Beruflich Dokumente
Kultur Dokumente
company
"Reliance One" the first scheme of Reliance Insurance Mutual Fund
1st ICB M.F.
2nd ICB M.F.
3rd ICB M.F.
4th ICB M.F.
5th ICB M.F.
6th ICB M.F.
7th ICB M.F.
8th ICB M.F.
aamra technologies limited
AB Bank
AB Bank 1st Mutual Fund
ACI 20% Convertible Zero Coupon Bonds
ACI Formulations Limited
ACI Limited
Active Fine Chemicals Limited
AFC Agro Biotech Ltd.
Aftab Automobiles
Agni Systems Ltd.
Agrani Insurance
AIBL 1st Islamic Mutual Fund
Aims 1st M.F.
Al-Arafah Islami Bank
Al-Haj Textile
Alltex Ind. Ltd.
Aman Feed Limited
Ambee Pharma
AMCL (Pran)
Anlima Yarn
Anwar Galvanizing
Apex Foods
Apex Footwear Limited
Apex Spinning.
Apex Tannery
Appollo Ispat Complex Limited
Aramit
Aramit Cement
Argon Denims Limited
Asia Insurance Limited
Islami Bank
Islami Insurance BD. Ltd.
Islamic Finance & Investment
IT - Sector
IT Consultants Limited
Jamuna Bank Ltd.
Jamuna Oil Com. Ltd.
Janata Insurance
JMI Syringes & Medical Devices Ltd.
JUTE
Jute Spinners
Karnaphuli Insurance
Kay & Que
KDS Accessories Limited
Keya Cosmetics
Khan Brothers PP Woven Bag Industries Limited
Khulna Power Company Ltd.
Khulna Printing and Packaging Limited
Kohinoor Chemicals
Lafarge Surma Cement
Lankabangla Finance Ltd.
Legacy Footwear
Libra Infusions Limited
Linde Bangladesh Limited #, //
LR Global Bangladesh Mutual Fund One
M.I. Cement
Maksons Spinning Mills Limited
Malek Spinning Mills Limited
Marico Bangladesh Ltd.
Matin Spinning Mills Ltd.
MBL 1st Mutual Fund
Meghna Cement
Meghna Condensed Milk
Meghna Life Insurance
Meghna Pet Industries
Meghna Petroleum Ltd.
Mercantile Bank
Mercantile Insurance
Metro Spinning
MIDAS Financing Ltd.
Miracle Ind.
Mithun Knitting
MJL Bangladesh Limited
Modern Dyeing
Monno Ceramic
Monno Jute Stafflers Ltd.
Mozaffar Hossain Spinning Mills Ltd.
Mutual Trust Bank Ltd.
National Feed Mill Limited
National Housing Finance and Investments Limited
National Life Insurance
National Polymer
National Tea Company Limited
National Tubes
Navana CNG Limited
NBL
NCCBL
NCCBL Mutual Fund-1
Nitol Insurance
NLI First Mutual Fund
Northern General Insurance Company Ltd.
Northern Jute
Olympic Accessories Limited
Olympic Industries
One Bank Limited
Orion Infusion
Orion Pharma Ltd.
Padma Islami Life Insurance Limited
Padma Oil Co.
PAPER & PRINTING
Paramount Insurance
Paramount Textile Limited
Peoples Insurance
Peoples Leasing & Fin Services
Pharma Aids
PHARMACEUTICALS & CHEMICALS
Phoenix Finance 1st Mutual Fund
Phoenix Finance and Investments Ltd.
Phoenix Insurance
PHP First Mutual Fund
Pioneer Insurance
Popular Life
Popular Life First Mutual Fund
Power Grid Company of Bangladesh Ltd.
Pragati Insurance
Pragati Life Insurance
Premier Bank
Premier Cement Mills Limited
Premier Leasing
Prime Bank
Prime Bank 1st ICB AMCL Mutual Fund
Prime Finance & Invest.
Prime Finance First Mutual Fund
Prime Insurance
Prime Islami life Insurance
Prime Textile
Progressive Life
Provati Insurance Company Limited
Pubali Bank
Purabi Gen. Insurance
Quasem Drycells
R. N. Spinning Mills Limited
Rahim Textile
Rahima Food
RAK Ceramics (Bangladesh) Ltd
Rangpur Dairy & Food Products Limited
Rangpur Foundry
Ratanpur Steel Re-Rolling Mills Limited
Reckitt Benckiser(Bd.)Ltd.
Regent Textile Mills Limited
Reliance Insurance
Renata Ltd.
Renwick Jajneswar
Republic Insurance Company Limited
Rupali Bank
Rupali Insurance
Rupali Life Insurance Company Limited
S. Alam Cold Rolled Steels Ltd.
Safko Spinnings
SAIF Powertec Limited
Saiham Cotton Mills Limited
Saiham Textile
Salvo Chemical Industry Limited
Samata Leather
Samorita Hospital
Sandhani Life Insurance
Savar Refractories
SEML Lecture Equity Management Fund
SERVICES & REAL ESTATE
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
March-16 February-16 January-16 December-15 November-15 October-15
7
6.8
6.9
6.9
6.9
6.9
1492.5
1492.5
1492.5
1490
298.6
298.6
298.6
298.6
298.6
278
350
355
315
321.7
319
261
228
232.1
222.3
239.3
216.6
210.7
225.1
225.1
219.7
212.8
210
210
62.2
62.3
66
60.3
59.8
57.7
111.9
108.8
110
115
97.2
99
71.2
72.3
74.2
70.7
69.2
67.1
22.5
21.6
23.6
25.3
25.5
28.2
17.4
19.4
20.5
20.9
20.5
20.9
4.6
4.7
4.7
4.5
4.5
4.7
175.8
542.8
53.5
69.4
52.5
19.3
14.4
6.8
183.3
555.2
55
64.6
52.6
19.1
16
7.4
14
88.2
28.7
81.9
313.7
192.8
21.9
69.5
114.4
307.8
90.9
112.4
17.5
402.7
32.2
24.9
13.9
14.5
96.3
26.9
54.4
293.7
195.7
21.9
69
119.3
321
97.2
117.3
17.7
468.1
35.8
27.5
14.2
181.1
545.6
55.6
62.7
56.2
21.3
17.7
7.1
18.8
15.2
99.9
30.6
44.1
273
197.9
22.9
82.2
105.5
315.8
94.1
108.6
19
452.3
37.9
24.8
14.9
189.7
561.6
56.2
65.8
63.4
21.4
17
7.3
19.7
14.7
108.2
17.3
42.3
275.6
204.2
21.9
82
120.7
347.2
113.3
128.9
17.4
521
41.1
22.3
14.2
171.8
507.4
57.3
70.8
55.4
20.9
14.5
7.9
22.2
15.3
100.2
19.3
47.3
250.4
185.1
19.4
67.3
101.9
320.7
73
108.7
17.3
469.8
36
23.8
14.5
173.1
556
56.7
57.9
55.7
21.9
14.5
7.8
19.7
12.9
112.8
20.1
56.3
255.9
192.9
22.7
64.1
110.4
368.6
74.4
105.2
17.2
362.7
37.2
22.9
14.3
14.2
7.3
113.9
30.6
177.6
36
15.5
9.1
181.3
5.5
194.7
105.3
16.9
29.5
1170.4
2550.2
19
16.3
28
40.1
22.8
13.4
17.6
49.3
1910
28.3
84.1
7.8
16.3
44.7
318.1
87.2
9.8
15.1
7.3
118.4
33.2
196.4
37.1
14.5
11.1
235.5
5.5
204.3
103.4
16.5
28.6
1236
2797.5
21
17.1
29.1
38.1
23.7
13.6
18.1
50.6
1985.1
28.8
87.3
8
17.2
43.1
326.8
91.6
10
15.7
7.5
122.8
36
201.5
38
13
10.7
245.8
5.5
116.9
102.7
16.1
29.6
1303.4
3082.8
20.1
19.2
34.5
43
25.3
14.4
16.4
53.5
1945
28.9
86.4
8
17.6
47.5
320.6
88.8
10.5
16
7.2
161.4
36.5
233.5
37.5
11.6
10.1
260.4
5.5
131.6
108.1
16.5
30.7
1317.7
2950.5
20.3
16.7
35.8
34.1
22.6
13.1
15
52.3
1903.6
29
84.1
7.9
16.6
48.7
332.4
96.3
10
14.9
7.7
135.6
39.4
251.9
36.1
9.9
10
193.7
5.5
133
102.3
17.2
28.9
1331.2
2910
18.6
17.7
36.8
32.9
22.9
12.7
14.1
51.7
1910.9
27.6
77
8.1
16.9
48.1
320.9
97
12.2
14.6
7.4
119.9
34.4
349.9
36.2
10.1
8
193.1
5.5
115.6
105.7
15.8
32.2
1351.5
2942.8
17.8
19.2
37.8
33.2
24
13.6
14.9
55.5
2001.1
26.5
71.3
8.1
17.7
46.4
343.4
92
13.6
15.9
19.5
16.5
19.7
17.2
20.2
16.5
21
16.8
21
18.2
23.2
21
12.7
20.5
77.1
14.2
22.7
14
21.3
83.2
14.3
22.5
14.8
15.2
86.8
15.2
20.4
12.9
12.2
86.7
14.4
20.5
12.5
12.6
82.9
14.7
20.2
12.9
13.8
88.7
14.5
280.5
21.1
5.3
107.5
111.8
8.9
195.2
11.7
18.2
54.6
17.5
19.1
7.1
94.8
29.9
104.1
36.3
22.9
919.1
21
4.5
4.5
54.7
300
23.4
5.2
105.1
103.9
9.6
189.2
11.6
17.8
46.8
18.2
304.5
24.2
5.3
135.3
109.3
9.2
194.4
12.4
19.4
48.1
18
336.3
19.3
4.9
115.9
122.2
8.7
178.8
10.9
19.7
51.8
17.4
348.9
17.9
5
106.1
101.7
9
128.4
11.5
19.4
50.9
16.9
433.3
19.3
5.1
95.3
91.2
10.7
127.5
13.3
19.8
63.7
17.1
6.9
98.3
30
107.9
34.8
25.1
564.4
20.2
4.3
4.5
51.6
7.2
103.1
28.9
113.3
35.5
25.6
723.6
20.5
4.4
4.4
60.9
6.9
107.6
28.6
131.9
34.9
25.7
305.6
19.4
4.2
4.1
65
7.1
103.9
28.4
129.6
33.7
26.2
324.1
19.8
4.2
4.1
56
7.2
103.4
28.1
127.6
34.7
25.8
350.4
22.4
4.5
4.4
53
36.5
8.4
5.8
10.3
27.6
16.5
10.4
67.8
10.8
10.2
8.4
10.2
6.1
4.5
9
39.1
8.5
5.5
10.6
27.5
17.1
10.7
78.2
11.1
10.5
8.2
10.6
6
4.5
8.6
41.6
8.7
6
10.9
29.5
16.9
10.3
64
12
11.8
8.6
11.3
6.3
4.5
8.8
41.9
8.6
5.5
10.6
28.7
16.5
9.9
62.5
11.4
10.5
8.2
11.3
6.3
4.3
8.8
47.2
8.7
5.1
11.1
31.7
21.8
9.1
61
10.3
10
8.1
10.7
5.4
4.3
8.6
47.2
8.7
6.5
11.5
27.3
24
9.4
63.6
9.8
10.8
9.7
10.6
6.7
4.5
8.8
16
14.4
14.9
14.6
16.1
19.8
19.2
17.6
13.8
11.4
12.5
13
16.8
769.6
8.8
1798.6
36.3
13
29.1
27
29.7
65
17.3
557.6
9
1802.8
38.9
13.1
25.9
29.7
46.5
68.8
9.8
256.6
49.9
4.9
13.7
19.8
51.8
16.8
540.9
30.5
985
102.7
18.5
4.6
7.7
4.2
17.4
323
9.4
1801.4
40.9
13.8
28.3
29.3
47.4
67.3
17.8
9.9
256.7
52.7
4.6
14.3
22.2
55.3
18
550.4
30.5
988
100.7
18.5
4.5
7.9
4.4
16.2
315.2
8.8
1799.8
40
13.2
22.9
26
41.1
85.4
18.6
9.7
253
53.7
4.7
15
22
50.6
17.8
562.1
31.6
981.5
106.9
18.7
4.4
8
4.1
16.1
333.7
9.2
1851.4
36.7
12
22.8
25.3
38.8
60
20.6
10.1
265.5
47.2
4.9
14.1
20.6
42.8
19.6
566.2
29.6
994
110.3
18.5
4.4
7.4
4
17.3
445
9.9
1897.8
36.2
12.2
23.2
25.4
39
66.5
17.9
10.1
248.6
49.3
5.2
12.6
21.6
47.5
23.7
603.5
29.7
970
130.2
17.9
4.6
7.8
4.1
9.8
226.8
46
4.8
13.5
19
50.9
17.2
500.9
29.4
996.5
99.9
