.4
49.73
50.95
50.85
50.6
50.25
50.65
50.35

0.18553% 12354.225
-0.09268% 12328.591
-0.46125% 12307.208
0.37037% 12431.848
0.00000% 12419.263
0.00000% 12569.622
1.21837% 12528.385
-1.38632% 12535.748
-0.09234% 12472.689
-0.45956% 12464.184
0.83411% 12460.569
0.37209% 12394.397
0.65543% 12380.246
-0.92764% 12473.443
0.27907% 12488.073
1.60681% 12516.926
0.28436% 12531.383
-1.86047% 12537.412
0.93897% 12407.16
-2.20386% 12531.041
0.92678% 12509.951
1.79245% 12365.628
0.56926% 12153.734
-0.93985% 12083.471
0.66225% 12182.193
0.28463% 12199.978
0.38095% 12266.944
2.43902% 12273.931
0.49020% 12153.195
1.19048%
12126.5
0.69930% 11956.205
-1.47638% Err:512
2.35745% 11971.826
1.03827% 11947.198
0.51156% Err:512
-1.31260%
2.31405%
-2.67444%
-2.39450%
0.19666%
0.49407%
0.69652%
-0.78973%
0.59583%
0.82099%

26/01/2010
19/01/2010
18/01/2010
15/01/2010
14/01/2010
13/01/2010
12/01/2010
11/01/2010
08/01/2010
07/01/2010
06/01/2010
05/01/2010
04/01/2010
30/12/2009
29/12/2009
28/12/2009
23/12/2009
22/12/2009
21/12/2009
18/12/2009
17/12/2009
16/12/2009
15/12/2009
14/12/2009
11/12/2009
10/12/2009
09/12/2009
08/12/2009
07/12/2009
04/12/2009
03/12/2009
02/12/2009
01/12/2009
30/11/2009
27/11/2009
26/11/2009
25/11/2009
24/11/2009
23/11/2009
20/11/2009
19/11/2009
18/11/2009
17/11/2009
16/11/2009
13/11/2009

278.8
296.4
299.7
296.3
287.6
282.2
276
280.1
281.2
276.5
271.9
270.6
266.8
262.1
262.5
260.9
257.5
257
257.1
252.4
256.4
257.2
253.9
255
252.4
256
257.7
259.4
263.3
264.4
258.8
257.6
255.5
253.7
259.1
251.9
264.4
257.3
259
250.9
255
262.4
258.8
265.4
263

-5.93792%
-1.10110%
1.14749%
3.02503%
1.91354%
2.24638%
-1.46376%
-0.39118%
1.69982%
1.69180%
0.48041%
1.42429%
1.79321%
-0.15238%
0.61326%
1.32039%
0.19455%
-0.03890%
1.86212%
-1.56006%
-0.31104%
1.29972%
-0.43137%
1.03011%
-1.40625%
-0.65968%
-0.65536%
-1.48120%
-0.41604%
2.16383%
0.46584%
0.82192%
0.70950%
-2.08414%
2.85828%
-4.72769%
2.75942%
-0.65637%
3.22838%
-1.60784%
-2.82012%
1.39104%
-2.48681%
0.91255%
3.54331%

49.94
49.68
49.51
49.1
49.48
48.95
48.83
49.1
49.2
48.5
48.91
49.66
50.9
50.1
50.6
50.5
50.65
50.85
50.45
49.94
49.68
50.05
50
49.82
50.1
50.1
48.91
48.89
49.87
49.99
49.72
49
48.5
47.75
48.34
47.92
48.78
48.46
48.33
47.85
47.76
48.13
48.22
47.84
47.47

0.52335%
0.34336%
0.83503%
-0.76799%
1.08274%
0.24575%
-0.54990%
-0.20325%
1.44330%
-0.83827%
-1.51027%
-2.43615%
1.59681%
-0.98814%
0.19802%
-0.29615%
-0.39331%
0.79286%
1.02123%
0.52335%
-0.73926%
0.10000%
0.36130%
-0.55888%
0.00000%
2.43304%
0.04091%
-1.96511%
-0.24005%
0.54304%
1.46939%
1.03093%
1.57068%
-1.22052%
0.87646%
-1.76302%
0.66034%
0.26898%
1.00313%
0.18844%
-0.76875%
-0.18664%
0.79431%
0.77944%
0.35941%

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

254
257.9
253.1
256
253.25
249.5
249.7
237.2
242.6
240.5
244.3
235.31
249.2
253
253.5
257.5
264
260.025
265
259.5
262.75
247.4
243.1
245.5
241.5
242.5
239.99
239.25
231.81
232.9
239
243.3
239.8
238
238.5
234
236.9
239
236.8
237.5
239
233
235.2
238.9
234.7

-1.51221%
1.89648%
-1.13281%
1.08588%
1.50301%
-0.08010%
5.26981%
-2.22589%
0.87318%
-1.55546%
3.82049%
-5.57384%
-1.50198%
-0.19724%
-1.55340%
-2.46212%
1.52870%
-1.87736%
2.11946%
-1.23692%
6.20453%
1.76882%
-0.97760%
1.65631%
-0.41237%
1.04588%
0.30930%
3.20953%
-0.46801%
-2.55230%
-1.76737%
1.45955%
0.75630%
-0.20964%
1.92308%
-1.22415%
-0.87866%
0.92905%
-0.29474%
-0.62762%
2.57511%
-0.93537%
-1.54877%
1.78952%
-0.42427%

47.3
48
48.35
47.88
47.72
48.1
47.28
47.48
48.39
47.94
47.89
47.28
47.47
46.63
46.425
46.52
46.02
45.37
44.96
43.52
43.4
43.44
43.82
44.055
42.98
43.3
43.64
43.755
43.42
43.18
43.82
44
43.94
43.68
44.1
43.8
43.96
44.12
44.4
44.22
43.76
43.74
43.4
43.74
43.66

-1.45833%
-0.72389%
0.98162%
0.33529%
-0.79002%
1.73435%
-0.42123%
-1.88055%
0.93867%
0.10441%
1.29019%
-0.40025%
1.80142%
0.44157%
-0.20421%
1.08648%
1.43266%
0.91192%
3.30882%
0.27650%
-0.09208%
-0.86718%
-0.53342%
2.50116%
-0.73903%
-0.77910%
-0.26283%
0.77153%
0.55581%
-1.46052%
-0.40909%
0.13655%
0.59524%
-0.95238%
0.68493%
-0.36397%
-0.36265%
-0.63063%
0.40706%
1.05119%
0.04572%
0.78341%
-0.77732%
0.18323%
0.87800%

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

235.7
236.8
236.1
236.61
231.5
226.99
222.4
227
228.41
232.2
230.68
229.8
230.6
233.5
220
233.5
209.6
205
205.82
203.5
199.8
195.52
196.09
198.79
194.1
198.9
187.8
185.2
183.9
184.9
184.7
179.2
175.21
174.67
170.9
169.5
170.2
167.1
166.4
164.6
162.7
163.8
171.1
170.7
168.4

-0.46453%
0.29648%
-0.21554%
2.20734%
1.98687%
2.06385%
-2.02643%
-0.61731%
-1.63221%
0.65892%
0.38294%
-0.34692%
-1.24197%
6.13636%
-5.78158%
11.40267%
2.24390%
-0.39841%
1.14005%
1.85185%
2.18903%
-0.29068%
-1.35822%
2.41628%
-2.41327%
5.91054%
1.40389%
0.70691%
-0.54083%
0.10828%
3.06920%
2.27727%
0.30915%
2.20597%
0.82596%
-0.41128%
1.85518%
0.42067%
1.09356%
1.16779%
-0.67155%
-4.26651%
0.23433%
1.36580%
-2.48987%

43.28
43.26
43.72
43.49
43.28
43.22
43.88
43.7
43.97
43.16
42.86
43.22
43.14
43.38
41.6
42.08
41.4
42.16
43.915
44.06
43.96
43.12
43.58
43.62
43.78
44.48
43.34
43.61
43.22
42.5
43.1
42.9
42.98
42.785
43.26
42.72
42.28
41.58
41.54
40.89
41.16
41.26
41.5
40.935
41.22

0.04623%
-1.05215%
0.52886%
0.48521%
0.13882%
-1.50410%
0.41190%
-0.61406%
1.87674%
0.69995%
-0.83295%
0.18544%
-0.55325%
4.27885%
-1.14068%
1.64251%
-1.80266%
-3.99636%
-0.32910%
0.22748%
1.94805%
-1.05553%
-0.09170%
-0.36546%
-1.57374%
2.63036%
-0.61912%
0.90236%
1.69412%
-1.39211%
0.46620%
-0.18613%
0.45577%
-1.09801%
1.26404%
1.04068%
1.68350%
0.09629%
1.58963%
-0.65598%
-0.24237%
-0.57831%
1.38024%
-0.69141%
0.48757%

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

172.7
176.6
173.7
173.9
169.8
167.4
168.9
162.4
166.5
174.5
166
164.5
169.9
171.9
179.9
187.4
184.8
181.9
183.4
186
185.8
185.5
186.5
176.9
176.6
177.9
174.8
176.2
176.3
178.2
182.4
174.4
165.5
167.5
164.1
172.8
177.8
182.9
176.5
175.3
173.8
171.67
161.3
158.6
157.5

-2.20838%
1.66955%
-0.11501%
2.41461%
1.43369%
-0.88810%
4.00246%
-2.46246%
-4.58453%
5.12048%
0.91185%
-3.17834%
-1.16347%
-4.44691%
-4.00213%
1.40693%
1.59428%
-0.81788%
-1.39785%
0.10764%
0.16173%
-0.53619%
5.42679%
0.16988%
-0.73075%
1.77346%
-0.79455%
-0.05672%
-1.06622%
-2.30263%
4.58716%
5.37764%
-1.19403%
2.07191%
-5.03472%
-2.81215%
-2.78841%
3.62606%
0.68454%
0.86306%
1.24075%
6.42901%
1.70240%
0.69841%
-4.66102%