18.4
4.9
8.1
4.3
6
6.8
4.2
52.8
88
18.2
4.4
6.4
9.6
22.8
14.8
6
6.4
4.2
56.1
93.5
19.4
4.4
6.1
9.5
27.6
16
6
7
4.2
61.9
93.6
20.4
4.6
6.2
10.1
29.4
15.2
5.7
5.9
4.5
63.6
92.2
21.2
4.4
6.3
10.5
26.7
16.1
5.9
5.7
4.4
62.6
108.6
21.9
4.4
6.1
9.2
27.1
14.6
5.8
6
4.4
59.5
109.3
21.3
4.5
6.1
9.1
23.1
10.9
12.3
8.5
12.8
8.7
13.2
9.5
12.3
9.1
12.3
9
11.9
9.5
23
16.4
13.9
24
17.6
14
25.9
18
14.9
27.8
16.1
15.5
27.5
15
14.4
28.1
15.2
13.9
57
12
153.3
11.4
158.2
48.9
12.3
145
11.8
163.1
71.2
12.1
146.7
11.8
155.2
12
157.1
11.6
169.7
11.9
181.5
12.6
152.3
11.3
194.1
11.5
151.9
57.2
11.9
17
76.9
15.2
19.1
71.4
11.8
362.3
66.9
34.6
28.3
505.5
1065.2
5.2
76.8
6.8
16.7
1259.9
40.1
6
89
7
54
5.1
139.9
11
12.6
7.9
18
29
60.7
90.4
56
12.4
17.5
68
11.7
19
74.8
12.6
343.2
74.5
40.8
28.3
411.5
1123.3
4.7
77.9
6.6
16
1346.3
40.6
6.4
98.2
7.7
58.9
5.3
136
10.2
12.6
8.5
16.5
29.2
60.2
89.9
52.6
13.4
20
69.7
12.3
20.1
75
12.9
330.2
71.4
27.5
30.2
311.6
1136.5
5.2
76.3
8.5
17.1
1343.2
40
6.4
101
7
60.2
5.4
140
10.6
13.2
8.4
16.7
33.1
65.1
88.7
51.7
11.8
17
85
12
19.1
74.9
12.2
342.2
74.6
29
30.4
290.6
1138.4
5.5
85.4
7.8
15.7
1428.3
40.7
5.7
106.9
7.4
57
5.5
152.6
10.7
12.6
8
16.7
25.5
64.2
94.3
49.8
11.6
17.1
85.9
13.2
21.8
72.9
13.2
329.9
81.6
27.9
24.6
285
1199.4
6.7
82.9
8
18.3
1486.6
38.7
6
101.4
7.3
47.7
5.4
174.2
10.1
12
9.2
15.5
21.3
74.9
92.1
54.4
12.7
19.1
69.2
14.4
22.2
73.8
16.1
395.4
83.5
29.8
27
323.1
1187.1
6.1
74.7
8.5
17.5
1633.5
39.5
6.1
95.8
7.1
50.7
5.2
185.1
9.6
12.8
9.5
14.1
25
82.8
81.9
78.1
37.5
320.4
20
17.7
20.9
32.4
204.2
72.4
560.2
81.3
46.4
9
9.6
5.5
24.9
9.7
16.1
238.9
33.2
293.2
12.3
73.9
37.6
28.2
171.7
89.4
37.3
314.4
24.1
16.8
18.5
34.8
208.4
72.6
569.7
86
46.1
9.2
8.9
6.4
23.5
9.6
16.7
227.3
33.8
284.8
15.5
56.4
39.3
31.5
164.9
99.2
40.4
335.3
23.5
18.3
19.1
38.1
205.3
74.9
583.2
88.1
47
9.4
8.9
6.6
25.9
9.6
17.6
214.2
32.7
261.6
14.6
60.7
35.6
28.3
169.7
98.5
41.3
279.5
23
19.5
17
34.8
248.9
85.9
619.5
99.7
49.7
9.4
9.1
5.9
24.2
9.7
17
248.9
33.1
259.2
15.3
54.2
36.8
27.3
184.2
109.6
33.9
269.2
30
19.1
17.9
27.4
200.3
89.2
580.4
89
44.1
9.3
9.1
5.8
21.6
9.2
17.7
255.9
37.2
248.9
15.3
52.4
33.9
29.6
198.3
110.4
35.3
273
39
19
17.5
27
194.6
107.9
640
101.1
47.1
9.8
9.1
6
22.5
8.9
17.3
265.8
33.7
286.6
14.1
48.9
34.8
33.8
226.4
12.8
15.6
17
11.5
224.6
12.9
15.5
16.9
12.6
231.9
13.2
15.1
16.2
13.9
223.6
11
14.8
16
14.3
231.6
11.1
16.2
14.4
13.8
217.1
11.6
18.8
14.5
13.3
275.5
4.3
20.3
22.2
4.2
33.2
76.4
4.3
55.2
25.6
117.3
4.3
24.5
23.7
4.1
33.9
77.7
4.2
46.4
26.5
106.7
4.3
21.6
24
4.3
33.9
76.8
4.3
51.1
29
106.3
4.2
20.9
23.1
4.1
32.6
76.9
4.2
45.9
27.1
113.5
4.3
20.5
23.5
4.1
30
71.7
4.2
45.2
24.6
113.2
4.4
16.3
23.5
4.5
31
77.1
4.5
45.7
26.7
107.4
8
96.3
9.5
16.1
4.8
8.8
8.9
14
66.5
15.7
60.1
13
18.4
13.2
97
24.9
225.3
40.9
63.2
14.4
107.8
44
1537.9
19.1
39.4
1232.2
242.2
14
28.4
16.5
36.5
27.7
16.7
62.5
14
14.1
13.3
24.4
73.5
37
40.5
10.3
8.2
97.8
8.5
16.9
4.5
8.2
9.4
14.2
72
15.5
62.3
13.3
19.8
13.6
106.7
23.9
215.8
39.1
66.7
15.3
109.1
44.1
1635
18.4
49.4
1246.1
257
14.6
31.4
17.5
36.2
27.1
17.2
63.9
13.7
14.4
13.1
25.2
71.3
37.1
44.6
10.3
8.3
81
9.3
17.1
4.5
11.5
9.7
14.9
43.3
15.6
60.1
14.2
21.5
13.8
121.3
24.5
241.2
39.7
73.3
16.5
118.7
45.6
1558.5
19.7
48
1237.9
245.2
15.8
33.5
18
33.8
28
17.2
68.4
13.5
15
14.3
23.1
75.4
37.2
50.4
10.5
8.6
76.8
8.3
18.1
4.4
11.4
10.5
15
39.3
16.8
57
13
21.6
12.9
124.9
22.1
215.1
37.4
66.9
14.3
116.7
48
1609.2
19.8
49
1233.1
244.6
14.7
32.3
16.9
32.4
29.9
17.3
66.8
13.3
14.1
12.8
24.8
80.5
38.4
48
8.2
76
8.7
19.5
4.3
11.2
10.8
14.2
37
15.4
55
12.9
21.3
12.7
106.3
21.4
215.4
43.9
65.9
15.2
98.1
51.4
1598.7
8.6
84.2
8.9
19.1
4.6
11.5
10.2
15.5
36.6
17.4
58.9
13.3
21.1
13.4
73.6
20.3
289.2
43.9
66.9
13.5
93.1
56.2
1644.6
47
1248.6
249.1
13.5
38.1
16.9
29.3
29.5
16.5
70.6
13.9
14.6
13.1
24.3
70.9
35
46.5
49.4
1206.4
232.8
14.1
42.8
16.6
30.2
28.8
17.6
65
16.8
18.6
13.3
28.6
89.2
37.9
43
11.8
108.3
40.9
6
10.1
10.5
20.2
140.9
30.9
13.6
123.9
14.8
9.4
14.7
9.2
250.7
72
9.8
43.5
11.8
1002
1020
37.6
35.6
44.6
32.7
15
22
12
110.8
40.6
6.5
10.5
10.7
20.3
181.1
37.6
14.2
115.1
14.8
12.3
17.5
9.3
263.5
74.3
9.1
46.4
13.3
1028.2
1025
38.9
41.1
55.6
31.8
16.2
23.9
12.9
104.3
37
6.5
10.9
12.3
21.5
166.7
32.5
14.7
115.5
15.2
10
17.2
9.2
258.9
74.6
9.2
49.1
14.5
917.9
1020.5
48.5
39.7
56
35.5
17.3
24.2
13.5
122.6
41.1
6.5
11.1
17.1
22
180.2
28.2
14.4
121.1
15.1
9.4
17.6
9.2
253.7
75.5
9.2
49.9
13.1
903
1016.5
60.3
39.7
55.2
27.1
16.2
17.7
12.6
128.5
37.9
6.8
11
18.4
25.3
149.2
25.9
13.5
123.7
15.3
8.8
17.6
8.9
254.1
73
9.3
48.6
13.4
866.2
1025.5
53.9
39.2
55.3
25.5
15.6
20.1
12.1
148.8
37.7
6.9
11.4
19.6
12.7
170.2
16
43.8
16.8
17.2
4.4
11.4
17.3
13.8
47.5
5.6
12.9
142.1
16.2
45
17
21.4
4.5
11.7
20.2
14.9
48
6.5
15.2
143.8
16.8
45.2
17.4
22.4
4.6
11.4
20.1
14.7
48.9
7.3
11.2
149.6
15.9
47.4
16.9
24.1
4.4
10.2
21.3
14.5
50.6
7.3
12.5
127.7
16.9
53.1
18.3
24.8
4.3
11.8
21.3
14.3
44.4
8.6
17
164
16.2
70.4
20.9
22.9
4.6
12.9
21.2
13.7
46.1
9.5
155.4
27
12.9
132.1
16
8.6
17.1
8.3
243
74.4
9.2
51.4
15.5
912.2
1015
55.1
35
53.4
27.1
16.7
23.6
17.4
24.6
153.9
84.8
20.5
54.8
9.6
138.1
23.6
24.2
21.3
5.5
20.5
27
161.9
88.2
21.4
59.8
9.7
174.3
23.5
25.2
21.9
6.3
22.6
29.6
152.1
88.4
22.4
59.6
10
154.4
24.5
19.9
22.6
6.7
20.8
25
140.2
96.4
22.7
60.9
20.8
24
138.1
87
22.2
57.4
18.2
24
141.3
98.6
22.2
55.6
171
27.6
17.7
22.5
6.6
149.3
33.2
18.7
20.4
7
156.6
35.5
24.5
25.4
9.3
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
September-15 August-15
July-15
June-15
May-15 April-15
6.9
7.7
7.7
7.70
7.1
5.3
1450
1600
1200
1,128.90
1063.8
1005.2
266
287.9
317.3
282.30
279.9
260.4
285
309.8
277.9
265.50
233.3
210
224.5
230.3
232.9
220.40
205.5
180.5
215
209.2
198.1
197.70
190
172.7
57.8
55.8
63.2
63.70
57.9
55.5
100
104.9
99.6
93.70
93
77
68
65
68.5
69.00
63
61.1
31.8
32.3
33.6
33.20
37.3
27.3
22
21.7
22.4
23.6
23
18.5
4.8
5.4
5.9
5.40
5.5
5
194.2
580.6
57.2
61.9
61.6
26
14.7
7
20.2
13
120.4
20.1
64.4
271.5
226.2
23.7
65.9
139
394
77.2
130.9
23.3
368.7
43.3
24.9
14.6
181.6
547
57.3
62.9
59.3
26.1
14.3
5.2
31.9
12.6
125.9
20.2
210
585.2
61.3
63
62.2
27.9
14.7
5.3
30.1
12.7
107.7
26.4
225.40
517.10
58.60
65.40
57.00
28.10
14.60
3.90
29.00
12.60
94.90
26.50
255
527
64.3
65.2
61.7
32
15.8
4
26.3
14
74.6
26.3
168.6
534
58.1
44.7
44.9
25
12
4.2
20.5
11.2
67.7
22.1
267.9
231.6
23.1
53.9
160.5
378.2
75.5
153
21.3
286
35.8
25.9
14
255.8
197.7
21.1
43.1
123.6
336.5
71.5
119.1
20.8
240.5
36.6
25.7
14.7
249.60
191.00
22.40
38.40
100.10
344.20
70.70
110.70
19.80
233.20
25.40
25.10
14.90
251.3
191.4
17.4
36.3
102.6
319.4
72.2
101.8
19.7
236.1
26.7
26.1
19
269.6
175.7
14.7
37.4
89.3
348
64.5
90.5
12.6
234.8
20.1
23.6
14
15.1
7.5
133.6
25.2
377.4
39.7
12.5
8.2
203.9
5.5
131.3
113.5
15.6
35.9
1357.8
2952.4
20.1
23.3
39
36.6
26
16.7
15.8
70.2
2157.6
30.3
71.5
8.4
18
41.2
377.9
95.8
17.1
14.8
7.8
146.5
22
357.4
47
10.3
8.2
165.5
5.5
107
126.3
15.2
34.6
1304.6
3067.1
18.5
22.5
33.5
34.9
26.1
20.1
15.2
73.4
2022
30.2
65.8
8
17.7
39.1
378.3
82.2
18.6
14.7
8.9
135.8
20.8
357.8
49.7
11.3
9
156.3
5.5
97.2
136.5
14.6
33.4
1323.2
3020.1
19.7
21.8
23.7
37.8
25.6
18.1
15.8
67.6
1771
33.8
69.7
8.3
17.8
40.2
377.3
84.7
18.5
16.10
7.50
140.40
21.90
308.70
47.20
9.90
8.80
105.00
6.30
75.30
132.50
15.20
32.50
1,259.90
3,045.00
19.70
19.30
25.70
37.10
25.80
18.30
14.70
64.00
1,604.50
32.50
62.80
8.00
15.20
39.30
362.30
73.60
17.50
15.6
6.9
106.5
18.7
317.9
50.6
10.2
12.8
103.8
6.3
82.7
161.4
14.1
36.9
1179.8
2859.9
21.2
20.2
18
41.1
29.1
17.9
13.9
68.5
1487.7
36.3
57.5
7.9
17.2
34.9
393.2
80.8
17.4
13
5.8
91.7
15
309.6
38.6
9.5
9.7
102.8
6.3
59.9
113.3
13.7
29.8
1144.1
3111.6
20.4
14.7
16.2
34.1
23
14.8
13.5
52.8
1496.1
26.4
44.8
7.4
12
33
311.1
59.6
17.1
17.8
27.7
18
28.3
18.5
27.8
17.90
27.80
19.4
28.4
20.2
21.6
20.1
12.8
14.9
90.3
15.8
18.8
12.5
14.5
88.5
14.6
18.3
13.3
16.2
86.4
15.8
17.20
12.30
14.20
86.40
13.70
18.1
13.5
14.7
88
15.2
16.9
10.5
13
72.5
11.1
432.5
17.1
4.6
99.6
106
11
88.6
14.7
20.2
72.1
17.7
421.1
17.5
4.3