41.02
41.48
40.86
41.14
40.66
40.94
41.18
40.74
40.38
40.08
39.4
38.78
39.12
38.92
39.14
39.32
39.44
39.12
39.34
38.94
40.04
39.52
39.3
38.93
39.3
39.56
40.38
40.46
39.915
40.6
40.16
40.31
40.28
40.82
40.455
39.875
39.26
39.34
39.14
38.84
38.7
38.88
37.165
37.18
37.805

-1.10897%
1.51738%
-0.68060%
1.18052%
-0.68393%
-0.58281%
1.08002%
0.89153%
0.74850%
1.72589%
1.59876%
-0.86912%
0.51387%
-0.56208%
-0.45778%
-0.30426%
0.81800%
-0.55923%
1.02722%
-2.74725%
1.31579%
0.55980%
0.95042%
-0.94148%
-0.65723%
-2.03071%
-0.19773%
1.36540%
-1.68719%
1.09562%
-0.37212%
0.07448%
-1.32288%
0.90224%
1.45455%
1.56648%
-0.20336%
0.51099%
0.77240%
0.36176%
-0.46296%
4.61456%
-0.04034%
-1.65322%
-0.87834%

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

165.2
168.3
161.9
165.1
159.7
160.9
169.4
166.4
164.9
168.9
161.2
149.4
147.3
152.8
154
151.8
141.6
136.9
129.8
133.9
135.2
142.7
144.8
148.8
144.8
145.2
139
134.3
134.6
131.2
129.8
136
129.8
122.7
125.9
128.1
130.95
122.8
125
130.2
133.5
133.1
130.7
131.1
130.9

-1.84195%
3.95306%
-1.93822%
3.38134%
-0.74580%
-5.01771%
1.80288%
0.90964%
-2.36827%
4.77667%
7.89826%
1.42566%
-3.59948%
-0.77922%
1.44928%
7.20339%
3.43316%
5.46995%
-3.06199%
-0.96154%
-5.25578%
-1.45028%
-2.68817%
2.76243%
-0.27548%
4.46043%
3.49963%
-0.22288%
2.59146%
1.07858%
-4.55882%
4.77658%
5.78647%
-2.54170%
-1.71741%
-2.17640%
6.63681%
-1.76000%
-3.99386%
-2.47191%
0.30053%
1.83627%
-0.30511%
0.15279%
-4.73071%

38.14
37.625
36.84
37.325
37.695
37.905
38.03
38.65
38.595
39.28
39.48
39.72
39.76
38.94
38.3
39.54
38.8
38.34
37.5
37.82
38.17
38.46
37.62
36.83
35.98
36.14
36.79
37.06
39.9
37.08
36.88
36.88
36.47
35.66
36
35.73
36.54
35.505
37.42
38.02
37.8
38.5
38.535
38.59
39.24

1.36877%
2.13084%
-1.29940%
-0.98156%
-0.55402%
-0.32869%
-1.60414%
0.14251%
-1.74389%
-0.50659%
-0.60423%
-0.10060%
2.10580%
1.67102%
-3.13606%
1.90722%
1.19979%
2.24000%
-0.84611%
-0.91695%
-0.75403%
2.23285%
2.14499%
2.36242%
-0.44272%
-1.76678%
-0.72855%
-7.11779%
7.60518%
0.54230%
0.00000%
1.12421%
2.27145%
-0.94444%
0.75567%
-2.21675%
2.91508%
-5.11758%
-1.57812%
0.58201%
-1.81818%
-0.09083%
-0.14252%
-1.65647%
0.61538%

19/02/2009
137.4
-0.07273%
39
4.95156%
18/02/2009
137.5
0.88041%
37.16
0.97826%
17/02/2009
136.3
-4.68531%
36.8
-2.28359%
16/02/2009
143
-2.85326%
37.66
0.42667%
13/02/2009
147.2
2.79330%
37.5
-0.35871%
12/02/2009
143.2
0.13986%
37.635
-0.80390%
11/02/2009
143
0.28050%
37.94
-1.12067%
10/02/2009
142.6
-2.59563%
38.37
-0.07813%
09/02/2009
146.4
0.75705%
38.4
1.30590%
06/02/2009
145.3
7.15339%
37.905
-0.87605%
05/02/2009
135.6
-0.73206%
38.24
-2.99340%
04/02/2009
136.6
3.32829%
39.42
-1.89149%
03/02/2009
132.2
1.30268%
40.18
2.29124%
02/02/2009
130.5
0.07669%
39.28
-1.43036%
30/01/2009
130.4
-1.36903%
39.85
-1.21468%
29/01/2009
132.21
-2.50000%
40.34
0.64870%
28/01/2009
135.6
6.60377%
40.08
-1.34154%
27/01/2009
127.2
-2.22905%
40.625
-0.01231%
26/01/2009
130.1
3.17209%
40.63
1.10738%
23/01/2009
126.1
-2.85054%
40.185
-0.63056%
22/01/2009
129.8
3.18785%
40.44
-0.19743%
21/01/2009
125.79
4.29483%
40.52
-0.88063%
20/01/2009
120.61
0.50833%
40.88
0.11020%
19/01/2009
120
-4.61049%
40.835
-0.11008%
16/01/2009
125.8
-2.78207%
40.88
2.71357%
15/01/2009
129.4
0.93604%
39.8
1.62135%
14/01/2009
128.2
-9.07801%
39.165
-3.14084%
13/01/2009
141
1.14052%
40.435
0.34744%
12/01/2009
139.41
-2.23703%
40.295
-0.66560%
09/01/2009
142.6
-3.44641%
40.565
-3.82883%
08/01/2009
147.69
-4.72228%
42.18
-0.44843%
07/01/2009
155.01
-0.38558%
42.37
-0.07075%
06/01/2009
155.61
1.17685%
42.4
-0.09425%
05/01/2009
153.8
5.11927%
42.44
1.53110%
30/12/2008
146.31
2.45081%
41.8
0.72289%
29/12/2008
142.81
-0.96394%
41.5
0.82604%
23/12/2008
144.2
0.98039%
41.16
0.83293%
22/12/2008
142.8
-0.41841%
40.82
-1.63855%
18/12/2008
143.4
Err:512
41.5
Err:512
11/12/2008 Err:512
-100.00000% Err:512
-100.00000%
08/12/2008
150.2
8.44765%
42.31
1.85364%
05/12/2008
138.5
-1.42349%
41.54
-3.01191%
04/12/2008
140.5
7.08841%
42.83
1.27690%
03/12/2008
131.2
-2.60560%
42.29
-0.35344%
02/12/2008
134.71
-0.87564%
42.44
-1.30233%

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

135.9
141.7
136
132.4
136.1
137.79
127.8
117.8
125.8
128.3
129.8
138.9
144.4
142.15
150.07
166.8
174.9
180.1
189.4
198.3
184.3
178.9
184.2
176.9
162
167.1
165.5
179.4
182.4
193.4
182.3
171.6
170.4
178.75
196
186.8
170.2
181.5
180.4
176.7
178.3
192.35
194.8
196.1
201.9

-4.09315%
4.19118%
2.71903%
-2.71859%
-1.22650%
7.81690%
8.48896%
-6.35930%
-1.94856%
-1.15562%
-6.55148%
-3.80886%
1.58284%
-5.27754%
-10.02998%
-4.63122%
-2.88728%
-4.91024%
-4.48815%
7.59631%
3.01845%
-2.87731%
4.12663%
9.19753%
-3.05206%
0.96677%
-7.74805%
-1.64474%
-5.68769%
6.08886%
6.23543%
0.70423%
-4.67133%
-8.80102%
4.92505%
9.75323%
-6.22590%
0.60976%
2.09394%
-0.89736%
-7.30439%
-1.25770%
-0.66293%
-2.87271%
0.95000%

43
43.575
42.12
41.34
41.76
42.71
41.43
42.68
44.74
45.59
44.44
45.35
44.96
44.71
45.98
47.205
46.76
45.69
46.95
47.405
45.78
43.74
43.325
44.97
42.94
43.34
42.775
44.5
43
44.9
44.86
43.52
40.455
41.9
44.05
42.74
39.51
42.5
44.7
46.12
45.9
47.91
48.02
48.26
48.12

-1.31956%
3.45442%
1.88679%
-1.00575%
-2.22430%
3.08955%
-2.92877%
-4.60438%
-1.86444%
2.58776%
-2.00662%
0.86744%
0.55916%
-2.76207%
-2.59506%
0.95167%
2.34187%
-2.68371%
-0.95981%
3.54958%
4.66392%
0.95788%
-3.65799%
4.72753%
-0.92293%
1.32086%
-3.87640%
3.48837%
-4.23163%
0.08917%
3.07904%
7.57632%
-3.44869%
-4.88082%
3.06504%
8.17515%
-7.03529%
-4.92170%
-3.07892%
0.47930%
-4.19537%
-0.22907%
-0.49731%
0.29094%
2.77659%

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

200
211.3
216.1
209.7
206.4
217.1
226
213.35
221
226.7
225.9
237.7
234.5
250
267
270.75
253.75
264.75
270.5
273.525
263.125
261.25
260.225
256.5
258.25
257.25
260.25
248.7
255.75
255.5
261.5
243.6
247.43
249.8
254.75
243.5
244.9
239
239.5
227.5
217.3
226.71
228.3
229.4
240.4

-5.34785%
46.82
-2.22119%
47.37
3.05198%
47.84
1.59884%
47.04
-4.92860%
47.78
-3.93805%
48.56
5.92922%
49.53
-3.46154%
48.07
-2.51434%
49
0.35414%
49.02
-4.96424%
49.9
1.36461%
50.705
-6.20000%
49.5
-6.36704%
49.22
-1.38504%
50.045
6.69951%
48.98
-4.15486%
48.215
-2.12569%
47.98
-1.10593%
48.72
3.95249%
48.96
0.71770%
48.6
0.39389%
48.68
1.45224%
48.5
-0.67764%
48.6
0.38873%
48.58
-1.15274%
48.46
4.64415%
48.38
-2.75660%
48.1
0.09785%
49.1
-2.29446%
49.72
7.34811% Err:512
-1.54791% Err:512
-0.94876% Err:512
-1.94308% Err:512
4.62012% Err:512
-0.57166% Err:512
2.46862% Err:512
-0.20877% Err:512
5.27473% Err:512
4.69397% Err:512
-4.15068% Err:512
-0.69645% Err:512
-0.47951% Err:512
-4.57571% Err:512
1.75661% Err:512