97.9
107.3
11.1
83.5
13.6
19.5
72
17.5
347.7
14.2
4.3
86.2
107.7
12.1
77
14.1
18.8
74.6
17.6
338.40
13.00
3.80
81.20
106.20
11.90
73.20
13.60
17.40
67.80
17.70
356.3
12.5
4
83
112.4
11.2
69.9
13.3
18.6
70.4
19.5
364.2
10.8
3.7
72
112.4
9.6
68.2
12.8
15
59.6
16.3
7.9
103.9
26.6
129.3
41.8
27
366.7
23
4.4
4.2
49.6
7.6
97.9
25
132
41.3
25.9
371.3
21.8
4.8
4.3
44.6
8.2
94
25.4
123.9
42
24.4
355
23
5.3
4.9
41
7.40
89.80
26.00
120.70
40.40
23.80
365.80
23.00
4.90
4.50
35.90
7.5
76.5
27.3
112.7
44.2
26.2
326.7
25.5
4.8
4.5
37.2
6.9
69.9
26.7
106
37.7
23.4
351
19.9
4.2
4
31.9
51.4
9
5.6
13
50.5
24.8
11.9
67.6
13.2
11.3
10.5
12.6
6.9
4.6
9.3
49.1
9
5.9
13.5
53.1
24.9
10.4
64.2
11.7
11.5
9.9
11.5
7.1
5
9.2
49.2
9
6.5
13.9
53.2
23.9
11.1
64
13.2
12
9.7
12.4
8
5.4
8.9
47.50
9.00
5.10
15.00
43.70
24.00
10.10
70.00
11.90
12.30
9.80
12.30
6.70
4.80
8.80
46.8
9.4
5.4
14.9
51.6
23.7
10.4
62.2
11.4
12.5
9.6
13.5
6.2
4.7
9
46.3
9
6
12.9
28
16.6
9.7
56.9
11.2
11.6
8.5
9.7
5.9
4.2
8.4
21.7
21.6
22.3
21.80
24.1
18.1
14
12.9
13.1
12.80
13
10.6
17.8
398.1
10.6
2130.2
38.2
13.3
28.4
29.1
44.3
72.7
19.1
10.6
285.1
51.7
4.5
14.4
25
50.4
24.7
640.2
34.1
975.5
136.1
17.7
4.5
7.9
4.2
18.3
401.1
11
2140.4
38.2
13.8
27.1
27.1
44.9
73.6
26.6
12.1
316.7
51.8
4.4
12.5
25.7
44.3
25.7
602.9
33.9
975
136.8
22
4.7
8
4.4
19.1
293.7
11.9
2106.1
40.8
14.3
29.8
29.8
50.5
75.7
24.4
11.9
330.5
51.8
4.4
13.5
22
51.9
26.4
635.4
33
966
126.6
20.3
5.1
8.9
4.6
18.70
250.90
11.80
2,028.90
42.10
13.50
29.10
29.50
44.80
69.50
23.90
11.00
329.70
52.80
4.00
12.40
21.90
60.10
24.30
570.30
32.40
934.00
125.60
20.40
4.90
7.10
4.30
22.2
240.7
12.4
1744.8
45
15.3
25.1
31.6
45
71.9
22.8
10.8
323.5
53.4
3.9
13.2
21.3
19.7
24.6
506.3
32.8
916.5
109.4
18.1
4.6
7
4.1
17.1
251.8
11.3
1603.3
31.2
13.5
17.2
27.4
35.7
69.8
17.3
9
323.7
48.8
3.7
10.7
15.8
18.1
21.2
463.3
26.3
888
98.1
16.9
3.9
5.6
3.9
6.2
6.2
4.8
64.5
111.1
23.3
4.6
6.5
13.5
20.2
11.8
7.1
6
4.4
58.2
103.3
22.3
4.9
7
11
18.7
10.6
6.8
5.9
4.3
64.1
106.6
18.6
5.2
6.9
10.2
17.4
12
6.60
5.50
4.10
52.40
110.60
19.30
5.00
6.50
8.80
15.00
9.60
6.1
4.5
3.9
52.8
111
20.3
4.8
5.8
9.4
15.7
9.7
4.9
3.9
3.9
42.6
78.4
17.8
4
5.1
8.8
13.4
10.1
12.6
11.4
12.4
10.6
12.8
11.5
12.70
10.90
13.4
11.3
9.6
13.2
30.6
18.7
16.6
29.7
15.8
13
21.9
15.9
13.5
17.20
15.60
12.50
17.6
17
12.8
16.2
14.1
11.9
11.3
202.8
12.4
168.6
10.6
201.2
12.2
174.6
10.6
203.5
13
161.8
10.90
196.60
12.90
153.00
10.4
195.2
12.8
155.4
9.9
178.5
10.4
163.7
55.7
13.5
15.6
67.2
13.4
13.3
49.8
14
13.6
53.00
13.80
13.20
46.7
14.6
12.1
33.3
13.6
11.8
16.1
26.6
73.8
17.7
401.5
107.6
35
31.3
376.8
1305.1
5.5
79.8
8.9
18.4
1715.4
46.3
5.4
114.9
8
56.8
5.9
192.4
10.2
12.6
9.9
17.4
17.4
78.9
103
17.9
26.8
71.2
18.9
397.9
112.5
28.3
27.9
401.7
1109.1
4.6
77.5
8.7
19
1433.2
45
4.4
109.3
8.5
55
6.1
195
10.2
12.7
9.9
13.8
16.8
80.9
106.4
19.7
28.3
77.3
20
363.5
127
29.8
24.3
346.4
1206.7
4.4
77.3
9.2
19
1418.5
43.4
4.8
111.7
7.3
74.6
5.8
201.8
10
13.3
10.3
13.2
15.9
78
112.9
22.2
28.1
84.4
19.5
321.9
117
31.5
20.3
345
824.6
4
78.3
9.3
17.1
1252.8
41.2
3.8
106.2
7.1
71.7
5.8
195.9
10.4
14.1
10.5
10.5
13.5
71.5
115.1
15.7
20.2
61.3
14.3
315.2
106.6
24.1
16.4
324.3
815.1
3.5
68
7.9
14.8
1151
38.5
3.4
74.8
6.7
59.7
5.6
168.1
11.2
11.1
8.8
8.7
11.6
66.3
122.6
19.70
26.80
71.20
19.5
353.90
118.10
27.80
24.60
337.20
956.30
3.90
76.00
9.30
19.10
1,343.50
43.00
3.70
111.10
7.30
68.30
5.60
195.00
10.20
12.70
10.10
12.00
15.10
73.80
108.40
154.2
44.2
278.6
37.2
18.6
20.9
27.5
189.7
105
631.2
125.3
52
10.3
9.1
5.1
23
8.8
18.9
319.9
51.5
302.6
13.4
57.8
38.1
29.5
247.1
88.9
44
270
33.8
16.8
26
25.2
182.4
106.8
654.6
120.3
55.6
10.3
9.3
4.2
22.8
9.6
18.7
323.3
55.2
276
13.2
52.7
37.3
29.5
247.4
70.5
31.3
236.5
36
16.5
24.2
25.7
179.2
98.9
668.9
116.8
57.6
11
9.3
4.4
23.5
9.5
20.6
205.6
66.1
276.5
13
44.5
39.4
30.5
252.3
62.00
24.80
236.70
35.10
16.80
21.5
22.10
189.50
82.20
668.70
106.20
55.90
11.30
9.60
3.70
24.00
8.70
19.70
199.90
58.90
234.80
13.10
43.50
40.80
32.10
244.30
66
24.2
247.9
36
16.6
21.9
23.5
201.9
81.6
660
95.8
61.5
11.5
10.3
3.8
25.2
8.3
22.5
202.9
73.5
22.9
280.3
33.7
13.9
17.9
17.5
179.1
69.2
709.7
76.2
46.8
9.1
8.9
3.4
18.5
8.1
14.6
210
219.8
13.5
40.3
38.5
33.8
250.9
210.9
10.8
37.8
33
28.2
201.5
12.3
18.1
16.1
16
278.6
12.3
18.1
15.8
15.4
275.5
12.8
19.1
15.6
16.9
268.4
13.30
17.80
15.50
14.70
250.70
13.4
18.1
16.4
15.7
263.4
11.8
15
13.8
13.5
267.3
4.6
19.2
23.6
4.3
34.4
83.8
4.3
46.2
27.4
113.6
4.8
17.2
23.1
4.3
34.7
81.2
4.8
40.3
26.5
94.5
5.2
19.7
23.4
5
32.9
77.8
5.5
40
26.6
109.2
4.60
19.30
23.10
4.50
32.70
79.60
4.70
38.70
24.10
88.70
4.5
20.6
22.8
4.3
31.9
89.9
4.5
43.9
28.5
89.4
4
15.3
20.3
4
34.5
84.4
4.1
30.3
28.2
91.7
8.8
87.4
8.9
20.2
4.6
13.2
10.8
16.2
43.3
18.2
64
13.3
23.8
14.1
77.9
22.2
298.4
49.4
69.8
13.5
105.4
64
1756.2
8.9
75.1
8.5
19.7
5.3
12.2
10.8
15
37.7
19.6
62.2
13.3
23
13.9
76.2
22.1
303.6
42
70.7
13.6
107.2
60.1
1714.3
8.8
63.6
9.2
18.8
5
13.1
11.8
15.1
38.5
17.9
57.9
13.8
19.1
13.9
62.3
23
259.7
35.6
77.8
13
93.1
58.2
1882.5
8.80
59.00
8.30
17.30
4.90
12.90
11.70
14.30
44.40
16.00
55.50
13.20
18.50
13.80
53.10
25.70
232.10
33.60
74.00
14.50
90.00
53.30
1,628.90
9.1
61.9
7.5
15.9
4.2
14.8
11.9
15.5
41.3
15.1
61.6
14.6
18.6
18
61.3
18.6
220.3
39.5
80.3
10.6
90.6
58.4
1415.5
7.9
55.1
6.5
15.1
3.8
13.2
9.9
14
35.6
13
58.1
13.4
20
14
43.3
20
205.9
19.5
56.3
8.4
88.9
44.2
1464.3
48.5
1249.8
266.5
15
46
17.2
32.7
30
20.1
91.1
17.6
21
14.8
29.9
83.8
39
52
49
1207.9
277.3
14.5
45.7
16.4
30.5
29.2
20.7
80.5
20.4
21.5
14.3
29.6
91
40.1
47.8
46.1
1243.6
247.1
14.9
48.1
17.4
32.3
30.5
17.7
82.2
20.2
21.9
15.3
29.1
77.2
53
45.1
49.00
999.00
245.80
14.60
42.30
16.30
36.30
29.30
17.70
85.20
18.20
21.40
15.70
22.00
74.70
53.10
42.30
45.1
894
236.9
16
47.1
17.4
39.3
31.4
16.3
93.3
16.9
19.3
17.2
18.8
73.1
53.9
51.9
39.7
1029.8
236.3
13.1
37.4
14.1
32.3
24.5
16.6
68.6
17
20.7
13.1
15
67.7
48.8
43.9
12
173.6
39
7
11.8
21.1
11.1
190.9
42.8
7.1
9.8
21.1
11
190.4
44.4
6.7
10.4
22.7
10.70
150.30
37.90
6.50
9.30
22.40
10.4
177.8
38
6.5
9.3
23
9.2
170.1
37.6
6.6
8.4
16.8
166.4
26.7
13.2
124.4
16.7
9.9
17.2
8.7
249.4
75.8
9.2
48.6
17
1011
1080
60
37
54.2
28
17.9
23.7
165.1
25.7
13.5
127
16.3
8.8
17.5
9.2
252.9
76.6
9.3
47.4
15.5
1003.8
1040
53.9
36.4
54.5
27.4
17.6
20.1
168.1
22.7
13.3
116.3
16.6
8.8
17.4
9.2
272.7
82.1
9.3
45
16.2
1031.8
1065
55.5
39.5
56.6
31
18.2
17.4
164.90
21.80
13.40
97.50
16.00
8.10
16.70
8.30
262.20
74.80
9.70
38.20
16.40
1,042.70
1,030.00
60.40
40.90
54.10
32.50
18.50
14.70
164.5
20.9
13.6
90.4
15.4
8
16.7
7.9
246.6
74.3
10.2
32.7
20.6
836.4
1030
68
40.7
66.7
31.6
19.2
14.8
150.6
19
13.5
86.6
14.5
8.6
15.8
8
246
78.7
9
32.9
16.1
815
1055
48.9
30.1
42.6
25.9
17
14.5
16.9
172
20.7
73.1
23
21.4
4.6
15
22.4
15.2
49.9
10.4
15.6
134.6
19.6
74.5
25.1
20.7
4.8
16
21
13.8
49.9
9.9
16.2
103.8
20.7
72.7
32.6
20.7
5.5
17.1
20.4
15.9
51.9
10.9
17.50
88.70
20.50
70.00
35.20
22.50
5.00
18.60
19.50
16.00
54.40
10.30
12
91.1
21.9
69.9
10.6
94.9
17.2
65.6
18.2
4.9
19.2
20.6
14.7
64.9
9.5
12.3
4.1
21.2
18.9
13.1
43.4
6.7
22.1
25.2
145.5
109.4
22
60.7
19.7
25.2
152.3
110.5
21.1
55
19.2
24.8
165
106.2
19.2
57.5
19.20
23.20
165.60
100.80
19.20
61.40
19.9
24
183.4
99.8
20.2
61.4
17.2
18.1
182.3
91.3
17.6
50.1
167.7
41.1
29.6
22
7.2
171.4
42.8
27.3
22.1
8.2
163
45.3
26.8
17.8
6.4
158.70
45.30
22.60
16.10
6.50
170.1
50.8
19.5
14.7
6.6
179.1
45.6
17.8
12.9
6.3
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
March-15 February-15 January-15 December-14 November-14 October-14
6.30
7.1
6.6
7.2
7.00
7.7
1,075.00
1093.1
1170
1116.2
1,045.90
963.7
265.00
290
257.1
282
281.00
270.2
225.90
248
232
235
237.90
216
197.00
205
204
220
211.00
205.9
180.00
181
189.3
192.7
185.10
172.3
58.30
58
56.2
56.9
56.20
56.2
81.60
80.8
91
93.2
95.50
84.7
63.70
64.3
65.1
65.8
66.50
64.5
38.50
38.8
37.8
36.2
35.60
37
23.50
30
28.8
29.9
30.50
27.8
5.50
6
6
6.3
6.00
6.5
1116
1058
1066.5
1,036.50
1105.5
156.00
140.5
117.7
127.6
127.60
150.2
535.20
436
356
389.9
380.60
453.7
64.10
68.8
70.3
73.9
72.30
74.5
43.50
45.7
47.1
49
50.20
53.5
56.00
62
63
67.2
74.40
80.6
32.50
31.1
31.3
32.3
27.50
30.7
15.20
18.1
17.2
18.7
19.00
20.1
4.40
4.6
4.7
4.5
4.70
5.2
27.00
28.1
29.4
28.7
25.40
26.5
12.20
15.2
15.3
14.9
14.70
16.4
95.40
94.7
88.8
93.5
91.40
129.7
22.80
24.8
29
24.9
20.10
19.6
325.70
203.70
17.80
37.80
95.70
393.00
69.20
120.50
14.90
292.00
27.80
31.80
17.60
311.3
210.7
19.4
35
101.5
418.8
70.4
125.4
16.9
287.7
33.3
35.8
20.4
259.9
200.5
20
36.4
95.3
403.8
69.2
120.2
18.4
271.8
34.9
36.9
20.5
256.7
196.1
21.2
40.2
96.7
443.5
69.1
137.2
19.9
282
39
41.2
22.5
262.90
199.70
21.00
33.40
99.80
431.20
67.10
139.00
20.80
293.20
37.80
42.30
22.70
254.9
226.3
23.3
28.6
101.1
477
72
152.5
23.1
306
41.9
43
24
15.20
7.40
128.30
20.20
359.60
43.20
12.20
12.00
112.90
6.30
18.1
17.3
19.2
20.00
21.9
135.5
20.9
358.4
45.5
14.1
14.2
120.9
8.3
130.2
21.3
284.2
48.3
14.7
14.5
104.2
6.3
138.7
20.5
283.9
46
15.8
16.4
118.4
6.3
132.90
17.90
300.60
48.50
15.00
15.30
120.00
65.00
158.2
15.4
358
54.5
16.2
17.9
125.6
69.3
121.90
13.30
32.50
1,354.90
3,156.70
25.40
15.60
18.10
35.20
25.60
19.00
14.60
59.20
1,649.00
32.30
56.30
10.20
16.00
34.30
387.40
72.30
17.30
136.8
18
32.4
1379.5
3062.7
28.2
16.3
20.9
41.1
25.8
21.8
15.7
60
1541.7
32.2
57.4
11.1
20.3
38.6
423.4
73.1
18.1
109.2
17.6
33.7
1231.4
2934.4
28.4
16
21.2
38.7
23.6
22.2
16.3
61.3
1404.6
30.9
56.3
10.7
20.8
39.5
497.2
78.7
25.1
116.7
16.7
33
1172.1
2650.3
29.9
15.6
22.7
46.6
24
24.9
18
59.4
1425.1
36.4
58.7
12.5
21.4
37.2
507.5
87.7
18.00
34.50
1,126.80
2,746.30
29.40
13.80
23.20
46.00
23.00
24.50
14.80
61.10
1,180.00
39.10
61.10
11.30
20.60
36.40
540.50
88.40
20.1
37.6
1243.7
2743.3
32
14
23.8
38.6
27.6
24.7
14.1
59.2
1229
41.4
65.4
13.4
22.9
34.9
585
102.5
19.70
25.70
23.5
27.4
23.3
28
24.3
28.6
24.90
29.60
26.4
33.5
16.90
14.00
15.60
93.40
15.10
21.3
16.6
17.4
102
18
20.9
17.3
18.9
97.2
17.2
21.8
18.6
20.5
106.7
20.6
20.60
18.90
21.00
110.00
20.10
22.4
20.9
22.9
117.8
21.9
398.30
12.50
4.10
78.80
146.40
10.70
76.80
17.10
17.40
65.90
20.40
465
13.7
4.5
78.1
147.3
12.6
79.5
19.7
19.6
65.6
24.3
500.9
13.5
4.3
75.9
135
13.3
70.9
21
20.4
68.3
24.1
506.5
12.8
4.6
71.6
149.9
13.9
82
21.3
18.3
69.5
25.8
559.70
11.40
4.60
69.10
147.60
14.00
79.30
20.30
18.40
65.50
27.10
591
14.9
4.8
67
180.8
16.7
88.2
18.3
19.8
69.4
28.9
7.30
78.40
26.00
135.00
39.90
25.10
378.50
25.70
4.60
4.10
38.10
8.2
98.8
28.5
121.5
41.9
31
377.7
31.3
5.1
4.5
39.6
8
95.9
28.5
107.1
43.4
30.6
371.8
31.5
5
4.5
40
7
105.8
27.2
118.4
46.4
34.5
405.3
34.3
5.3
4.9
38
6.70
93.00
27.10
123.70
49.40
34.10
387.30
34.30
5.20
5.20
38.90
8.2
95.7
29.7
127.2
50.1
35.5
422.9
36.9
5.7
6.1
42.9
47.90
10.00
6.60
16.10
27.60
20.20
14.10
72.10
14.10
13.70
9.90
12.20
5.90
4.50
10.20
53.5
10.9
6.5
19.1
26.1
25.7
16.4
76.3
16.3
15.7
10.4
17.4
6.1
5
10.9
54.4
10.8
6
19.9
26.5
25.5
17
76.9
17.1
15.5
10.1
18
6.5
5.1
11
51.6
11.1
7
21.9
28.7
27.2
16.3
75.1
19
16.8
10.7
19.5
7.4
5.1
10.9
54.70
10.90
6.30
21.70
31.00
27.40
14.10
77.20
19.90
17.10
9.40
18.80
6.50
5.20
10.90
57.9
11.7
6.8
23.6
39.9
33.7
13.1
85.2
18.6
18.9
15.1
19.5
6.8
5.5
13.3
20.60
24
25.1
23.8
21.60
21.8
12.80
14
14.8
14.6
14.50
16.1
20.50
187.50
12.10
1,859.80
38.00
15.40
22.90
40.20
43.00
96.80
21.50
10.50
358.20
57.00
4.20
12.60
21.80
23.00
24.90
450.30
30.30
969.50
130.20
17.80
4.60
6.70
4.10
21.3
197
13.4
1790.2
40
16.9
25
40.7
43
104.6
22
11.3
335.3
71.2
4.5
15.1
22.8
25
26.4
504.2
34.3
970
137.9
20.5
4.9
7.7
4.3
21.8
238
14.1
1482.2
40.3
16.1
25.1
42.4
45
96.2
22.4
11.5
329.3
68.7
4.3
27.7
25.5
25.1
29.1
491.1
35.3
974.5
1349.5
19.9
4.5
7.9
4.3
23.3
209.4
15.2
1512
42
17.2
27.5
45.3
45.9
106.3
22.6
12.2
361.9
74.1
4.6
33.1
28.6
30.4
36.8
499.4
37.8
989
1377.1
20.9
4.6
7.8
4.3
23.90
191.30
15.10
1,446.70
43.20
18.60
27.20
43.90
47.20
107.70
23.80
12.40
122.00
76.90
4.40
30.00
28.50
29.00
24.4
151.9
16.4
1481.2
42.7
19.8
32.1
50.7
51.4
110.7
26.5
13.7
144.1
79.6
4.8
23.7
30.2
26.1
6.4
4.5
5.5
74.7
493.20
38.10
975.75
1,458.25
23.10
4.80
7.80
4.40
15.00
6.20
4.50
5.40
70.70
520.5
45.3
983.25
1560.5
24.6
5.3
8.8
4.8
14.9
6.9
4.9
4.9
75.8
5.90
4.20
4.00
52.40
65.30
22.00
4.30
5.60
10.30
14.70
11.30
6.3
4.4
4.8
75
51.1
25.2
4.7
6
12.5
17.7
13.2
6.4
4.4
5.1
75.8
25.7
4.9
5.7
7.9
17.5
11.1
26.1
5.2
5.7
8.1
18.2
12
25.50
5.00
5.40
7.30
17.20
10.20
27
5.4
5.8
8.1
18.4
11.1
12.80
12.10
13.7
14.2
12.9
12.5
13.6
13.5
13.20
13.10
15.1
14.9
20.40
16.70
14.70
23.6
18.9
16.6
23.7
18.9
17.1
23.4
21.5
18.3
24.90
21.30
17.70
26.7
23
20.3
12.30
213.40
12.90
190.40
12.8
205.1
15.2
172.2
12.8
199.2
15.6
161.8
12.3
205.9
16.3
165.4
12.10
250.00
16.40
174.90
12.7
252.7
18.1
170.9
53.00
14.40
12.40
50.9
16.6
14
53.2
16.4
13.8
53
17.4
13.7
43.10
17.90
13.00
51.1
19.4
13.7
18.00
22.60
64.70
18.60
364.50
114.50
31.60
22.80
375.10
910.80
4.00
66.30
9.70
17.50
1,431.70
39.30
3.90
110.30
7.40
77.10
5.70
204.20
12.40
13.50
10.20
11.90
13.80
79.80
133.70
19.9
25.1
56.9
20.6
342
116.4
40
24.8
388.3
935.8
4.4
66.7
11.8
18.4
1198.2
40.5
4.4
118
8
78.8
6.2
200.9
13.1
15.4
11.7
13.7
14.6
77.9
127.2
20.5
28.1
56.6
20.8
348.9
124.5
41.1
24.4
355.3
896
4.3
68.6
13.1
17.9
1127.9
42.4
4.2
117
7.5
80.1
5.7
196.3
13.5
15.3
12.1
14.7
15.1
73.2
113.3
23.3
34.3
57
22.2
354.5
123
44
27.3
373
914.6
5
72.2
13.2
19.1
1123.2
41.9
4.5
121.1
8.4
90.6
5.8
211
13.7
17.2
12.2
16.3
16
69.9
125.6
28.50
46.90
54.50
23.10
378.00
107.40
42.60
26.20
376.80
898.70
4.60
75.60
13.20
17.90
1,094.20
41.10
4.30
125.50
7.00
87.50
5.50
254.20
13.10
17.70
12.60
15.40
14.60
71.20
118.10
26.8
65
32.1
395
134.5
46.3
26
401.6
901.7
6
84.9
14.3
23.6
1125.6
44.3
4.8
133.9
8.5
99.2
5.9
269.1
14.4
19.2
16.4
15.8
15.9
95.2
142
74.50
25.00
293.50
31.10
13.60
23.30
23.90
233.90
76.60
707.90
109.10
55.50
10.10
10.30
3.90
27.00
8.30
20.40
200.60
96.5
27.6
305.4
32.7
19.9
26.5
26.5
231.4
74.8
693.7
123.6
55.1
11.8
10.9
4.4
24
8.4
24.5
197.8
95
28.9
302.5
30.1
20.3
31.4
27.4
232.5
69.3
672
95.2
59.1
11.9
10.9
5.4
24.8
8.2
24.3
251.9
93.8
29.7
293.7
28
19.8
84.00
28.70
307.90
23.20
19.10
99.6
28
281.8
21.4
20.4
28.6
235.2
66.5
697.5
115.8
65.4
11.4
11.2
5.6
29.3
8
27.7
275
29.70
229.40
65.00
760.00
114.20
64.70
11.30
10.90
5.40
30.70
7.60
29.10
286.00
29
243.9
57.8
769.5
161.8
68.1
12
11.8
6
29.6
7.9
33.5
162.2
222.30
12.50
42.50
42.00
36.60
248.50
225.9
14.6
41.3
43.7
38.5
248.9
233.9
15
40.8
43.4
38
231.6
227.3
15.8
42.5
45.5
39.5
251.6
216.70
14.40
45.70
46.10
36.80
265.40
262.6
15.2
52.1
53.5
41.5
334.9
13.40
16.70
17.40
16.60
300.40
14.8
19.6
20.6
19.7
264.3
15.6
20.6
19.2
20.2
256.6
16.7
23.1
20.9
23.1
227.8
16.80
23.70
20.80
22.80
225.90
18.1
32.1
23.4
24.2
181.2
4.40
23.40
24.00
4.20
38.10
168.50
4.40
34.00
35.50
110.10
5.1
26
30.6
4.4
42.4
137
4.7
36.2
40.6
98.8
5.3
25.1
31.8
4.5
41.8
131.8
4.8
38.9
39.2
90.2
4.6
26.9
35.1
4.7
44.5
143.5
5
40.4
41.3
100.5
4.50
26.10
35.10
4.50
45.70
148.20
4.80
40.10
40.00
91.10
5
27.9
38
4.9
51.2
164.2
5.3
50.7
43.1
107.8
8.90
63.10
7.80
15.40
4.20
15.30
12.60
14.80
53.40
16.50
76.70
16.60
19.60
16.60
57.00
24.00
235.90
29.00
52.40
16.90
98.90
48.40
1,648.40
9.6
66.1
9.4
19.1
4.5
18.2
13.3
18.9
56.5
17.2
68.6
17.1
23.7
16.9
61.3
27.8
250.5
33.3
54.2
19
103.1
51
1267.3
9.8
73.1
9.4
19.3
4.4
20
15.1
17.5
57.2
17.7
72.6
17.4
23.8
17.5
57.4
28
244.4
35.2
54.1
19.9
99.9
54.2
1031.5
10
80.9
10.2
19.6
4.4
21.4
16.4
19.8
79.4
17.7
87.4
19.5
25.5
18.8
71.8
29
271.4
36.6
57.7
21.7
98.8
57.9
1086.5
9.70
81.90
8.20
19.30
4.50
21.00
16.70
18.80
67.90
17.80
88.50
20.40
26.30
18.60
55.00
28.00
265.00
36.00
53.60
21.50
102.70
66.20
1,070.00
10.6
85.5
8.9
20
4.9
23
18
21.3
89.8
22.8
98.4
20.6
26.7
18
47.5
23.4
322.9
44.8
62
21.6
105.8
81.7
1093.8
42.10
1,150.30
266.70
18.00
41.00
20.00
42.90
25.90
19.60
64.80
19.80
22.60
17.00
16.00
77.60
56.20
46.30
53
1142.9
267.3
21.2
54.9
22.6
45.4
29.9
22.6
63.3
20.1
24
18
17.5
80.1
57.7
49.5
55.7
998.3
204.3
21.1
56.7
20.8
46.8
31.8
23
67.7
19.8
24
18.7
20
77.3
58.1
47.9
58
984
205.1
25.7
59.2
23.6
54.4
34.5
27.8
62.3
18.1
27.8
20.7
22.8
80
60
49.1
58.00
969.60
217.30
25.50