-1.16107%
-0.98244%
1.70068%
-1.54877%
-1.60626%
-1.95841%
3.03724%
-1.89796%
-0.04080%
-1.76353%
-1.58761%
2.43434%
0.56887%
-1.64852%
2.17436%
1.58664%
0.48979%
-1.51888%
-0.49020%
0.74074%
-0.16434%
0.37113%
-0.20576%
0.04117%
0.24763%
0.16536%
0.58212%
-2.03666%
-1.24698%
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512

08/07/2008
236.25
-0.10571% Err:512
Err:512
07/07/2008
236.5
1.39335% Err:512
Err:512
04/07/2008
233.25
Err:512 Err:512
Err:512
03/07/2008 Err:512
Err:512 Err:512
Err:512
02/07/2008 Err:512
Err:512 Err:512
Err:512
30/06/2008 Err:512
Err:512 Err:512
-100.00000%
26/06/2008 Err:512
Err:512
467.375
Err:512
23/06/2008 Err:512
Err:512 Err:512
Err:512
20/06/2008 Err:512
Err:512 Err:512
Err:512
17/06/2008 Err:512
Err:512 Err:512
-100.00000%
10/06/2008 Err:512
Err:512
510.25
Err:512
05/06/2008 Err:512
-100.00000% Err:512
-100.00000%
02/06/2008
288.5
Err:512
516.75
Err:512
30/04/2008 Err:512
Err:512 Err:512
-100.00000%
15/04/2008 Err:512
Err:512
503.75
-2.98507%
08/04/2008 Err:512
-100.00000%
519.25
1.96367%
04/04/2008
280
Err:512
509.25
Err:512
02/04/2008 Err:512
Err:512 Err:512
-100.00000%
01/04/2008 Err:512
Err:512
501.5
1.44121%
31/03/2008 Err:512
Err:512
494.375
0.10124%
17/03/2008 Err:512
Err:512
493.875
Err:512
06/03/2008 Err:512
Err:512 Err:512
Err:512
25/02/2008 Err:512
Err:512 Err:512
Err:512
22/02/2008 Err:512
Err:512 Err:512
-100.00000%
18/02/2008 Err:512
Err:512
472.25
Err:512
13/02/2008 Err:512
Err:512 Err:512
Err:512
11/02/2008 Err:512
Err:512 Err:512
-100.00000%
08/02/2008 Err:512
Err:512
472.125
-9.07559%
08/01/2008 Err:512
Err:512
519.25
Err:512
07/01/2008 Err:512
Err:512 Err:512
04/12/2007 Err:512
#DIV/0! Err:512
Date color sgnificance: blue = last date for which we have value for every stock in the index, green =
Name
Swatch group
Sector
Consumer Goods
Percentage
1.82
Percentage with re
1.82
TOTAL SECTOR
Health care
Consumer goods
Financial

Industrials
Basic Materials

Oil & Gas

Nestle
Consumer Goods
21.08
21.08

100

Telecommunications

Percentage re
Equally weiPercentage rBeta for the consumer goods
Rsquared
-1.76601%
234.775 -1.71638%
1.410925325 0.52814852
0.23468%
238.875 0.12575%
31/12/2010
1,257.64
-0.35358%
238.575 -0.69719% S&P 500
0.40055%
240.25 0.07289%
11/02/2010
1,078.47
-0.24490%
240.075 -0.09363%
0.05694%
240.3 0.52290% Sharpe's ratio
0.01865%
239.05 -0.41658%
S&P 500
Index
-0.22561%
240.05 0.00000% Total return
16.61%
1.52%
-0.38659%
240.05 -0.14559% Outperformance
-15.09%
-0.04790%
240.4 -0.99866%
0.36627%
242.825 0.10306%
50 periods moving average and quota
0.10508%
242.575 1.67662%
-0.30659%
238.575 1.57531%
Consumer goods
0.15733%
234.875 -3.89730%
450
0.74722%
244.4 3.87844%
400
-0.26708%
235.275 -0.90555%
350
0.85745%
237.425 2.36042%
300
0.92276%
231.95 0.97954%
250
-0.60087%
229.7 1.73846%
-1.32374%
225.775 -2.71464%
200
232.075
150
232.225
100
1.48697%
227.125 3.09805%
50
-1.88945%
220.3 -1.83803%
0
-0.61307%
224.425 -0.16681%
28/04/07
14/11/07
01/06/08
18/12/08
0
0.07961%
224.8 -0.89276%
1.47358%
226.825 2.75198%
0.29507%
220.75 -1.04225%
-1.35161%
223.075 -1.57732%
1.04784%
226.65 0.45429%
-0.39970%
225.625 2.81385%
Swatc
-0.32101%
219.45 -3.13397%
500
-0.58040%
226.55 -1.74564%
450
-0.22839%
230.575 -0.01084%
400
-0.10290%
230.6 0.89696%
350
1.00297%
228.55 2.60382%
300
-0.43181%
222.75 0.70072%
250
1.54329%
221.2 2.71651%
200
-0.20723%
215.35 0.44310%
150
0.54542%
214.4 0.17521%
100
-0.89718%
214.025 -1.93585%
50
0.89444%
218.25 1.53524%
0
-0.43492%
214.95 -0.37080%
28/04/07
14/11/07
01/06/08
1
0.91298%
215.75 4.27743%

0.21467%
-0.29709%
0.36248%
0.35544%
-0.15110%
1.08789%
-0.30879%
0.37025%
0.34253%
-0.32126%
0.88645%
1.19665%
-0.81938%
-0.40473%
0.59502%
0.02790%
0.05322%
-0.56638%
0.11002%
-0.50402%
-0.97263%
-0.72380%
1.97746%
-0.23785%
-0.08746%
-0.86367%

0.75077%
-0.50522%
2.84811%
-0.08410%
1.12647%
0.88278%
-0.71737%
-1.13547%
0.08592%
-1.22970%
-1.26744%
0.30701%

206.9
206.4
209.15
210.925
210.45
212.7
211.625
210.05
206.7
208.4
208.575
206.275
204.475
203.675
212.15
207.175
206.575
206.375
208.8
203.3
206
209.3
207.925
203.1
201.575
202.875
203.75
1
1
27.45
27.6
27.45
27.5
198.85
196.875
193.925
189.3
191.65
189.15
188.375
191.275
194.2
193.025
196.025
197.8

0.24225%
-1.31485%
-0.84153%
0.22571%
-1.05783%
0.50797%
0.74982%
1.62071%
-0.81574%
-0.08390%
1.11502%
0.88030%
0.39278%
-3.99481%
2.40135%
0.29045%
0.09691%
-1.16140%
2.70536%
-1.31068%
-1.57668%
0.66130%
2.37568%
0.75654%
-0.64079%
-0.42945%

1.00317%
1.52121%
2.44321%
-1.22619%
1.32170%
0.41141%
-1.51614%
-1.50618%
0.60873%
-1.53042%
-0.89737%
-0.28986%

Nestle
600
500
400
300
200
100
0
28/04/07

14/11/07

01/06/08

1.32160%
-0.10968%
0.17302%
0.30008%
-1.67435%
-0.19116%
0.88889%
-0.63246%
0.81098%
0.53627%
0.18772%
1.71891%
-0.35712%
-0.25775%
-0.14308%
-0.12087%
-0.40138%
-0.22525%
0.80530%
-0.49913%
-0.45042%
-0.54465%
-2.00732%
-0.32242%
0.66548%
1.45156%
0.07985%
0.75728%
0.89303%
-0.22959%

-0.07722%
-1.75791%
-0.16936%
-2.74179%
0.22525%
-0.27976%
-0.66439%
-0.67199%
0.82671%
-0.57472%
-0.19001%
0.37000%
0.32376%

198.375
194.6
195.2
195.5
192
197.6
201.675
199.125
200.8
196.35
189.725
190.425
188.375
187.85
190.15
190.2
193.675
192.125
191.45
187.65
183.425
181.9
183.625
185.9
186.925
185.4
180.6
181.25
177.9
177.5
178.275
173.8
173.375
172.2
179.1
179.7
189.225
186.5
189.675
191.8
195.6
186.6
186.575
187.85
188.05

1.93988%
-0.30738%
-0.15345%
1.82292%
-2.83401%
-2.02058%
1.28060%
-0.83416%
2.26636%
3.49190%
-0.36760%
1.08825%
0.27948%
-1.20957%
-0.02629%
-1.79424%
0.80677%
0.35257%
2.02505%
2.30339%
0.83837%
-0.93941%
-1.22378%
-0.54835%
0.82255%
2.65781%
-0.35862%
1.88308%
0.22535%
-0.43472%

0.68235%
-3.85260%
-0.33389%
-5.03369%
1.46113%
-1.67392%
-1.10792%
-1.94274%
4.82315%
0.01340%
-0.67873%
-0.10635%
-0.39725%

0.97452%
-0.63209%
1.33715%
0.87650%
-0.31076%
-0.46754%
-0.27614%
0.58101%
-0.11683%
0.50047%
1.59330%
2.42682%
-1.95269%
-0.90837%
-2.41112%
-1.32328%
-0.36385%
0.19409%
0.07934%
2.07512%
-1.41612%
-0.04963%
-0.32230%
-1.69187%
-0.72088%
0.57996%
-1.03728%
-1.35304%
-0.01069%
0.63362%
-1.30279%
-0.57168%
0.66134%
-0.49135%
-1.13185%
1.11994%
0.08111%
-0.29163%
0.20375%
1.51878%
-0.01879%
-0.74247%
-0.32267%
0.42714%
-0.15300%

188.8
186.05
188.075
183.075
178.675
179.925
179.825
179.3
177.175
177.525
179.275
177.65
166.65
172.575
175.15
180.675
186.8
188.75
185.15
182.75
177.1
178.8
179.65
182.3
185.375
187
185.175
189.8
193.15
192.025
189.5
189.775
188.55
187.875
189.3
192.9
192.325
194.375
194.05
194.075
190.525
193.325
197.575
195.55
195.05