60.70
23.50
49.00
33.60
30.80
73.90
17.40
26.50
20.00
20.50
79.50
61.20
52.00
60
1022.6
258.7
28.1
61.8
25.4
54.3
34.4
27.8
82.5
19.6
32
20.6
23.4
91.3
64.4
55.7
11.20
184.90
42.00
7.40
11.60
22.00
11.6
188.7
11.7
213.9
11.5
202.3
11.30
221.50
12.1
208.2
7.4
13.5
23.5
8
12.9
25.9
8.7
14.4
29.8
7.10
13.80
33.60
6.9
15.5
45.7
182.30
25.10
13.30
108.20
15.60
10.00
16.20
8.20
263.10
90.80
11.40
36.00
21.10
868.80
1,130.00
55.10
35.50
49.60
35.50
21.00
14.60
226.7
24.4
14.1
114.2
17.7
10.8
20.1
8
263.8
93.9
12.3
37.6
24
857.9
1050
62
35.7
48.6
38.2
23.8
15
207.2
25.2
13.9
96.9
18.1
10
19.6
7.6
254.3
90.9
12.5
38.2
24.1
895.1
1065
62.6
36
47.4
38.3
24.4
13.9
218.8
29.8
13.6
110.1
18.2
11.5
19.4
8
258.5
91
12.7
42.1
25.9
861
1030
82.9
38.3
49.9
43.3
25.6
15.2
216.70
30.70
13.60
140.90
17.10
9.80
19.30
7.20
251.90
87.10
12.20
43.10
27.10
780.50
1,030.00
70.10
38.10
50.30
41.20
26.80
13.80
231.7
33.3
13.5
119.1
18.8
9.9
20.5
7.5
278.7
93
13.4
48.9
29
936.6
1020
58.9
43.2
60
43.2
27.7
26.5
318.70
374.5
12.80
103.70
20.30
73.10
13.8
106.7
24.2
75.1
15.6
94.1
23.6
75
14.4
100.5
26.7
79.7
14.80
100.40
19.6
106.7
76.60
91.7
13.40
4.50
20.40
20.90
16.20
50.70
7.90
18.2
5
19.5
30.5
19.4
60.9
6.3
19
5.1
17.4
29.9
19.8
63.3
8.2
19.5
5.4
19.4
29.3
21.2
65.9
8.9
18.00
5.30
16.50
28.80
21.00
29.00
9.10
17.2
5.9
20.8
29
22.2
32
9.8
20.10
24.50
26.6
29.1
28.3
31.8
29.7
33.9
26.30
35.00
26.9
36.5
111.10
22.90
63.40
120.5
24.5
71.8
99.1
25.8
72.3
117
25.9
74.9
116.80
26.00
71.90
146.1
28.4
77.7
222.20
44.90
23.10
12.90
7.30
216.1
44.7
207.2
48.5
212.4
52.9
217.30
60.50
218.5
13.9
7.3
14.7
8.5
16.5
8.3
16.20
8.10
19.2
8.4
Closing
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
Price
September-14 August-14
July-14
June-14
May-14
April-14 March-14
7.60
8.1
8.7
9
8.9
9.2
9.1
900.00
860
950
913
949.3
1039.2
885
257.00
257
294
265
279.3
296
280
201.00
190.5
238.2
226.5
240
249.4
217.5
195.00
188
216.6
211
212
220
205.1
161.40
150
185.3
184.9
180.1
199.4
190.2
55.40
50.9
67.5
65.1
67
65.4
63.4
82.00
88
96
100
105
100
97
61.80
54.5
69.5
67.7
73.1
67.5
67.3
36.80
35.7
27.2
28.1
29.1
29.8
37
25.30
23.2
24.3
25.4
25.6
27.2
24.1
6.50
6.4
7
7
7
7.5
7.3
1,020.00
985.5
940.5
940
920
919.5
886
154.10
84.6
84.5
86.5
88.4
85.9
84.9
478.60
343.9
266.6
260.7
240.3
241.2
186.7
77.90
66.1
63.8
63.6
66.9
68.4
82.7
54.10
54.4
50.8
48.9
53.8
58.7
54.1
84.50
76.6
77.7
78.8
79.2
75.6
83.2
32.90
26.5
20
20.6
20.6
21.1
21.8
18.60
17.8
19.2
19.1
21
20.7
24.1
4.80
5
5.5
6.8
7.1
8.1
8
25.80
38.1
38.4
40.2
41.1
43.8
41.5
16.30
14.3
14.6
14.4
14.8
15.2
15.1
132.20
149.7
153.8
149.1
126.1
105.8
126
7.20
7.5
7
6.9
6.9
6.9
7.5
256.30
226.30
24.20
27.60
102.30
416.80
71.20
170.90
24.60
298.70
45.20
44.10
22.40
249.3
220.1
22.7
27
98.8
369
64.9
144.3
30.3
309.7
42.6
45.3
21.8
256.7
219.4
23.1
23.3
98.2
324
71.2
136.6
28.5
272.2
42.8
43.2
19.4
290.3
221.7
23.2
25.4
103.2
339
76.8
141
27.7
282.9
45
48.5
20.4
321.9
228.9
22.2
26.6
112.1
338.3
79.7
145.4
27.5
278.3
43.4
54.3
23.7
287.2
227
22.1
24.3
105.1
443.5
84
146.3
25.2
308.8
46.6
54.7
21.5
328.6
241.2
26.9
32.8
117.4
439.5
95.8
166.4
26.4
338.5
54.5
62.1
25.6
22.20
21.3
20.4
21.1
22.5
24.1
27.8
169.10
14.00
494.60
60.60
16.00
15.50
120.60
10.60
150.4
14.6
477.1
65.7
11.9
14.7
109.2
7.3
153.9
15.2
496.7
54.6
12.7
13.4
112
7.3
155.3
15.8
516.3
54.4
13.1
12.5
117.6
7.3
155.9
15.6
502.8
60.7
13.1
12.7
121.3
11.2
164.5
16
494.2
67.6
16.6
13.4
115.7
7.3
201.2
20.6
478.8
68
16.6
15.3
147.2
13.8
147.30
22.20
35.10
1,120.50
2,798.00
32.40
12.20
26.10
31.90
24.90
23.10
14.70
62.20
1,081.80
44.90
69.90
12.00
23.30
32.20
578.75
115.60
143.3
17.8
33.7
1047.8
2737.1
25.9
11.2
25.5
25.5
24.5
23
13.6
53.8
1079.5
41.7
55.7
10.5
22.1
26.7
597.5
97.5
181.1
17.9
31.3
967.4
2435.4
24.8
11.8
24.4
26
22.5
24.7
13.9
43.9
1018.8
35.9
42.9
10.8
23.3
26.1
542.25
80.7
187.8
18.3
30.5
972.9
2318.1
24.8
12.3
24
25.1
23
25.3
14.8
43.6
1127.4
32.3
41.6
11.1
21.4
26.3
523.5
83.8
179
18.9
29.9
993
2354.3
26.7
11.3
25.9
21.8
22.9
24.5
12.2
47.1
1146.6
23.2
39.1
9.6
23.7
23.9
513.75
74.5
182.1
18.4
29.9
1147.4
2458.5
34.3
11.9
23.4
20.1
24.1
24.1
13.1
49
1241
27
43.9
9.6
25.8
25.4
569.25
66.9
203.2
18
30
880.2
2305.1
34.1
20.9
30.8
30.6
29.8
30.5
14.1
52.9
925.6
29.9
50.2
15.3
27.2
24.3
646.5
66.8
25.50
32.30
25
39.1
24.5
34
24.6
34.9
26.5
38.5
23.7
38.8
28.5
44.2
19.10
20.70
22.70
124.20
23.40
15.6
18.1
23.6
112.8
21.3
15.9
18.8
22.7
117
21.6
15.8
19.9
23.4
119.1
22
16.9
21.7
23.7
133.1
24.6
18.4
20.9
22.7
126.3
22.4
18.8
25.8
27
135.9
26.7
659.80
14.00
4.70
64.70
188.30
16.40
84.00
16.80
18.00
60.30
29.20
564.5
12.3
5.2
60.9
124.3
17.6
92.7
18.6
17.3
54.4
26.5
636
12.8
5.2
57.1
128.8
18.7
100.2
17.3
18.2
57.4
26.5
663.9
11.8
5.7
62
146
19.2
107.2
18.3
20
56.7
27.9
795.5
11.6
6
65.9
185.8
20
108.2
17.8
19.9
57.6
30.2
762.8
11.5
6.4
61.6
208.4
18.4
101.7
17.9
20.5
58.3
34.3
799.2
13.4
6.1
61.9
232.2
38.1
118.4
18.8
19.1
64.1
37.3
6.80
94.10
29.30
130.30
55.40
36.10
409.80
36.90
5.50
6.30
42.60
6.7
84.7
27.6
119.1
57.4
34.3
396.6
34.1
6
5.5
44.7
7.1
85.6
28.7
123
58.5
32.6
401.3
34.6
6.1
6
43.8
7
87.4
28.8
130.3
60.7
33.8
447.3
35.8
6.4
6.6
44.6
7
87.9
26.8
128
62
37.4
513.9
38.5
6.5
7
48.1
7.1
90.3
26.3
123.8
58.6
36.4
554.4
37
6.8
7.4
46.1
8
97
26.7
162.7
53.8
38.1
562.2
45.8
6.7
7.3
48.6
54.50
10.60
6.50
22.30
37.10
31.10
10.30
93.60
15.60
17.90
16.00
21.50
6.80
5.30
11.50
49.8
9.9
6.6
22.5
58.5
41.4
9.5
83.9
15.9
16.6
16.4
17.7
7.3
6
10.5
52
10.1
9
23.3
56.1
47.8
10.1
7.5
23.6
50.8
10.1
7.6
25.7
45
11.6
7.7
27.7
51.3
12.1
7.5
59.8
10.9
80.5
17.3
17.9
15.8
18.8
7.7
6.1
10.7
8.9
91.3
16.5
19.6
16.8
19.7
8.1
6.3
10.9
8.4
98
17.5
22
15.4
18.5
7.6
6.3
11.5
8.5
99.8
15.4
26.2
15.2
20.4
9.1
6.9
12.2
12.6
106.9
14.9
29.5
20.4
23.5
9.4
6.2
12.5
26.30
20.5
18.3
18.8
18.7
18.2
19.8
16.80
15.7
14.5
15.8
14.9
15.3
17.8
23.50
146.10
15.60
1,438.50
42.10
19.80
32.80
53.10
52.80
112.60
26.10
12.80
381.90
79.20
4.50
21.10
30.10
26.80
23
128.3
16.2
1450.6
42.5
18.9
33.8
49.4
46
109.2
35.7
13.9
323.7
79.6
4.6
17.8
30.7
25.3
21.9
147.6
17.6
1520.4
40.8
20.2
29.8
43.7
50.5
117.5
40.3
15.3
307.5
77.1
5
18.9
26.6
24.1
21.6
126.1
17.6
1549.8
40.7
21.4
30.5
43.9
51.3
123.5
41.8
15.6
300.3
80.9
5.3
18.5
28.9
26.8
21.6
132.8
14.8
1651.2
42.4
24.2
33.2
43.4
47.9
125.9
43.7
16.2
266.3
84.1
5.5
18.3
29
27.7
21.7
144.9
19
1778.4
39.9
24
33.5
51.5
45.1
139.6
47.3
17.2
268.9
82.2
6
20.4
27.2
26
23
176.6
20.2
1306.2
50.2
27.9
38.8
49.7
46.9
158.5
43
15.9
213.8
84.8
5.5
23.4
34.3
37
531.40
44.00
1,000.50
1,423.25
23.00
5.00
8.00
4.50
14.50
6.80
4.70
4.60
74.90
493.9
48.9
979.25
1669.75
23.7
4.7
8
4.5
16.8
6.7
4.5
4.3
58.8
513.5
40.6
974.75
1782.25
29.5
6.1
9.9
4.8
19
8.5
5.4
5
48
508.5
38.1
985.75
1889.25
30.7
6.2
10.2
5
19.9
8.8
5.6
5.3
42.5
522.8
41
936.75
1710
30.1
6.1
9.9
5
19.9
8.7
5.5
4.6
45.1
590.1
421.9
926
1796.25
28.2
6.5
10.5
5.1
21.6
8.9
5.8
4.8
52.3
998.5
1793
27.2
6
10.2
5.1
19.2
8.4
5.7
5.5
52.4
26.40
5.20
5.20
7.40
16.60
10.10
22.7
5.7
5.2
7.6
14.3
9.9
24
6
6.9
8.4
14.7
10.5
24.5
6.3
6.7
7.7
15
10.4
26.2
6.5
6.8
8
15.8
10.2
28.5
6.9
7
7.8
16.6
14.4
29.1
6.6
6.7
8.4
17.4
18.2
15.90
14.30
13
10.5
12.4
11
13.2
11.8
12.4
11.5
12.7
12.9
14.9
13.9
24.90
22.10
16.00
23
21.1
13.2
24.9
22.1
12.9
25.3
23.2
12.8
24.4
23.9
13
26.3
27.8
13.7
34.5
29.4
15.7
12.50
254.20
17.80
161.00
12.1
219.8
17.9
158.9
12.6
217.5
16.8
165.4
12.2
212.7
17.2
178
12.5
217.2
18.2
166.5
13.1
219.8
20.7
163
15.5
225
23.9
182
52.90
18.70
13.40
57
18.1
12
63.1
19.1
15
64.9
19.8
13.2
61.8
23.2
13
65.1
22.4
12.8
76.8
24.5
19.3
22.80
23.7
22.6
23.7
22.7
23.4
24.4
50.20
23.10
403.30
137.30
52.50
27.00
394.00
864.70
5.30
84.30
14.40
23.00
1,108.30
45.90
4.40
127.10
7.80
103.80
5.50
271.80
13.50
18.70
15.90
16.10
15.90
90.70
151.80
50.2
33.9
387.6
105.3
45
26.2
416.7
837.6
4.9
83.9
15.9
26.3
1133.5
48.8
4.5
123.7
7.3
89.4
5.5
261.3
12.5
18
16.5
14.2
16.1
97.7
115.1
46.5
46.1
48.6
52.7
52.5
395
85.4
41.2
24
386
879.8
5.3
83.3
14.2
23.7
1046.3
43.2
4.8
118.3
7.6
92.6
5.6
275.7
14.7
18.8
15.9
21.2
16.1
101.6
81.6
395
83.3
42.7
26.6
417.8
882.7
6.8
86
14.8
24
1035
42.2
5.3
117.9
8
117.2
5.6
273.6
15
18.9
16.7
16.2
16.9
105.7
84.2
379.3
78.5
43
26.7
449.8
905.4
6.5
85.7
14.8
23.1
1114
43
6
135.7
8
120.5
6
282.8
18
21.3
16
19.1
17.9
94.3
76.9
363.7
67.7
51.9
23.8
429
1133.7
6.7
89.7
15.4
24.1
1251.2
42.1
7.9
120.9
7.9
128.6
5.9
300.5
16.4
21.3
16.7
21
16.4
88.7
79.3
358
49.7
59
37.5
496.2
896.1
6.9
84.1
14.8
26
1127.3
8
137.6
10.2
138.1
6.6
276.4
17.3
23.8
17.8
28.9
21.4
91
71
77.10
28.80
283.20
21.20
16.90
71.4
27.8
284.4
34.8
16.6
78
26.6
309.7
26.4
17.3
76.4
28.6
315.7
26.2
17.9
78.4
29.1
324.1
27.7
17.6
80.2
28.6
345.2
27.8
16.9
89.5
37.8
372.5
32.5
15.9
33.30
235.30
55.80
760.00
153.20
71.90
12.10
11.20
5.60
28.70
7.50
32.00
145.00
25.5
225
58
781.4
159.6
52.1
10.9
10.2
5.4
25
7.4
29.9
143
26.4
236.4
57.3
801.6
152.8
53.1
11
10.8
6.3
27.3
9.1
32.6
130
28.6
337.4
58.9
808.5
158.4
60.5
10.9
10.7
6.7
28.9
9
34.8
130
28.8
328.8
60
811.5
156
60.7
10.9
10.7
6.9
32.5
9
39.1
122
27.6
331.9
60.2
815.4
157.3
61
13.3
12.7
7.4
30.1
9
36.7
147.4
32.9
333.6
69.1
849.2
172.6
65.9
12
12.6
7.7
35.9
8.8
43.3
109.5
246.70
13.60
52.10
54.00
52.90
342.90
222.5
12.3
44.7
49.1
52.6
321.4
242.6
12.9
43.8
42.9
54.4
332.2
222.7
12.9
44.6
45
59.2
321.6
229.3
13
47.6
48.9
63.6
326
240.3
14.4
45.2
54.2
64.5
346.4
206.2
16.6
41.7
56.2
75
342.7
17.30
33.50
22.80
26.00
173.80
18
38.1
21.9
15
172.4
17.6
33.6
22.2
15.7
180
18.6
34.2
22.9
17
190.6
19.6
37
24.6
16.4
198.4
21.3
33.9
25.6
19.4
181.3
22.5
44.1
30.6
21.2
181.3
4.70
26.90
37.70
4.70
47.80
183.40
5.10
47.10
42.90
92.00
4.5
24.9
34.8
5.2
45.9
142
5.9
42.5
43.4
93.3
5
24.5
31.7
5.4
46.6
171
6.1
42.7
41.5
120.4
5
25.6
31.9
5.7
49.9
183.7
6.5
42.5
41.3
140.1
5.2
26.2
35.8
5.8
53.3
199.1
6.5
43.1
44.2
162.1
5.5
25.8
36.1
6.2
51.2
222.2
6.8
49.3
45.1
187.3
5.3
28.5
43.9
5.8
71.2
250.6
6.3
51.3
55.9
230.2
10.10
84.80
8.00
20.40
4.50
23.80
17.20
18.60
91.30
23.20
92.60
20.30
26.80
17.10
37.60
25.20
304.00
50.00
66.40
21.20
101.20
78.50
1,044.80
61.20
961.60
243.90
26.70
63.20
24.50
51.90
36.00
28.10
64.50
19.60
31.90
21.20
21.40
91.70
65.70
59.50
9.7
90.7
6.9
19.7
4.5
17.9
15.9
17.8
79.6
22.9
93.9
20.7
25.9
16
37.2
23.3
306.8
40.5
43.1
18.6
102.1
10.1
83.6
7.5
23.4
4.7
16.8
17
19.3
87.8
22
105
19.5
27.2
16.6
36.8
25.7
308.3
42.5
40.8
17
100.5
9.7
84.8
7.7
24.5
5
17.9
17.8
20.8
91.8
22.7
124.6
20.2
26.2
17.1
37.7
25.4
330.5
44.9
43.9
17.9
100.6
10
88.1
7
24.6
5.2
18.4
19
23.3
96.2
22
114.5
22.4
28.2
17.6
38.5
25
312.9
58
44.9
17.8
101
10.9
86.6
7.5
22.5
5.7
20.1
19.7
23.3
98.9
21.9
124.5
24.4
30.1
19.8
39.2
27.8
321.7
40.3
45.8
19.7
102.2
10.4
90.7
9.2
24.2
5.4
21.3
18.5
25.7
109.6
24.5
142.2
26.1
31.1
21.4
44.4
29.2
317.7
50.9
48.2
21.6
107.1
1012.6
1024.4
1098.5
1032.7
1306.3
1105
56.8
924.8
246.2
25
59
24.3
48
33
23
59.1
907.1
206.8
28.3
65.7
22.8
50.7
30.2
19.9
61
928.6
243.6
28.5
60.5
23.6
66
33
20
62.8
877.5
318.6
33.5
62.9
24.8
75.8
34.5
21.3
61.6
1240
348.4
31.4
71.6
24.6
92.6
31.3
20.3
64.8
947.4
396.4
40
71.3
32.1
117.2
37.1
26
21.4
28.5
21.4
22.9
90.7
58.6
58.6
22.1
28.5
18.5
25
88.9
58.6
56.5
22.4
28.3
19.3
26.9
89
87.2
58
23
30
23.3
30.4
93.4
87.1
55.2
21.3
28.4
18.8
32
91.2
89.1
51.2
23
30.3
20.6
37.5
107
89.1
65.4
10.60
89.20
10.1
89.2
11
58.7
11.2
11.3
14.1
15
6.50
13.40
36.00
6.5
13
6.9
12.8
7.1
12
7.2
10.5
7.2
10.2
9.9
16.5
226.20
30.70
12.70
116.80
17.20
8.70
19.00
7.10
260.60
93.00
12.40
46.60
26.00
917.50
1,065.00
52.70
41.10
52.20
45.20
27.10
28.50
187.9
24.2
11.3
115.4
16.6
8.7
17.6
7.1
234.4
86
11
47.8
24.3
925
1050
31.6
39.8
52.3
42.1
25.9
30
182.3
23.5
11.5
117.3
17
9.1
19
8.3
255.3
83.3
11.4
53.2
26.2
936
1050
26.6
32.6
43.7
48.3
27.3
26.8
178.6
24.4
11.3
124.4
17.9
9.1
19.5
8.4
282.2
86.1
11.3
48.1
29.1
1190.5
990
24
32.4
44.7
53.2
28
27.3
180.6
23.2
11.9
128.9
20.1
8.8
20.5
8.4
270
87
11.3
40.5
31.8
1006.2
1050
23
30.3
44.9
57
30.2
27
215.5
22.4
12.1
127.4
22.3
9.9
21.7
8.7
281.7
101.6
11.9
39.6
38.1
950
1020
21.4
37.1
51.6
54.8
28
29.8
207.7
27.7
13.5
159.9
23.6
16.8
17.8
8.3
267
107.2
13.9
47.8
38
1027.5
1031.5
25.3
37.9
60.5
63.2
35
34.3
19.60
100.80
30.00
88.60
21.4
97.2
33.8
80.4
18.9
100.5
34.3
75.1
20.2
102.9
33.9
76.6
19.9
103.1
20.3
117.6
20.9
117.4
77.3
78.7
77.7
14.50
5.40
19.90
27.40
22.80
69.90
6.30
13.8
6.1
14.3
6.6
14.8
6.8
15.1
7.2
14.6
7.6
16.9
7.5
24.4
18.1
66.3
12.2
26.8
19.2
66.2
12.1
27.1
22.4
67.7
13
26.5
24.1
65.6
7.3
26.7
25.4
65.1
12
23.1
25.8
73.7
8.8
25.20
33.60
21.7
32.3
22.5
32.6
23
33
23.8
35.3
24.2
34.8
24.8
40.6
145.00
25.80
73.70
144.1
23
68.1
143.3
24.3
65.9
147.7
24.6
67.5
156
25.4
71.1
162.3
27.2
69.1
189.5
30.5
69.8
218.60
224.9
214.4
248.7
59.8
20.80
7.40
21.9
7.1
20.4
7.7
20.5
8
20.6
8.7
20.6
8.6
23.8
10.6
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
February-14 January-14 December-13 November-13 October-13
9.6
10
8.6
8.6
8.4
850.1
890
850
870
900
283.7
275.4
256.8
275.8
215
219.8
200.4
190.5
195.2
175.3
203.5
205
190.1
200.1
170
175
168.4
159.4
155.1
145.6
61
60.9
52.5
52.8
45.5
90.2
89
86
88
80
64.9
63.2
52.2
53
50.2
38.8
41
35.9
34.9
31.7
30.2
31.5
26.2
26.7
25.1
7.7
7.6
6.9
7.4
6.7
936
916.5
910
880
881.5
87.1
82.9
78.9
73.4
72
184.5
178.7
171.5
172.5
158.4
91.8
100.8
82.3
83.9
93.4
65.3
91
90.4
90.7
103
97.5
22.5
23.9
22.9
21.4
21.2
28.2
29.7
26.9
27.2
26.5
8.4
7.6
7.2
7
6.4
44.2
46.9
40.9
38.9
37.5
20.1
21.8
19.1
18.8
15.4
130.3
71.3
72.9
72.8
86.6
7.5
8.5
7.2
7.4
7.3
310.5
235.5
26
28.1
115.3
593.1
89.5
192.7
30.4
356
66.3
66.2
28.2
276.8
209.5
27.9
29.1
106.6
531
75.1
156.5
36.7
343.1
63.2
78.4
31.6
259.5
188
26.8
31.3
95.4
412.1
70.3
124.6
36.6
330.9
84.3
94.9
30
262.2
181.8
26.1
24.4
87.4
375
67.9
119.3
249.4
184.5
30.4
22.5
88.4
383.8
64.5
107.8
338.1
69.8
70.5
27.3
264.2
66.3
69.2
27.3
31.9
35.5
30
30.5
28.7
172.2
22.4
540.3
71.3
20.9
17.2
142
8.8
160
22.6
507.2
71
22.8
19.5
132.8
8.8
151.3
20.8
477.2
67.6
19.3
17.3
125.9
8.8
167.2
17.3
442.9
66.1
18.2
16.1
127.3
8.8
158.9
17.4
367.7
40.6
17.9
16.3
123.1
8.8
219.3
20
33.1
867.9
2299.1
39.5
22.8
27.6
33.9
31.9
31.3
13.9
56.8
952.5
32.3
49.4
16.3
29.7
30.8
644.75
72.7
168.8
21.8
35.7
751.7
1929
39
23.9
28
31.9
30.9
29.2
14.5
62.5
858.6
36
54.2
17.9
31.7
34.7
464
83.2
168.1
23
33.8
690
1603.1
42.5
23.5
28.6
30.4
30.4
30.7
13.2
62.9
876.9
32.2
47.2
16.7
29
32.6
413
68.7
170.9
18.5
32.9
724.2
1661
28.3
21.8
29
26.8
26
21.1
13.4
60.1
847
34.6
47.8
17.2
29.8
30.7
432.25
72
170.6
18.6
27.6
702
1573
27.4
19.7
30.6
24.4
23.7
20.6
11.2
46.5
792.7
29.1
43.5
15.1
29.4
29.9
410.75
65.7
29.7
43.3
34.1
49.8
29.3
44.2
29.4
43
28.8
28.1
20
27.8
31
158.1
29.6
21.1
30.7
34.4
149.8
33
20.2
27.5
32.6
123.9
29
20.2
28
33.5
121.3
29.9
18.6
29
30.4
125.1
29.9
868.5
13.3
6.7
67.3
271
42.1
97.9
19.9
22.7
67
41.4
773
13.9
6.7
67.9
261.5
40.4
70.4
20.9
21.2
62.7
46
614.5
14
5.6
55
266.7
40.9
62.5
22.4
18.8
58.4
40.4
876.6
13.3
5.6
53.5
263.5
29.8
66.5
18.2
18.8
59.7
41.2
876.6
16.5
5.5
53
225.8
30.5
47.4
16
18.8
70.3
39.1
8.2
117.6
32.4
125.7
50.4
40.5
435.6
52.1
7
7.7
8.9
117.6
31.3
100.3
51.3
45.4
348.8
56.2
7.3
8.1
7.8
104.7
29.1
83.8
48.8
37.2
307.5
47
7
7.8
7.6
95.7
28.1
80
52.5
37.9
310.1
47.7
7
7.4
7.6
93.9
26.4
80
49.8
39.1
319.5
48.2
6.6
7.5
49.9
13.4
8
58.8
52.6
14.1
8
62.8
54.3
12.9
7.8
58.1
61.5
12.7
7.7
52.3
58.8
11.4
7.3
41.3
14.5
112.4
15.5
27
20
31.5
9.7
6.8
14.7
16.1
112.4
16.2
27.4
22.2
35.1
9.2
6.9
15.8
16.7
96
14.9
24.7
23.8
33.2
9.3
6
15.1
13.9
98.5
13.8
24.6
18.7
28.8
8.8
6
15.2
13.6
92.3
13.5
23.8
16.2
25.5
9.1
5.7
12.4
21.1
23.4
23.6
23.5
21.9
18.3
20.2
20.6
21.2
17.9
29.4
179.5
24.5
1196.1
55.4
30.7
40
57.5
54.2
156.9
45.1
17.5
214
77.2
6.2
25.3
36.1
31.7
32.5
142.8
37.4
1032.2
59.6
32.6
42
62.4
57.7
153.8
47.5
18.4
212.3
97
6.1
35.6
41.3
32.8
29.9
149.4
36.9
955.7
56.8
28.9
43.9
65.6
51.2
142.5
44.8
17.6
200.9
94.9
5.3
31.5
41.2
36.3
29.5
159.9
32.4
974.8
55.4
28
43.6
50.4
60.5
141.3
43.1
16.2
203.2
84.8
5.3
25.4
41
27.6
25.8
172.8
25.5
954.7
47.6
28.1
36.8
44
40.6
137.1
43
15.9
192
77.6
5.2
24.1
35
25
447.4
424
380.7
382.8
369.3
983.5
1645.25
27.9
7.2
10.9
5.5