1.47810%
-1.07670%
2.73112%
2.46257%
-0.69473%
0.05561%
0.29281%
1.19938%
-0.19716%
-0.97615%
0.91472%
6.60066%
-3.43329%
-1.47017%
-3.05798%
-3.27891%
-1.03311%
1.94437%
1.31327%
3.19029%
-0.95078%
-0.47314%
-1.45365%
-1.65880%
-0.86898%
0.98555%
-2.43678%
-1.73440%
0.58586%
1.33245%
-0.14491%
0.64970%
0.35928%
-0.75277%
-1.86625%
0.29897%
-1.05466%
0.16748%
-0.01288%
1.86327%
-1.44834%
-2.15108%
1.03554%
0.25634%
0.41184%

0.20792%
0.17374%
-1.00258%
0.10133%
-1.19621%
0.32915%
-0.05874%
0.50557%
0.06824%
0.02901%
0.53389%
0.11431%
-0.74717%
-0.11715%
-0.23051%
-0.11537%
-0.04809%
1.04982%
-0.98859%
0.16858%
1.16713%
1.74345%
0.58148%
-0.81038%
-0.14578%
-0.54590%
-0.05693%
0.99345%
0.22014%
1.42433%
Err:512
Err:512
0.20614%
Err:512
Err:512

194.25
196.95
198.875
199.35
196.05
196.3
193.8
195.025
193.55
190.025
191.3
188.825
189.575
190.35
189.5
186.475
188.35
187.675
185.125
185.675
186.275
178.725
173.9
172.55
174.55
177.525
178.65
178.75
174.275
173.35
169.55
171.225
169.85
173.265
168.06
165.185
158.76
158.35
161.865
168.225
169.075
166.3
164.525
164.825
164.775

-1.37091%
-0.96794%
-0.23827%
1.68324%
-0.12736%
1.28999%
-0.62812%
0.76208%
1.85502%
-0.66649%
1.31074%
-0.39562%
-0.40714%
0.44855%
1.62220%
-0.99549%
0.35966%
1.37745%
-0.29622%
-0.32210%
4.22437%
2.77458%
0.78238%
-1.14580%
-1.67582%
-0.62972%
-0.05594%
2.56778%
0.53360%
2.24123%
-0.97824%
0.80954%
-1.97097%
3.09711%
1.74047%
4.04699%
0.25892%
-2.17156%
-3.78065%
-0.50274%
1.66867%
1.07886%
-0.18201%
0.03034%
0.24640%

164.37
173.04
174.605
172.7
168.54
165.575
162.415
164.6
165.2
162.5
160.405
160.13
158.85
156.1
156.55
155.7
154.075
153.925
153.775
151.17
153.04
153.625
151.95
152.41
151.25
153.05
153.305
154.145
156.585
157.195
154.26
153.3
152
150.725
153.72
149.91
156.59
152.88
153.665
149.375
151.38
155.265
153.51
156.62
155.235

-5.01040%
-0.89631%
1.10307%
2.46826%
1.79073%
1.94563%
-1.32746%
-0.36320%
1.66154%
1.30607%
0.17174%
0.80579%
1.76169%
-0.28745%
0.54592%
1.05468%
0.09745%
0.09755%
1.72323%
-1.22190%
-0.38080%
1.10234%
-0.30182%
0.76694%
-1.17609%
-0.16634%
-0.54494%
-1.55826%
-0.38805%
1.90263%
0.62622%
0.85526%
0.84591%
-1.94835%
2.54152%
-4.26592%
2.42674%
-0.51085%
2.87197%
-1.32448%
-2.50217%
1.14325%
-1.98570%
0.89220%
3.04348%

150.65
152.95
150.725
151.94
150.485
148.8
148.49
142.34
145.495
144.22
146.095
141.295
148.335
149.815
149.9625
152.01
155.01
152.6975
154.98
151.51
153.075
145.42
143.46
144.7775
142.24
142.9
141.815
141.5025
137.615
138.04
141.41
143.65
141.87
140.84
141.3
138.9
140.43
141.56
140.6
140.86
141.38
138.37
139.3
141.32
139.18

-1.50376%
1.47620%
-0.79966%
0.96687%
1.13239%
0.20877%
4.32064%
-2.16846%
0.88407%
-1.28341%
3.39715%
-4.74601%
-0.98789%
-0.09836%
-1.34695%
-1.93536%
1.51443%
-1.47277%
2.29028%
-1.02237%
5.26406%
1.36623%
-0.91002%
1.78396%
-0.46186%
0.76508%
0.22084%
2.82491%
-0.30788%
-2.38314%
-1.55935%
1.25467%
0.73133%
-0.32555%
1.72786%
-1.08951%
-0.79825%
0.68279%
-0.18458%
-0.36780%
2.17533%
-0.66762%
-1.42938%
1.53758%
-0.22224%

139.49
140.03
139.91
140.05
137.39
135.105
133.14
135.35
136.19
137.68
136.77
136.51
136.87
138.44
130.8
137.79
125.5
123.58
124.8675
123.78
121.88
119.32
119.835
121.205
118.94
121.69
115.57
114.405
113.56
113.7
113.9
111.05
109.095
108.7275
107.08
106.11
106.24
104.34
103.97
102.745
101.93
102.53
106.3
105.8175
104.81

-0.38563%
0.08577%
-0.09996%
1.93609%
1.69128%
1.47589%
-1.63280%
-0.61679%
-1.08222%
0.66535%
0.19046%
-0.26302%
-1.13407%
5.84098%
-5.07294%
9.79283%
1.55365%
-1.03109%
0.87857%
1.55891%
2.14549%
-0.42976%
-1.13032%
1.90432%
-2.25984%
5.29549%
1.01831%
0.74410%
-0.12313%
-0.17559%
2.56641%
1.79202%
0.33800%
1.53857%
0.91415%
-0.12236%
1.82097%
0.35587%
1.19227%
0.79957%
-0.58519%
-3.54657%
0.45597%
0.96126%
-1.91840%

106.86
109.04
107.28
107.52
105.23
104.17
105.04
101.57
103.44
107.29
102.7
101.64
104.51
105.41
109.52
113.36
112.12
110.51
111.37
112.47
112.92
112.51
112.9
107.915
107.95
108.73
107.59
108.33
108.1075
109.4
111.28
107.355
102.89
104.16
102.2775
106.3375
108.53
111.12
107.82
107.07
106.25
105.275
99.2325
97.89
97.6525

-1.99927%
1.64057%
-0.22321%
2.17619%
1.01757%
-0.82826%
3.41636%
-1.80781%
-3.58841%
4.46933%
1.04290%
-2.74615%
-0.85381%
-3.75274%
-3.38744%
1.10596%
1.45688%
-0.77220%
-0.97804%
-0.39851%
0.36441%
-0.34544%
4.61938%
-0.03242%
-0.71737%
1.05958%
-0.68310%
0.20581%
-1.18144%
-1.68943%
3.65609%
4.33959%
-1.21928%
1.84058%
-3.81803%
-2.02018%
-2.33081%
3.06066%
0.70048%
0.77176%
0.92615%
6.08923%
1.37144%
0.24321%
-3.95151%

101.67
102.9625
99.37
101.2125
98.6975
99.4025
103.715
102.525
101.7475
104.09
100.34
94.56
93.53
95.87
96.15
95.67
90.2
87.62
83.65
85.86
86.685
90.58
91.21
92.815
90.39
90.67
87.895
85.68
87.25
84.14
83.34
86.44
83.135
79.18
80.95
81.915
83.745
79.1525
81.21
84.11
85.65
85.8
84.6175
84.845
85.07

-1.25531%
3.61528%
-1.82043%
2.54819%
-0.70924%
-4.15803%
1.16069%
0.76415%
-2.25046%
3.73729%
6.11252%
1.10125%
-2.44081%
-0.29121%
0.50172%
6.06430%
2.94453%
4.74597%
-2.57396%
-0.95172%
-4.30007%
-0.69071%
-1.72925%
2.68282%
-0.30881%
3.15718%
2.58520%
-1.79943%
3.69622%
0.95992%
-3.58630%
3.97546%
4.99495%
-2.18653%
-1.17805%
-2.18521%
5.80209%
-2.53355%
-3.44787%
-1.79802%
-0.17483%
1.39747%
-0.26814%
-0.26449%
-3.54875%

88.2
87.33
86.55
90.33
92.35
90.4175
90.47
90.485
92.4
91.6025
86.92
88.01
86.19
84.89
85.125
86.275
87.84
83.9125
85.365
83.1425
85.12
83.155
80.745
80.4175
83.34
84.6
83.6825
90.7175
89.8525
91.5825
94.935
98.69
99.005
98.12
94.055
92.155
92.68
91.81
92.45
1
96.255
90.02
91.665
86.745
88.575

0.99622%
0.90121%
-4.18466%
-2.18733%
2.13731%
-0.05803%
-0.01658%
-2.07251%
0.87061%
5.38714%
-1.23850%
2.11161%
1.53139%
-0.27606%
-1.33295%
-1.78165%
4.68047%
-1.70152%
2.67312%
-2.32319%
2.36306%
2.98470%
0.40725%
-3.50672%
-1.48936%
1.09641%
-7.75484%
0.96269%
-1.88901%
-3.53136%
-3.80484%
-0.31817%
0.90196%
4.32194%
2.06174%
-0.56647%
0.94761%
-0.69227%
###
###
6.92624%
-1.79458%
5.67180%
-2.06605%
-0.97820%

89.45
92.6375
89.06
86.87
88.93
90.25
84.615
80.24
85.27
86.945
87.12
92.125
94.68
93.43
98.025
107.0025
110.83
112.895
118.175
122.8525
115.04
111.32
113.7625
110.935
102.47
105.22
104.1375
111.95
112.7
119.15
113.58
107.56
105.4275
110.325
120.025
114.77
104.855
112
112.55
111.41
112.1
120.13
121.41
122.18
125.01

-3.44083%
4.01695%
2.52101%
-2.31643%
-1.46260%
6.65958%
5.45239%
-5.89891%
-1.92651%
-0.20087%
-5.43284%
-2.69856%
1.33790%
-4.68758%
-8.38999%
-3.45349%
-1.82913%
-4.46795%
-3.80741%
6.79112%
3.34172%
-2.14702%
2.54879%
8.26095%
-2.61357%
1.03949%
-6.97856%
-0.66548%
-5.41334%
4.90403%
5.59688%
2.02272%
-4.43916%
-8.08165%
4.57872%
9.45592%
-6.37946%
-0.48867%
1.02325%
-0.61552%
-6.68443%
-1.05428%
-0.63022%
-2.26382%
1.29649%

123.41
129.335
131.97
128.37
127.09
132.83
137.765
130.71
135
137.86
137.9
144.2025
142
149.61
158.5225
159.865
150.9825
156.365
159.61
161.2425
155.8625
154.965
154.3625
152.55
153.415
152.855
154.315
148.4
152.425
152.61
131.25
122.3
124.215
125.4
127.875
122.25
122.95
120
120.25
114.25
109.15
113.855
114.65
115.2
120.7

-4.58113%
-1.99667%
2.80439%
1.00716%
-4.32131%
-3.58219%
5.39744%
-3.17778%
-2.07457%
-0.02901%
-4.37059%
1.55106%
-5.08656%
-5.62223%
-0.83977%
5.88313%
-3.44227%
-2.03308%
-1.01245%
3.45176%
0.57916%
0.39032%
1.18814%
-0.56383%
0.36636%
-0.94612%
3.98585%
-2.64064%
-0.12122%
16.27429%
7.31807%
-1.54168%
-0.94498%
-1.93548%
4.60123%
-0.56934%
2.45833%
-0.20790%
5.25164%
4.67247%
-4.13245%
-0.69341%
-0.47743%
-4.55675%
1.74921%

118.625 -0.10526%
118.75 1.38741%
117.125
###
1 0.00000%
1 0.00000%
1
###
234.1875
###
1 0.00000%
1 0.00000%
1
###
255.625
###
1
###
402.625
###
1
252.375
260.125
394.625
1
251.25
247.6875
247.4375
1
1
1
236.625
1
1
236.5625
260.125
1
1
ery stock in the index, green = days on which we have missing close value from some stocks in the index

Beta for swatch compared toRsquared


1.5381552898 0.5029250658

Beta for nestle compared Rsquared


63.511753608607300% 0.3122738

Consumer goods
35.50%
18.89%

ving average and quotation per industry and stock

Consumer goods industry

1/06/08

14/11/07

18/12/08

06/07/09

22/01/10

10/08/10

26/02/11

14/09/11

Swatch

01/06/08

18/12/08

06/07/09

22/01/10

10/08/10

26/02/11

14/09/11

14/11/07

Nestle

01/06/08

18/12/08

06/07/09

22/01/10

10/08/10

26/02/11

14/09/11

ocks in the index

Date

Credit suissPercentage retu


UBS
30/12/2010
30.42
-0.84746%
29/12/2010
30.68
1.45503%
27/12/2010
30.24
-1.11184%
23/12/2010
30.58
-0.48812%
22/12/2010
30.73
1.50289%
21/12/2010
30.275
1.62806%
20/12/2010
29.79
0.94883%
17/12/2010
29.51
-0.80672%
16/12/2010
29.75
-1.22842%
15/12/2010
30.12
-0.39683%
14/12/2010
30.24
0.46512%
13/12/2010
30.1
0.70258%
10/12/2010
29.89
-1.15741%
09/12/2010
30.24
3.08505%
07/12/2010
29.335
-0.72758%
03/12/2010
29.55
0.71575%
02/12/2010
29.34
1.31215%
01/12/2010
28.96
1.22335%
30/11/2010
28.61
-1.32782%
29/11/2010
28.995
0.50260%
26/11/2010
28.85
-1.30003%
25/11/2010
29.23
-0.88165%
24/11/2010
29.49
0.16984%
23/11/2010
29.44
-0.90878%
22/11/2010
29.71
-1.18077%
19/11/2010
30.065
-1.49083%
18/11/2010
30.52
0.03278%
17/11/2010
30.51
0.03279%
16/11/2010
30.5
-2.27491%
15/11/2010
31.21
0.58008%
12/11/2010
31.03
-0.32123%
11/11/2010
31.13
-0.09628%
10/11/2010
31.16
-2.07417%
09/11/2010
31.82
0.56890%
08/11/2010
31.64
3.63577%
04/11/2010
30.53
2.67362%
03/11/2010
29.735
-1.53974%
02/11/2010
30.2
1.71775%
29/10/2010
29.69
-2.41578%
28/10/2010
30.425
0.99585%
27/10/2010
30.125
0.31635%
25/10/2010
30.03
-0.56291%
22/10/2010
30.2
-1.62866%
21/10/2010
30.7
-4.33157%

Percentage reTotal Index Percentage re


15.38 -1.53649% 12128.96 -1.76601%
15.62 -0.06398% 12347.009 0.23468%
15.63 -0.63573% 12318.102 -0.35358%
15.73 -0.12698% 12361.811 0.40055%
15.75
1.80995% 12312.492 -0.24490%
15.47
0.25924% 12342.72 0.05694%
15.43 -0.25856% 12335.696 0.01865%
15.47 -2.82663% 12333.396 -0.22561%
15.92
0.31506% 12361.284 -0.38659%
15.87 -1.67286% 12409.258 -0.04790%
16.14 -0.06192% 12415.204 0.36627%
16.15
0.00000% 12369.897 0.10508%
16.15 -0.18541% 12356.913 -0.30659%
16.18
3.85109% 12394.914 0.15733%
15.58 -0.31990% 12375.444 0.74722%
15.63 -1.13852% 12283.659 -0.26708%
15.81
2.00000% 12316.554 0.85745%
15.5
3.26449% 12211.843 0.92276%
15.01 -2.08741% 12100.188 -0.60087%
15.33
0.00000% 12173.333 -1.32374%
15.33 -2.41884% 12336.638
15.71
0.38339% Err:512
15.65 -0.38192% 12254.061 1.48697%
15.71 -2.60384% 12074.517 -1.88945%
16.13 -2.06436% 12307.053 -0.61307%
16.47 -1.49522% 12382.969 0.07961%
16.72
0.60168% 12373.119 1.47358%
16.62
0.54446% 12193.44 0.29507%
16.53 -2.42031% 12157.566 -1.35161%
16.94
0.17741% 12324.14 1.04784%
16.91 -0.35357% 12196.342 -0.39970%
16.97 -0.70217% 12245.287 -0.32101%
17.09 -1.66858% 12284.721 -0.58040%
17.38
0.11521% 12356.437 -0.22839%
17.36
1.46113% 12384.723 -0.10290%
17.11
2.76276% 12397.479 1.00297%
16.65 -1.24555% 12274.371 -0.43181%
16.86
1.07914% 12327.603 1.54329%
16.68 -0.65515% 12140.244 -0.20723%
16.79 -0.29691% 12165.455 0.54542%
16.84 -4.64326% 12099.462 -0.89718%
17.66
1.14548%
12209 0.89444%
17.46 -0.28555% 12100.763 -0.43492%
17.51
0.17162% 12153.621 0.91298%

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

32.09
32.39
32.185
31.275
31.83
32.34
31.895
31.89
31.585
32.32
32.115
32.005
31.715
31.1
31.57
32.295
32.395
32.745
33.075
32.96
34.035
34.915
35.22
35.21
35.1
35.526
36.315
36.26
35.38
36.05
35.14
35.335
35.735
36.04
35.29
35.14
34.145
34.04
34.1
33.93
34.43
34.76
34.42
34.605
34.93

-0.92621%
17.48
0.63694%
17.6
2.90967%
17.27
-1.74364%
17.06
-1.57699%
17.36
1.39520%
17.61
0.01568%
17.22
0.96565%
16.98
-2.27413%
17.11
0.63833%
17.19
0.34370%
17.24
0.91439%
16.96
1.97749%
16.57
-1.48876%
16.64
-2.24493%
16.65
-0.30869%
17.06
-1.06887%
17.5
-0.99773%
17.45
0.34891%
17.54
-3.15851%
17.21
-2.52041%
17.53
-0.86599%
18.15
0.02840%
18.34
0.31339%
17.99
-1.19912%
18.29
-2.17266%
18.36
0.15168%
18.32
2.48728% Err:512
-1.85853% Err:512
2.58964% Err:512
-0.55186% Err:512
-1.11935% Err:512
-0.84628% Err:512
2.12525%
18.27
0.42686%
17.92
2.91404%
17.85
0.30846%
17.14
-0.17595%
17.07
0.50103%
16.98
-1.45222%
16.72
-0.94937%
16.91
0.98780%
17.35
-0.53460%
17.02
-0.93043%
17.44
-0.20000%
17.42

-0.68182% 12043.665
1.91083% 12017.866
1.23095% 12053.676
-1.72811% 12010.142
-1.41965% 11967.604
2.26481% 11985.715
1.41343% 11856.727
-0.75979% 11893.453
-0.46539% 11849.579
-0.29002% 11809.129
1.65094% 11847.19
2.35365% 11743.093
-0.42067% 11604.231
-0.06006% 11700.099
-2.40328% 11747.645
-2.51429% 11678.157
0.28653%
11674.9
-0.51311% 11668.69
1.91749% 11735.156
-1.82544% 11722.259
-3.41598% 11781.64
-1.03599% 11897.358
1.94553% 11984.099
-1.64024% 11751.713
-0.38126% 11779.73
0.21834% 11790.042
11892.756
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
1.95312% 11671.842
0.39216% 11584.867
4.14236% 11643.693
0.41008% 11321.251
0.53004% 11330.78
1.55502% 11204.564
-1.12360% 11106.518
-2.53602% 11186.768
1.93890% 11315.249
-2.40826% 11305.535
0.11481% 11446.291
-1.52629% 11593.228

0.21467%
-0.29709%
0.36248%
0.35544%
-0.15110%
1.08789%
-0.30879%
0.37025%
0.34253%
-0.32126%
0.88645%
1.19665%
-0.81938%
-0.40473%
0.59502%
0.02790%
0.05322%
-0.56638%
0.11002%
-0.50402%
-0.97263%
-0.72380%
1.97746%
-0.23785%
-0.08746%
-0.86367%

0.75077%
-0.50522%
2.84811%
-0.08410%
1.12647%
0.88278%
-0.71737%
-1.13547%
0.08592%
-1.22970%
-1.26744%
0.30701%