21.7
9.1
6.4
5.9
78.9
989
1604.5
29
6.7
11.3
6.1
22.5
9.7
7
6.4
73.6
971
1461
25.4
5.8
9.6
5.1
17.5
7.9
5.7
6.1
62.9
982.25
1517.25
26
5.9
9.9
5.3
17.9
8
6
6.2
60
960.5
1486.25
22.4
5.6
9
5
16.3
6.6
6.1
5.9
56.6
34
7
6.9
8.5
20.1
19.2
36.3
7.2
7.2
9.3
24.8
21.2
34.3
6.6
5.6
7.7
20
18.9
31.7
6.5
5.8
7.5
18
17.1
26.5
6.4
5.2
7.3
17.1
15.8
16
16.4
17.3
17.3
16.6
15.8
15.6
14.4
14.7
14.6
35
33.2
18.2
35.2
34.4
21.4
34.6
32.5
18.7
35.5
33.2
16.5
36.9
32.3
15.5
16
232.4
25.2
217.5
17.4
216.8
27.3
211.6
16.3
191.8
25.9
207.7
16.3
243.3
27.9
189.7
15.2
220.5
244.25
179.7
74.8
26.3
18.4
74.3
28.7
21.6
74
24.3
16.6
79.8
24.1
15.4
71.3
23.5
14.6
26.3
28.9
27.7
27.2
24.3
56.9
60.6
49.1
50.1
47
384.5
40.5
72
37.8
478.4
892
7.6
87.2
15.4
26.2
971.8
385.7
39.9
78.9
41
484.2
706.1
7.6
88
19.4
29.3
823.8
370
33.5
66.5
43
405
629.3
7.3
78.2
19.9
26.8
763.4
355
32.6
53
36.7
390
621.6
6.8
82.6
18.8
28.9
756.3
374.2
30.9
54.3
31.5
414
625.4
7.6
89.7
16.1
29.5
791.3
8.3
159.4
10.7
143.4
6.8
284.8
17.7
26.7
18.5
29.1
21.5
96.9
77
7.4
158.9
12.9
143.1
7.7
266
19.1
29.4
21.2
33
25.5
79.3
80.2
6.3
142.8
8
116.3
6.6
211
16.7
26.7
21.6
38.8
19.6
75.4
75.1
6.2
122.9
7.1
107.1
6.6
282.3
15.5
27.3
22.1
29
15.3
72.2
73
6.2
121.6
7.2
101
5.8
252.3
13.5
27.9
18.8
30.1
14.1
74.1
69.8
82
33.4
338.9
35.3
17.4
81.4
35
320.3
39.9
18.8
78
33.4
288.9
92.7
33.8
307.7
74.5
32.8
271.8
16.3
15.6
15.7
33.7
359.9
67.9
857.2
123.9
71.2
12.9
13.4
8.9
37.9
9.2
49.2
71
35.4
317.9
65.1
850.5
101
69.2
14
14.2
9.3
40.1
9.7
53.1
72
32.8
326
56.1
815
71.6
64
11.8
13.1
8.5
33.6
9.2
41.1
58.7
29.9
247.6
55.2
809.2
71.7
67.6
12
13.8
8.2
33.9
9
41.7
31.9
29.6
240.7
49
782
64
62.5
11.2
12.2
8.2
35
9.1
43.4
23.6
224.5
16.6
43.4
61.8
84.1
327.2
180.6
17.8
42.3
65.2
83.9
328.6
147.1
15.8
40.7
58.7
61.8
252.3
153.8
16.1
41.9
62.4
57.4
314
205.7
14.2
41.7
56.1
58.4
280.5
25.2
46.6
33.5
24.8
181.3
27.9
52.1
35.6
27.6
167.8
24.8
51.7
33.6
25.5
157.7
24.7
56.1
35.1
23.4
159.6
23.6
33.4
21.5
156.7
6.1
34.4
46.8
6.4
71.3
292.1
6.8
53.5
61.9
235
6.4
37.8
53.8
6.4
76.6
234.2
6.8
56.5
64.2
222.7
5.4
35.9
42
5.5
66.4
213.6
6
52.8
53.8
164.3
5.6
31.5
42
5.6
67.2
230.1
6.1
56.6
57.7
161.7
5.3
28
40.5
5.2
68.1
168.6
5.7
52.3
58.5
114.9
11.1
103
10.2
25.5
6.2
29.6
20.4
29.1
115.8
24
144.7
29.4
36.1
24.7
43.1
29.9
339.1
66.4
50.1
25.3
114.4
12.1
103.5
11.7
26.1
6.2
31.9
23.5
37.1
124.2
26.4
145.4
32.2
38.1
26.9
45.7
34.2
302.3
68.4
57.3
27.5
101.6
10.9
99.6
10
25.9
5.5
26.7
25.4
32.3
101.6
26
113.8
28.3
32.5
25.6
39.7
36.9
230.2
67.8
53.3
26.9
94.6
11.5
99.8
10
23.1
5.4
23.7
21.1
32.1
96.4
25
111.1
28.3
31.1
23.6
35.1
37.1
221.4
46.2
52.2
23.9
82.4
11.5
103
10
23.1
5.1
23.1
21.2
32.5
92.4
26.1
102.8
28.3
31.1
21.9
32
29.3
320.5
55.7
49.7
21.4
80.9
1037.1
900
870
890
797.8
77.1
1014.7
208.6
44.1
76.4
35.6
100.8
38.8
27.2
79
816.9
159.6
48.4
77.2
38.3
102.4
47.5
29.7
79.7
722
137.6
43.8
65.2
33.6
111.3
47.3
30.4
70
731.1
140
42.5
63.7
33.8
102.5
44
25.6
69.9
713.5
135.9
43.7
64.4
32.7
97.7
39
22.9
23.6
30.7
24.2
26.2
97.3
90.1
62
25.9
33.9
25.2
24.8
92.6
90.5
61
24.9
28.5
24.7
21.1
87.8
72.2
58
25.2
29.2
22.8
14
90.8
70.5
57.9
24
28.5
19
12.9
86.5
68.2
50.1
16.4
18.2
16.8
17.3
15.5
7.7
18.3
7.8
19.7
7.4
18.3
6.7
18.9
7.1
15.6
258.3
29.6
14
135.9
25.4
17.5
22
8.4
265.7
101.3
14.7
37.9
39.6
1060
1035
30.5
43.5
70.7
69.1
39.2
37.1
217.1
33.2
14.3
130.8
29
19.6
21.8
8.4
228.4
103.3
15.4
39.4
42.1
1059.3
995.5
34
47.2
76.1
73
43.7
40.2
186.8
31.8
13.3
125.8
24.7
20.2
17.9
7.9
190.2
90.4
14.8
40
39.7
1077.2
995
30.3
38.4
61.6
57.9
37.7
38.1
193.1
21.8
13.3
133.9
24.6
17.7
17.9
7.9
193.3
92.6
14.8
38.6
41
1149
1000
30
39.5
63
55.8
38.6
36.2
187
20.2
11.7
124.5
23.9
16.9
16.9
8
179.9
89.2
12.9
36.9
39.3
1234
1030
26
32.6
56.1
55.8
44.7
37.1
22
119.4
24.3
113.6
24.6
99.4
28.2
101.2
28
95.2
80.9
81.5
73.8
74.6
78.6
18.7
7.7
20.8
7.7
20
7.2
19.4
7.3
17.5
7.4
27.9
29.1
84.1
15
31
34
86.6
17.5
25.1
34.6
78
16.4
24.4
28.5
84.2
16.9
21.9
27.1
76.3
16
33
45.6
36.2
49
33.2
43
28.9
43.2
26.9
43.3
170.1
32.6
92.3
143.2
35
94
141.6
31.1
82.7
128.8
30.7
78.9
118.2
28
73.8
24.3
8.5
27.8
8.9
27.4
7.4
27.2
7.5
28.3
8.5
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
September-13 August-13
July-13
June-13
May-13
April-13
8.3
9.6
10.60
10.50
10.00
8.80
850
873.9
937.20
932.00
885.00
824.50
247.4
276
340.70
305.50
331.70
245.70
188
188.1
213.70
208.90
174.80
147.10
171.3
183.6
210.30
200.00
153.80
130.70
157
172.3
195.80
193.10
145.40
121.50
45.7
49.9
75.10
61.30
60.30
46.10
66
81.1
105.90
112.00
84.90
72.00
49.3
52.9
78.30
68.40
63.20
50.50
34.3
40.9
36.80
40.60
36.90
30.00
22.9
24.1
24.30
28.20
28.00
26.50
7.1
7.3
8.50
10.00
8.20
7.80
871
859
835.50
835.00
856.00
840.00
77.5
79.5
70.40
77.90
71.80
73.00
161.4
181.7
146.40
149.10
130.20
136.50
92.1
93.1
84.80
72.70
62.70
52.60
103.5
23.3
29.4
6.3
38.2
14
98.7
10
123.9
23.6
24.1
6.4
43.5
14.6
72.4
9.7
108.40
21.50
24.10
6.60
50.10
15.10
55.50
7.40
121.30
23.10
25.00
7.00
51.70
15.90
60.90
7.00
79.40
23.70
27.70
6.70
47.20
17.30
68.10
7.80
67.30
21.10
26.60
5.70
37.30
16.60
57.60
7.10
277.1
272.3
36.1
27.5
93.4
367.3
73.3
116.8
258.5
254.1
31.3
15.8
93.6
420
80
133.8
244.70
172.80
28.50
14.50
71.40
291.60
63.40
93.60
234.20
127.80
19.40
15.70
84.70
251.40
61.70
86.70
232.00
125.10
21.30
16.80
88.30
231.10
66.80
78.00
204.60
128.60
20.00
16.70
67.00
213.30
57.80
72.40
328.3
76.3
42.1
26.5
291.8
81.5
40.3
26.1
215.60
66.70
34.00
26.70
210.70
75.90
31.30
30.30
206.10
69.60
35.10
31.60
204.70
64.20
31.70
28.40
28.2
28.6
27.10
34.10
32.30
25.70
170.2
20.3
493.8
200.2
15.7
469.6
175.70
16.10
520.00
173.90
15.10
456.80
155.10
15.20
417.00
145.20
15.50
310.20
19
15.2
148.8
8.8
18.2
13.4
146.9
8.8
17.40
14.30
129.70
8.80
22.80
17.50
117.20
8.80
25.80
21.00
112.80
8.80
19.90
16.20
93.80
8.80
215.6
19.7
30.6
721.2
1561.8
26.3
21.3
45.3
29.3
27.1
21.4
14.4
42.3
824.7
29.7
44.6
15.6
29.2
27.7
534
65.3
275.7
19.1
36.6
806.1
1544.4
29.2
20.2
23.8
22.4
22.8
18.4
14.9
43.3
894.9
32
48
14.5
29.6
28
598.25
75
299.80
18.50
33.80
652.30
1,446.50
27.50
17.30
21.60
20.00
20.10
16.10
14.40
41.40
768.40
34.00
46.10
14.70
30.00
29.90
532.25
71.10
231.00
19.30
37.90
557.90
1,065.30
36.30
18.80
24.00
24.00
20.90
19.20
14.10
47.80
716.30
41.70
52.20
17.70
30.00
29.90
447.25
80.00
143.60
19.00
33.80
526.90
1,001.10
31.80
20.60
26.40
26.00
22.00
23.00
14.00
46.70
715.60
43.00
52.20
19.60
29.50
29.80
321.25
57.60
118.80
16.50
24.80
528.50
900.10
25.30
16.80
25.10
22.70
20.30
19.80
12.30
47.20
586.80
43.60
55.90
19.20
22.60
25.20
236.50
44.20
28.6
33.8
28.9
32.2
29.10
30.00
30.50
29.40
15.5
27.2
34.9
119
35.7
16.6
25.7
26.1
141.9
29.3
18.00
25.20
23.90
127.90
29.30
20.40
26.80
25.00
129.50
28.60
20.60
29.80
28.60
99.10
29.80
15.70
23.30
23.60
89.90
24.40
876.6
18.2
5.5
61.7
5766.5
32.8
76.9
21.1
17.7
73.4
39.6
597.5
17.9
5.6
63.8
5967.7
35.3
30.2
21.1
19.4
81
39.7
428.60
16.20
6.30
60.10
4,734.20
31.30
26.70
19.70
19.60
79.40
39.70
347.50
17.70
6.80
66.20
5,779.90
33.00
27.60
20.70
23.90
89.70
42.40
286.80
19.20
6.70
61.40
4,453.50
38.80
29.60
20.90
21.50
73.90
43.90
203.40
18.90
5.60
49.60
3,757.60
29.90
27.00
18.70
17.70
68.40
42.30
9.2
90.2
26.7
68.5
54.4
39.3
379.3
48
6.8
7.5
8.3
97.5
25.9
69.8
55.9
37.8
312.2
49.7
6.9
7.3
8.00
99.70
27.20
58.60
43.90
36.30
290.00
45.50
8.60
8.40
7.90
101.10
27.00
55.40
56.90
35.70
301.30
44.40
9.10
9.60
8.50
96.10
27.20
57.90
44.60
37.00
217.90
45.70
8.30
7.70
7.80
95.40
26.00
51.50
36.50
29.90
218.50
39.70
7.20
7.00
52.9
10.8
7.1
35.3
50.9
11.4
7.4
34.5
48.60
12.20
8.20
32.20
45.50
14.10
42.60
16.40
41.10
15.30
15
92.4
13.9
23.6
25.6
24
9.1
5.7
11.2
115.5
13.4
22.7
18.3
25.3
9
5.7
11.8
105.60
13.30
22.40
16.20
24.50
9.50
6.20
12.40
119.80
17.00
23.70
16.70
35.00
10.00
6.80
13.80
116.70
17.60
25.00
17.80
37.00
9.30
6.50
14.10
96.20
13.10
22.20
16.80
26.10
8.70
5.60
13.40
24.6
26.1
23.70
26.50
23.70
20.90
19.3
20.1
17.40
19.50
20.30
17.10
35.90
25.3
212.1
22.3
959.4
45.1
30
41.9
41
41
153.9
45.3
16.3
189.4
100.3
5.1
24.1
41.2
35.1
26.8
176.5
22.3
1050.4
50.9