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

35
34.485
34.765
34.725
34.665
35.44
36.01
36.03
36.5
35.675
35.9
36
34.94
35.155
35.09
34.48
33.195
32.81
32.6
33.095
31.245
31.87
31.77
32.835
33.575
34.08
33.65
33.415
33.025
32.275
31.32
30.535
30.63
30.24
31.04
30.99
31.86
31.4
32.47
33.12
33.76
33.315
32.955
32.665
32.99

1.49340%
-0.80541%
0.11519%
0.17309%
-2.18679%
-1.58289%
-0.05551%
-1.28767%
2.31254%
-0.62674%
-0.27778%
3.03377%
-0.61158%
0.18524%
1.76914%
3.87106%
1.17342%
0.64417%
-1.49569%
5.92095%
-1.96109%
0.31476%
-3.24349%
-2.20402%
-1.48181%
1.27786%
0.70328%
1.18092%
2.32378%
3.04917%
2.57082%
-0.31015%
1.28968%
-2.57732%
0.16134%
-2.73070%
1.46497%
-3.29535%
-1.96256%
-1.89573%
1.33573%
1.09240%
0.88780%
-0.98515%
0.80978%

17.69
17.4
17.35
17.3
17.18
18.03
18.3
17.9
18.17
18.07
18
18.09
17.82
17.55
17.47
17.41
15.7
15.48
15.51
15.24
15
15.02
15.03
15.34
15.57
15.5
15.21
15.1
15.02
14.79
14.63
14.05
14.08
14.03
14.42
14.43
15.07
15.27
15.56
15.92
16.01
16
15.74
15.48
15.51

1.66667% 11557.744
0.28818% 11406.99
0.28902% 11419.515
0.69849% 11399.79
-4.71436% 11365.685
-1.47541% 11559.227
2.23464% 11581.366
-1.48597% 11479.327
0.55340% 11552.391
0.38889% 11459.457
-0.49751% 11398.331
1.51515% 11376.974
1.53846% 11184.719
0.45793% 11224.805
0.34463% 11253.812
10.89172% 11269.937
1.42119% 11283.576
-0.19342% 11329.048
1.77165% 11354.624
1.60000% 11263.916
-0.13316% 11320.42
-0.06653% 11371.639
-2.02086% 11433.914
-1.47720% 11668.131
0.45161% 11705.873
1.90664% 11628.487
0.72848% 11462.108
0.53262% 11452.963
1.55510% 11366.884
1.09364% 11266.272
4.12811% 11292.198
-0.21307% Err:512
0.35638% 11154.836
-2.70458% 11163.457
-0.06930% 11363.212
-4.24685% 11382.49
-1.30976% 11703.372
-1.86375% 11677.07
-2.26131% 11709.829
-0.56215% 11788.148
0.06250% 11867.899
1.65184% 11770.59
1.67959% 11838.63
-0.19342% 11861.168
1.77165% 11817.444

1.32160%
-0.10968%
0.17302%
0.30008%
-1.67435%
-0.19116%
0.88889%
-0.63246%
0.81098%
0.53627%
0.18772%
1.71891%
-0.35712%
-0.25775%
-0.14308%
-0.12087%
-0.40138%
-0.22525%
0.80530%
-0.49913%
-0.45042%
-0.54465%
-2.00732%
-0.32242%
0.66548%
1.45156%
0.07985%
0.75728%
0.89303%
-0.22959%

-0.07722%
-1.75791%
-0.16936%
-2.74179%
0.22525%
-0.27976%
-0.66439%
-0.67199%
0.82671%
-0.57472%
-0.19001%
0.37000%
0.32376%

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

32.725
32.47
31.555
31.53
30.625
31.2
30.725
31.27
30.88
31.685
31.43
31.555
30.61
31.715
31.64
32.155
33.79
33.515
33.82
33.915
31.39
31.65
32.48
32.9
35.09
35.4
35.495
35.53
36
35.7
36.325
37.915
37.235
37.995
38.615
39.7
38.61
37.896
37.885
37.735
36.61
37.645
38.065
38.555
37.725

0.78534%
2.89970%
0.07929%
2.95510%
-1.84295%
1.54597%
-1.74288%
1.26295%
-2.54063%
0.81133%
-0.39613%
3.08723%
-3.48416%
0.23704%
-1.60162%
-4.83871%
0.82053%
-0.90183%
-0.28011%
8.04396%
-0.82148%
-2.55542%
-1.27660%
-6.24109%
-0.87571%
-0.26764%
-0.09851%
-1.30556%
0.84034%
-1.72058%
-4.19359%
1.82624%
-2.00026%
-1.60559%
-2.73300%
2.82310%
1.88410%
0.02904%
0.39751%
3.07293%
-2.74937%
-1.10338%
-1.27091%
2.20013%
-0.73675%

15.24
14.94
14.5
14.38
14.5
14.77
14.84
15.26
15.3
15.38
15.59
15.26
14.94
15.38
15.34
15.8
16.26
15.94
16.36
16.48
15.53
15.65
16.15
16.29
16.9
16.8
16.66
16.98
17.61
17.11
16.98
17.2
17.6
17.48
17.9
18.53
18.51
18.09
18.3
17.56
17.15
17.66
18.05
17.72
17.14

2.00803% 11779.307
3.03448% 11665.623
0.83449% 11739.829
-0.82759% 11584.922
-1.82803% 11484.263
-0.47170% 11520.062
-2.75229% 11574.176
-0.26144% 11606.226
-0.52016% 11539.182
-1.34702% 11552.678
2.16252% 11495.149
2.14190% 11314.869
-2.86086% 11046.783
0.26076% 11266.788
-2.91139% 11370.071
-2.82903% 11650.991
2.00753% 11807.233
-2.56724% 11850.351
-0.72816% 11827.395
6.11719% 11818.019
-0.76677% 11577.767
-3.09598% 11744.077
-0.85942% 11749.909
-3.60947% 11787.902
0.59524% 11990.77
0.84034% 12077.837
-1.88457% 12008.195
-3.57751% 12134.059
2.92227% 12300.489
0.76561% 12301.805
-1.27907% 12224.348
-2.27273% 12385.708
0.68650% 12456.922
-2.34637% 12375.081
-3.39989% 12436.186
0.10805% 12578.557
2.32172% 12439.244
-1.14754% 12429.163
4.21412% 12465.515
2.39067% 12440.169
-2.88788% 12254.056
-2.16066% 12256.359
1.86230% 12348.04
3.38390% 12388.012
1.00177% 12335.322

0.97452%
-0.63209%
1.33715%
0.87650%
-0.31076%
-0.46754%
-0.27614%
0.58101%
-0.11683%
0.50047%
1.59330%
2.42682%
-1.95269%
-0.90837%
-2.41112%
-1.32328%
-0.36385%
0.19409%
0.07934%
2.07512%
-1.41612%
-0.04963%
-0.32230%
-1.69187%
-0.72088%
0.57996%
-1.03728%
-1.35304%
-0.01069%
0.63362%
-1.30279%
-0.57168%
0.66134%
-0.49135%
-1.13185%
1.11994%
0.08111%
-0.29163%
0.20375%
1.51878%
-0.01879%
-0.74247%
-0.32267%
0.42714%
-0.15300%

30/03/2010
29/03/2010
26/03/2010
25/03/2010
24/03/2010
23/03/2010
22/03/2010
19/03/2010
18/03/2010
17/03/2010
16/03/2010
15/03/2010
12/03/2010
11/03/2010
10/03/2010
09/03/2010
08/03/2010
05/03/2010
04/03/2010
03/03/2010
02/03/2010
01/03/2010
26/02/2010
25/02/2010
24/02/2010
23/02/2010
22/02/2010
19/02/2010
18/02/2010
17/02/2010
16/02/2010
15/02/2010
12/02/2010
11/02/2010
10/02/2010
09/02/2010
08/02/2010
05/02/2010
04/02/2010
03/02/2010
02/02/2010
01/02/2010
29/01/2010
28/01/2010
27/01/2010

38.005
37.61
37.315
37.85
37.425
37.015
37.035
37.275
37.755
37.8
36.975
36.32
36.36
36.24
35.97
35.5
35.38
35.31
34.06
33.835
33.85
33.51
32.55
32.2
32.36
32.33
32.89
32.31
32.43
32.85
32.335
31.645
31.14
31.465
31.355
30.85
29.53
30.34
30.35
32.96
33.15
32.37
31.93
31.9
31.64

1.05025%
0.79057%
-1.41347%
1.13560%
1.10766%
-0.05400%
-0.64386%
-1.27135%
-0.11905%
2.23124%
1.80341%
-0.11001%
0.33113%
0.75063%
1.32394%
0.33917%
0.19824%
3.66999%
0.66499%
-0.04431%
1.01462%
2.94931%
1.08696%
-0.49444%
0.09279%
-1.70265%
1.79511%
-0.37003%
-1.27854%
1.59270%
2.18044%
1.62171%
-1.03289%
0.35082%
1.63695%
4.47003%
-2.66974%
-0.03295%
-7.91869%
-0.57315%
2.40964%
1.37801%
0.09404%
0.82174%
-2.64615%

16.97
16.55
16.61
16.46
16.35
16.39
16.32
16.75
16.41
16.79
16.6
16.35
16.36
16.06
16.19
16.04
16.17
16.46
15.87
15.55
15.23
14.86
14.71
14.63
14.6
14.47
14.8
14.52
14.65
14.65
14.28
14.04
13.46
13.66
13.69
13.28
14.15
13.93
13.94
14.72
14.29
14.2
14.04
14.17
14.08

2.53776% 12354.225 0.20792%


-0.36123% 12328.591 0.17374%
0.91130% 12307.208 -1.00258%
0.67278% 12431.848 0.10133%
-0.24405% 12419.263 -1.19621%
0.42892% 12569.622 0.32915%
-2.56716% 12528.385 -0.05874%
2.07191% 12535.748 0.50557%
-2.26325% 12472.689 0.06824%
1.14458% 12464.184 0.02901%
1.52905% 12460.569 0.53389%
-0.06112% 12394.397 0.11431%
1.86800% 12380.246 -0.74717%
-0.80296% 12473.443 -0.11715%
0.93516% 12488.073 -0.23051%
-0.80396% 12516.926 -0.11537%
-1.76185% 12531.383 -0.04809%
3.71771% 12537.412 1.04982%
2.05788% 12407.16 -0.98859%
2.10112% 12531.041 0.16858%
2.48991% 12509.951 1.16713%
1.01971% 12365.628 1.74345%
0.54682% 12153.734 0.58148%
0.20548% 12083.471 -0.81038%
0.89841% 12182.193 -0.14578%
-2.22973% 12199.978 -0.54590%
1.92837% 12266.944 -0.05693%
-0.88737% 12273.931 0.99345%
0.00000% 12153.195 0.22014%
2.59104%
12126.5 1.42433%
1.70940% 11956.205 Err:512
4.30906% Err:512
Err:512
-1.46413% 11971.826 0.20614%
-0.21914% 11947.198 Err:512
3.08735% Err:512
Err:512
-6.14841%
1.57933%
-0.07174%
-5.29891%
3.00910%
0.63380%
1.13960%
-0.91743%
0.63920%
-2.49307%

26/01/2010
19/01/2010
18/01/2010
15/01/2010
14/01/2010
13/01/2010
12/01/2010
11/01/2010
08/01/2010
07/01/2010
06/01/2010
05/01/2010
04/01/2010
30/12/2009
29/12/2009
28/12/2009
23/12/2009
22/12/2009
21/12/2009
18/12/2009
17/12/2009
16/12/2009
15/12/2009
14/12/2009
11/12/2009
10/12/2009
09/12/2009
08/12/2009
07/12/2009
04/12/2009
03/12/2009
02/12/2009
01/12/2009
30/11/2009
27/11/2009
26/11/2009
25/11/2009
24/11/2009
23/11/2009
20/11/2009
19/11/2009
18/11/2009
17/11/2009
16/11/2009
13/11/2009

32.5
35
35.8
35.46
36.74
36.4
36.955
37.065
37.315
36.92
36.145
36.055
35.53
34.9
34.78
35.08
34.59
34.45
33.89
34.25
34.11
34.9
33.93
34.3
33.6
33.95
33.47
34.25
34.93
36.26
35.56
34.96
35.24
35.49
35.21
34.33
36.08
36.65
37
36.77
35.69
36.56
37.58
38.45
37.57

-7.14286%
-2.23464%
0.95883%
-3.48394%
0.93407%
-1.50183%
-0.29678%
-0.66997%
1.06988%
2.14414%
0.24962%
1.47762%
1.80516%
0.34503%
-0.85519%
1.41659%
0.40639%
1.65240%
-1.05109%
0.41044%
-2.26361%
2.85883%
-1.07872%
2.08333%
-1.03093%
1.43412%
-2.27737%
-1.94675%
-3.66795%
1.96850%
1.71625%
-0.79455%
-0.70442%
0.79523%
2.56336%
-4.85033%
-1.55525%
-0.94595%
0.62551%
3.02606%
-2.37965%
-2.71421%
-2.26268%
2.34229%
Err:512

14.44 -10.19900%
16.08
0.00000%
16.08 -0.43344%
16.15 -2.47585%
16.56
0.42450%
16.49 -1.25749%
16.7 -1.93776%
17.03 -1.38969%
17.27
4.16164%
16.58
0.30248%
16.53 -0.66106%
16.64
1.33983%
16.42
2.75344%
15.98 -1.78242%
16.27 -1.15431%
16.46
1.35468%
16.24
0.18507%
16.21
1.31250%
16
1.52284%
15.76 -2.71605%
16.2 -2.40964%
16.6
3.16967%
16.09
2.28862%
15.73
0.38290%
15.67 -1.93992%
15.98
2.17391%
15.64 -2.31106%
16.01 -1.05068%
16.18 -1.46163%
16.42
2.56090%
16.01
1.07323%
15.84 -1.18528%
16.03
2.62484%
15.62 -0.76239%
15.74
3.34865%
15.23 -4.93134%
16.02 -1.11111%
16.2 -1.75864%
16.49
3.06250%
16 -2.55786%
16.42 -2.84024%
16.9
0.00000%
16.9 -2.98507%
17.42
2.11020%
17.06 -1.78469%

12/11/2009 Err:512
11/11/2009 Err:512
10/11/2009 Err:512
09/11/2009 Err:512
06/11/2009 Err:512
05/11/2009 Err:512
04/11/2009 Err:512
03/11/2009 Err:512
02/11/2009 Err:512
30/10/2009 Err:512
29/10/2009 Err:512
28/10/2009 Err:512
27/10/2009 Err:512
26/10/2009 Err:512
23/10/2009 Err:512
22/10/2009 Err:512
21/10/2009 Err:512
20/10/2009 Err:512
19/10/2009 Err:512
16/10/2009 Err:512
15/10/2009 Err:512
14/10/2009 Err:512
13/10/2009 Err:512
12/10/2009 Err:512
09/10/2009 Err:512
08/10/2009 Err:512
07/10/2009 Err:512
06/10/2009 Err:512
05/10/2009 Err:512
02/10/2009 Err:512
01/10/2009 Err:512
30/09/2009 Err:512
29/09/2009 Err:512
28/09/2009 Err:512
25/09/2009 Err:512
24/09/2009 Err:512
23/09/2009 Err:512
22/09/2009 Err:512
21/09/2009 Err:512
18/09/2009 Err:512
17/09/2009 Err:512
16/09/2009 Err:512
15/09/2009 Err:512
14/09/2009 Err:512
11/09/2009 Err:512

Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512

17.37
17.48
17.18
17.33
16.865
16.85
17.085
16.44
17.34
17.265
17.64
17.205
17.83
18.06
18.4
18.75
19.2
19.17
19.02
18.96
19.045
19.16
18.43
18.42
18.2
18.24
18.41
18.565
17.84
17.83
18.4
18.89
19.16
19.15
18.71
19.03
19.47
19.295
19.2
19.26
19.12
19.21
18.71
18.53
18.59

-0.62929%
1.74622%
-0.86555%
2.75719%
0.08902%
-1.37548%
3.92336%
-5.19031%
0.43440%
-2.12585%
2.52833%
-3.50533%
-1.27353%
-1.84783%
-1.86667%
-2.34375%
0.15649%
0.78864%
0.31646%
-0.44631%
-0.60021%
3.96093%
0.05429%
1.20879%
-0.21930%
-0.92341%
-0.83490%
4.06390%
0.05609%
-3.09783%
-2.59397%
-1.40919%
0.05222%
2.35168%
-1.68156%
-2.25989%
0.90697%
0.49479%
-0.31153%
0.73222%
-0.46851%
2.67237%
0.97140%
-0.32275%
-0.16112%

10/09/2009 Err:512
Err:512
09/09/2009 Err:512
Err:512
08/09/2009 Err:512
Err:512
07/09/2009 Err:512
Err:512
04/09/2009 Err:512
Err:512
03/09/2009 Err:512
Err:512
02/09/2009 Err:512
Err:512
01/09/2009 Err:512
Err:512
31/08/2009 Err:512
Err:512
28/08/2009 Err:512
Err:512
27/08/2009 Err:512
Err:512
26/08/2009 Err:512
Err:512
25/08/2009 Err:512
Err:512
24/08/2009 Err:512
-100.00000%
17/08/2009
33.8
Err:512
14/08/2009 Err:512
Err:512
13/08/2009 Err:512
Err:512
12/08/2009 Err:512
Err:512
10/08/2009 Err:512
Err:512
07/08/2009 Err:512
Err:512
06/08/2009 Err:512
Err:512
05/08/2009 Err:512
Err:512
04/08/2009 Err:512
Err:512
03/08/2009 Err:512
Err:512
31/07/2009 Err:512
Err:512
30/07/2009 Err:512
Err:512
29/07/2009 Err:512
Err:512
28/07/2009 Err:512
Err:512
27/07/2009 Err:512
Err:512
24/07/2009 Err:512
Err:512
23/07/2009 Err:512
Err:512
22/07/2009 Err:512
Err:512
21/07/2009 Err:512
Err:512
20/07/2009 Err:512
Err:512
17/07/2009 Err:512
Err:512
16/07/2009 Err:512
Err:512
15/07/2009 Err:512
Err:512
14/07/2009 Err:512
Err:512
13/07/2009 Err:512
Err:512
10/07/2009 Err:512
Err:512
09/07/2009 Err:512
Err:512
08/07/2009 Err:512
Err:512
07/07/2009 Err:512
Err:512
06/07/2009 Err:512
Err:512
03/07/2009 Err:512
Err:512

18.62
18.935
19.05
19.195
18.99
18.58
17.945
18.46
19.48
19.34
18.785
18.43
18.58
18.845
16.44
17.16
17.195
16.42
16.28
16.32
15.9
15.45
15.41
15.975
15.655
15.035
14.25
14.41
14.88
14.8
14.87
14.08
14.255
14.47
14.25
14.155
14.19
13.655
13.18
12.71
12.85
12.57
13.115
12.87
12.92

-1.66359%
-0.60367%
-0.75541%
1.07952%
2.20667%
3.53859%
-2.78982%
-5.23614%
0.72389%
2.95448%
1.92621%
-0.80732%
-1.40621%
14.62895%
-4.19580%
-0.20355%
4.71985%
0.85995%
-0.24510%
2.64151%
2.91262%
0.25957%
-3.53678%
2.04408%
4.12371%
5.50877%
-1.11034%
-3.15860%
0.54054%
-0.47075%
5.61080%
-1.22764%
-1.48583%
1.54386%
0.67114%
-0.24665%
3.91798%
3.60395%
3.69788%
-1.08949%
2.22753%
-4.15555%
1.90365%
-0.38700%
-0.95822%

02/07/2009 Err:512
01/07/2009 Err:512
30/06/2009 Err:512
29/06/2009 Err:512
26/06/2009 Err:512
25/06/2009 Err:512
24/06/2009 Err:512
23/06/2009 Err:512
22/06/2009 Err:512
19/06/2009 Err:512
18/06/2009 Err:512
17/06/2009 Err:512
16/06/2009 Err:512
15/06/2009 Err:512
12/06/2009 Err:512
11/06/2009 Err:512
10/06/2009 Err:512
09/06/2009 Err:512
08/06/2009 Err:512
05/06/2009 Err:512
04/06/2009 Err:512
03/06/2009 Err:512
02/06/2009 Err:512
29/05/2009 Err:512
28/05/2009 Err:512
27/05/2009 Err:512
26/05/2009 Err:512
25/05/2009 Err:512
22/05/2009 Err:512
20/05/2009 Err:512
19/05/2009 Err:512
18/05/2009 Err:512
15/05/2009 Err:512
14/05/2009 Err:512
13/05/2009 Err:512
12/05/2009 Err:512
11/05/2009 Err:512
08/05/2009 Err:512
07/05/2009 Err:512
06/05/2009 Err:512
05/05/2009 Err:512
04/05/2009 Err:512
30/04/2009 Err:512
29/04/2009 Err:512
28/04/2009 Err:512

Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512

13.045
13.45
13.39
13.305
13.215
13.92
14.8
14.06
13.8
14.34
14.49
14.025
14.62
15.19
16.15
16
15.56
14.89
14.96
14.97
15.54
15.49
16.2
15.91
15.65
15.83
15.58
15.9
15.785
16.49
16.56
15.89
15.01
15.19
14.63
16.205
17.43
17.05
16.47
16.04
16.015
15.845
16
15.11
14.18

-3.01115%
0.44810%
0.63886%
0.68104%
-5.06466%
-5.94595%
5.26316%
1.88406%
-3.76569%
-1.03520%
3.31551%
-4.06977%
-3.75247%
-5.94427%
0.93750%
2.82776%
4.49966%
-0.46791%
-0.06680%
-3.66795%
0.32279%
-4.38272%
1.82275%
1.66134%
-1.13708%
1.60462%
-2.01258%
0.72854%
-4.27532%
-0.42271%
4.21649%
5.86276%
-1.18499%
3.82775%
-9.71922%
-7.02811%
2.22874%
3.52155%
2.68080%
0.15610%
1.07289%
-0.96875%
5.89014%
6.55853%
-2.60989%

27/04/2009 Err:512
24/04/2009 Err:512
23/04/2009 Err:512
22/04/2009 Err:512
21/04/2009 Err:512
20/04/2009 Err:512
17/04/2009 Err:512
16/04/2009 Err:512
15/04/2009 Err:512
14/04/2009 Err:512
09/04/2009 Err:512
08/04/2009 Err:512
07/04/2009 Err:512
06/04/2009 Err:512
03/04/2009 Err:512
02/04/2009 Err:512
01/04/2009 Err:512
31/03/2009 Err:512
30/03/2009 Err:512
27/03/2009 Err:512
26/03/2009 Err:512
25/03/2009 Err:512
24/03/2009 Err:512
23/03/2009 Err:512
20/03/2009 Err:512
19/03/2009 Err:512
18/03/2009 Err:512
17/03/2009 Err:512
16/03/2009 Err:512
13/03/2009 Err:512
12/03/2009 Err:512
11/03/2009 Err:512
10/03/2009 Err:512
09/03/2009 Err:512
06/03/2009 Err:512
05/03/2009 Err:512
04/03/2009 Err:512
03/03/2009 Err:512
02/03/2009 Err:512
27/02/2009 Err:512
26/02/2009 Err:512
25/02/2009 Err:512
24/02/2009 Err:512
23/02/2009 Err:512
20/02/2009 Err:512

Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512
Err:512

14.56
5.12635%
13.85
0.87400%
13.73 -4.58652%
14.39
7.02864%
13.445
0.97634%
13.315 -4.31189%
13.915
6.71012%
13.04
5.62981%
12.345 -6.51268%
13.205 14.97606%
11.485
3.98370%
11.045
1.60994%
10.87 -5.39600%
11.49 -3.36417%
11.89
1.45051%
11.72
4.92390%
11.17
4.49018%
10.69
3.88727%
10.29 -9.97375%
11.43 -6.38821%
12.21 -3.85827%
12.7 -3.20122%
13.12
0.22918%
13.09
2.70694%
12.745
3.53371%
12.31
4.76596%
11.75
0.85837%
11.65
1.04076%
11.53
7.95880%
10.68
1.81125%
10.49
4.95248%
9.995
2.77635%
9.725 13.87588%
8.54 -6.30828%
9.115 -4.40482%
9.535 -6.79374%
10.23
3.75254%
9.86 -1.10331%
9.97 -8.53211%
10.9 -7.23404%
11.75 17.14855%
10.03
1.41557%
9.89 -1.29741%
10.02 -8.90909%
11 -14.23002%

19/02/2009 Err:512
Err:512
12.825
18/02/2009 Err:512
Err:512
12.2
17/02/2009 Err:512
Err:512
12.2
16/02/2009 Err:512
Err:512
12.92
13/02/2009 Err:512
Err:512
13.2
12/02/2009 Err:512
Err:512
13.35
11/02/2009 Err:512
Err:512
13.98
10/02/2009 Err:512
Err:512
13.69
09/02/2009 Err:512
Err:512
12.98
06/02/2009 Err:512
Err:512
13.02
05/02/2009 Err:512
Err:512
13.04
04/02/2009 Err:512
Err:512
13.85
03/02/2009 Err:512
Err:512
13.2
02/02/2009 Err:512
Err:512
13.105
30/01/2009 Err:512
Err:512
14.505
29/01/2009 Err:512
Err:512
14.365
28/01/2009 Err:512
Err:512
15.85
27/01/2009 Err:512
Err:512
14.51
26/01/2009 Err:512
Err:512
14.5
23/01/2009 Err:512
Err:512
14.08
22/01/2009 Err:512
Err:512
13.39
21/01/2009 Err:512
Err:512
12.66
20/01/2009 Err:512
Err:512
11.885
19/01/2009 Err:512
Err:512
12.53
16/01/2009 Err:512
Err:512
13.46
15/01/2009 Err:512
Err:512
13.38
14/01/2009 Err:512
Err:512
13.64
13/01/2009 Err:512
Err:512
15.01
12/01/2009 Err:512
Err:512
15.84
09/01/2009 Err:512
Err:512
16.8
08/01/2009 Err:512
Err:512
16.35
07/01/2009 Err:512
Err:512
15.88
06/01/2009 Err:512
Err:512
15.7
05/01/2009 Err:512
Err:512
15.83
30/12/2008 Err:512
Err:512
14.735
29/12/2008 Err:512
-100.00000%
14.5
23/12/2008
18.3
-0.54348%
14.015
22/12/2008
18.4
-4.71258%
13.53
18/12/2008
19.31
-4.40594% Err:512
11/12/2008
20.2
-3.80952% Err:512
08/12/2008
21
11.70213%
15.6
05/12/2008
18.8
-1.93010%
14.555
04/12/2008
19.17
6.50000%
14.66
03/12/2008
18
-9.27419%
13.8
02/12/2008
19.84
-1.29353%
13.865

5.12295%
0.00000%
-5.57276%
-2.12121%
-1.12360%
-4.50644%
2.11833%
5.46995%
-0.30722%
-0.15337%
-5.84838%
4.92424%
0.72491%
-9.65184%
0.97459%
-9.36909%
9.23501%
0.06897%
2.98295%
5.15310%
5.76619%
6.52082%
-5.14765%
-6.90936%
0.59791%
-1.90616%
-9.12725%
-5.23990%
-5.71429%
2.75229%
2.95970%
1.14650%
-0.82123%
7.43129%
1.62069%
3.46058%
3.58463%
Err:512
Err:512
###
7.17966%
-0.71623%
6.23188%
-0.46881%
2.47598%

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

20.1
22.49
21.54
20
20.7
18.33
16.65
16.3
18.75
19.6
20.29
21.53
21.02
21.27
23.4
25.37
25.47
25.15
27.1
28.61
28.96
29.4
28.07
26.8
25.42
27.32
28.33
29.87
30.67
31.5
32.24
31.45
28.87
29.51
32.5
28.79
23.5
26.27
29.2
33.4
33.21
36.8
33.66
32.25
31.2

-10.62695%
4.41040%
7.70000%
-3.38164%
12.92962%
10.09009%
2.14724%
-13.06667%
-4.33673%
-3.40069%
-5.75941%
2.42626%
-1.17536%
-9.10256%
-7.76508%
-0.39262%
1.27237%
-7.19557%
-5.27787%
-1.20856%
-1.49660%
4.73815%
4.73881%
5.42880%
-6.95461%
-3.56513%
-5.15567%
-2.60841%
-2.63492%
-2.29529%
2.51192%
8.93661%
-2.16876%
-9.20000%
12.88642%
22.51064%
-10.54435%
-10.03425%
-12.57485%
0.57212%
-9.75543%
9.32858%
4.37209%
3.36538%
0.19268%

13.53 -9.01143%
14.87 -1.91293%
15.16
6.53549%
14.23 -0.76709%
14.34
9.04943%
13.15 15.04812%
11.43
5.93142%
10.79 -11.99021%
12.26 -8.84758%
13.45 -2.60681%
13.81 -4.16378%
14.41 -4.25249%
15.05 -4.14013%
15.7 -2.60546%
16.12 -7.67468%
17.46 -0.45610%
17.54
0.11416%
17.52 -7.10498%
18.86 -4.14231%
19.675
6.23650%
18.52
0.98146%
18.34
1.32597%
18.1
5.60093%
17.14 13.17266%
15.145
1.74672%
14.885 -2.07237%
15.2 -4.88110%
15.98 -8.16092%
17.4 -3.17195%
17.97
0.58774%
17.865 -2.43037%
18.31 -10.85686%
20.54
3.94737%
19.76 -5.54493%
20.92 10.27939%
18.97
7.47875%
17.65 -3.10184%
18.215 -9.55809%
20.14 -4.27757%
21.04
2.85994%
20.455 -14.69975%
23.98 12.52933%
21.31 12.03996%
19.02
3.65123%
18.35 -0.59588%

29/09/2008
31.14
-7.76066%
26/09/2008
33.76
-4.22695%
25/09/2008
35.25
0.97393%
24/09/2008
34.91
5.85203%
23/09/2008
32.98
-4.1