29.4
47.2
41.7
51.2
156.9
46.2
17.6
213.3
111.6
5.3
26.8
35.4
17.6
24.80
140.20
20.80
836.00
42.50
30.30
42.00
38.40
47.00
143.50
51.80
18.70
184.20
108.60
5.80
24.40
25.40
16.00
29.30
158.90
20.80
633.00
48.10
34.20
46.00
43.10
49.40
141.90
60.40
20.90
178.90
90.10
6.10
27.40
23.40
17.30
30.60
163.30
23.80
603.70
47.20
34.20
37.80
43.00
43.70
141.80
58.80
22.50
173.70
77.50
6.30
26.90
26.10
18.90
25.20
147.90
21.10
538.40
44.40
26.70
33.00
38.10
36.10
147.90
36.80
15.70
143.80
67.80
5.20
23.40
25.00
17.30
378.4
416.1
307.60
335.00
270.10
231.70
955.25
1869.25
22.7
5.5
9.2
5
17.2
6.2
5.8
5.7
56.7
951.25
2075.75
23.3
5.3
10.3
5
19.6
6.5
5.5
5.9
63.1
940.25
1,867.75
28.80
6.40
13.50
5.80
20.80
7.70
6.40
6.00
57.20
936.50
1,796.50
27.40
6.90
13.20
6.20
21.40
10.50
7.30
6.00
80.80
933.50
1,399.25
29.20
7.00
12.80
6.40
24.80
894.25
1,244.25
23.90
6.00
11.20
5.60
17.40
8.00
6.20
62.80
6.30
5.70
57.90
19.7
6.2
5.4
11.1
18
21.4
20
7.1
5
7.3
16.6
13.4
20.80
7.80
5.30
7.80
16.30
13.30
21.90
8.60
5.80
7.80
18.10
14.00
21.60
7.80
5.90
8.10
18.00
15.80
19.70
6.80
4.80
7.70
15.90
15.10
18
13.2
14.5
12.3
12.70
12.50
15.70
17.30
17.60
15.60
16.60
13.10
36.1
33.1
15.4
37.2
27.5
15.9
35.90
26.00
15.40
38.30
26.80
15.20
37.70
29.60
15.50
35.60
24.90
14.40
12.9
227.2
276.75
259.3
13.8
235.1
242
134
13.70
241.00
226.00
88.80
15.80
229.10
238.50
62.50
17.40
190.50
269.00
17.30
172.30
198.00
102.8
23.3
16.9
82.6
22.6
13.2
72.70
22.30
13.00
77.30
24.90
14.00
70.00
26.50
15.80
59.90
23.90
17.10
23.3
26.3
27.80
27.90
26.20
22.90
46
50.9
52.30
51.70
51.70
45.20
415
33.2
55.6
44.6
529.8
668.8
8
90.6
15.2
25.4
797.2
368
35.5
56.9
14.6
379.8
748.7
7
97.1
14.4
27.3
804.7
368.00
31.10
50.20
13.50
230.00
621.60
7.20
89.00
13.70
27.00
655.10
240.00
32.80
59.70
15.70
237.50
581.40
8.60
90.50
13.30
24.50
477.90
248.60
31.80
43.80
17.00
213.70
555.80
7.60
77.50
15.10
23.60
425.30
204.00
29.00
33.40
16.70
211.00
500.00
7.30
63.40
13.70
20.50
401.50
6.4
133.8
9.4
99.7
8.5
264.1
11.4
28.8
17.5
30.2
16.7
103.5
69.9
6.1
171.7
6.9
111.2
5.4
283
11.5
26.8
15.9
31.4
12.2
119.6
74.4
6.30
100.60
7.10
88.20
5.40
280.30
11.90
25.50
14.50
33.00
11.60
82.80
71.20
6.50
106.60
7.00
103.60
5.60
237.80
13.30
25.80
14.60
40.20
12.20
74.60
77.70
6.30
96.40
7.80
115.80
6.00
180.90
13.80
27.00
16.70
30.60
13.30
76.90
74.00
5.60
90.60
6.90
102.30
6.50
166.40
13.30
24.80
14.40
27.30
12.10
64.50
65.40
100.9
34.2
382.5
74.2
31.7
251.2
60.00
25.50
180.00
59.40
27.80
170.40
63.30
30.60
177.60
56.00
28.30
184.60
14.4
14.5
14.50
17.10
18.40
17.30
28.8
243.5
58.7
801.8
70.6
64.6
10.4
11
9.5
35.9
9.5
43.2
37.2
28.4
262
54.2
846.8
75.1
70
11.4
11.8
8.7
34.7
8.9
45.1
18
27.30
244.40
41.10
878.40
62.90
69.20
12.50
12.10
9.40
33.10
11.30
47.20
18.00
29.90
288.30
39.30
811.00
49.80
79.70
13.30
13.30
10.30
35.60
12.60
43.90
18.00
24.20
317.00
39.70
829.90
45.60
71.70
14.50
14.30
9.00
38.00
10.00
43.80
18.70
21.10
266.60
35.10
799.90
42.50
59.60
16.50
14.80
9.30
32.20
9.00
32.60
18.70
206.9
14.4
45
61.1
61
323.2
221.8
14.7
46.5
64
59
375.4
217.80
15.20
39.90
62.80
56.00
363.40
167.60
15.80
42.40
68.50
67.00
293.00
116.50
16.20
42.00
66.60
72.80
185.10
103.80
15.10
36.60
64.80
58.60
168.80
24.7
21.6
21.50
24.00
25.00
21.50
31.4
21.9
188
27.1
23.1
204.4
27.60
22.90
170.80
29.40
27.90
177.40
27.00
26.60
145.20
25.80
20.40
138.70
5.4
28.3
40
5.4
67.8
167.2
5.8
54.4
55.9
111
5
30.9
40.1
5.6
74.1
165.7
6.2
55.6
59.2
120.2
5.90
33.00
40.10
6.10
76.30
143.90
6.40
55.30
56.20
94.90
6.60
36.80
42.10
6.80
67.50
140.60
7.30
63.50
58.60
113.20
7.40
33.50
44.80
6.70
68.90
187.70
7.80
55.60
56.60
114.00
5.80
24.40
48.80
5.40
66.00
160.00
5.80
52.20
42.90
125.10
9.1
101.9
10.2
17.5
5.4
22.6
22.2
32.8
95
28
92.4
29.1
31.2
23.4
33.6
29
273.9
55.7
52.2
21.4
94.2
10
123.5
10.2
21.3
5
25.1
15.8
29.5
99.7
26.2
105.7
27.4
29.5
21.5
38.9
28.9
237.5
16.8
59.7
22.2
87.2
10.30
116.30
10.90
21.90
6.20
26.00
16.60
26.20
92.90
21.80
90.00
25.70
31.70
21.20
33.60
26.80
192.10
14.70
51.10
19.90
62.90
12.30
109.90
11.20
28.20
7.10
27.70
18.90
33.30
105.30
20.00
107.30
28.70
32.00
23.80
33.60
25.10
186.90
15.80
52.20
20.30
60.80
13.20
90.80
13.60
29.10
7.30
25.30
22.60
41.30
103.80
22.30
119.20
29.60
34.20
24.80
33.70
30.60
215.70
16.70
51.50
20.90
59.10
12.20
82.60
10.30
30.40
5.20
20.90
18.00
25.70
98.50
20.30
112.00
29.80
29.50
22.50
29.40
26.80
117.30
16.10
45.50
18.50
58.40
799
928.9
691.80
681.80
710.00
645.00
74.7
703.2
159.1
49.2
57.6
32.6
95.6
39.2
27.6
74
805.8
178.4
56.1
58.6
32.4
94.4
42.1
25.5
72.00
671.60
147.10
54.70
59.70
32.10
87.00
36.90
17.00
70.80
658.20
98.60
62.30
66.10
33.70
113.00
42.30
17.90
67.40
595.40
94.90
52.20
64.90
35.30
122.00
40.90
22.30
58.00
698.40
81.50
44.40
61.50
30.90
113.70
35.60
20.00
24.4
31.9
21.1
14.1
103.4
69.5
70
26.8
30.7
22.2
10.8
103.5
77.2
65.6
26.70
29.20
17.70
11.80
72.00
68.90
66.90
27.70
28.60
18.90
13.80
73.90
80.10
66.20
28.10
28.90
20.10
12.70
67.00
108.60
49.50
23.90
24.10
17.10
13.60
66.20
85.20
41.10
13.9
14.1
14.60
18.80
19.50
22.90
8.1
16.2
7.2
15.6
7.00
15.40
7.60
20.20
6.50
22.00
6.40
22.40
199
22.4
11.4
146.4
26.4
20.6
14.9
8
173.9
89.9
12.8
39.6
40.5
1130.5
1100
25.2
31.7
50.9
52.3
45.7
43.6
219.7
19.3
11.9
150.1
22.4
15.5
15.8
7.5
169.9
97.7
13.1
36.5
38.4
697.9
1065
25.4
35.7
60.6
64.1
31.1
44.1
194.80
18.30
12.60
123.40
22.00
13.00
16.70
10.30
211.40
86.70
14.40
33.60
37.40
604.00
1,109.00
24.70
34.70
56.70
47.00
31.00
34.20
201.40
20.00
15.00
122.60
24.50
14.20
16.90
10.20
220.00
88.30
16.30
31.90
39.70
824.50
1,125.00
28.70
39.80
72.30
63.60
34.80
28.50
127.50
20.20
15.10
134.90
26.60
16.70
16.30
9.00
196.40
87.10
15.30
32.30
40.00
617.00
1,125.00
28.60
39.20
53.90
73.40
37.00
28.60
121.70
20.90
14.90
111.30
21.60
16.70
14.10
8.10
179.50
99.40
14.10
25.30
43.10
617.00
1,050.00
23.00
32.00
44.00
68.00
35.90
22.20
26.7
103.2
27.6
110.8
26.50
81.30
30.40
80.80
25.30
78.30
21.60
85.60
82.4
85.3
84.50
82.20
77.90
70.30
16.7
7.3
17.1
7.4
17.70
8.60
21.90
9.90
20.40
8.40
17.10
6.80
17.2
29.5
86.3
17.9
18.2
27.6
89.8
19.9
18.60
31.40
86.40
19.70
17.10
32.20
114.10
19.00
17.60
24.20
76.90
21.80
16.30
20.00
69.50
17.10
26
45
27.6
47.6
27.60
51.10
30.30
51.90
29.20
51.20
24.50
32.00
139.3
25
72
170.4
25
78.2
112.00
25.50
75.20
101.10
29.70
77.10
93.90
32.30
70.30
84.30
30.90
63.40
31.2
9.3
30.9
8
31.20
7.90
25.70
7.90
27.10
8.00
23.70
8.90
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
March-13 February-13 January-13 December-12 November-12 October-12
8.40
8.30
9.20
8.80
9.70
10.10
790.00
804.00
801.00
850.00
811.00
881.60
220.00
250.00
271.20
319.00
300.00
###
132.00
137.70
138.00
147.50
140.50
164.70
129.60
127.00
130.00
129.70
135.00
147.00
120.00
122.10
110.10
107.10
109.20
135.00
44.50
45.30
47.60
48.40
51.40
55.70
73.40
75.50
71.00
78.00
73.00
76.80
50.00
51.90
48.70
49.90
56.10
60.30
25.10
34.20
33.50
36.70
39.60
58.10
26.00
29.80
32.00
33.70
32.50
34.60
7.30
8.10
9.10
10.40
8.90
9.60
830.50
841.50
835.00
810.50
815.50
808.00
70.50
85.70
85.60
73.90
73.70
72.00
130.00
137.10
144.10
141.20
141.90
148.40
54.00
78.70
75.10
72.70
68.50
74.00
72.50
21.00
28.00
5.00
38.50
22.20
42.20
7.30
81.80
23.70
31.50
6.20
39.60
23.70
40.00
8.30
82.50
25.60
32.50
6.60
45.40
25.40
42.40
8.80
85.00
23.90
31.50
7.40
47.70
25.10
33.50
8.20
114.50
25.50
32.00
7.20
54.50
23.40
37.10
8.70
128.30
33.70
34.00
7.90
56.80
24.50
31.10
9.30
171.80
118.60
16.90
13.90
65.30
217.30
56.00
68.60
209.90
121.00
20.90
16.20
73.10
236.80
64.70
74.30
228.60
122.10
21.60
18.60
80.60
233.40
68.40
80.80
226.70
122.00
20.60
17.40
73.70
231.10
68.30
74.70
235.40
124.60
24.90
19.70
85.40
238.10
74.60
79.70
229.00
134.00
27.80
20.80
66.80
243.90
67.70
83.40
201.40
64.90
42.60
32.00
209.20
80.60
74.80
35.20
206.40
###
211.60
63.90
241.00
68.90
228.20
73.80
35.20
36.20
38.00
36.70
31.50
34.80
38.80
35.10
37.30
40.20
141.80
15.80
171.40
148.20
16.50
175.50
155.40
17.30
196.60
161.70
17.50
189.30
175.00
19.00
202.10
224.70
19.30
311.00
22.60
20.20
98.50
8.80
29.40
24.70
113.30
8.80
31.30
26.90
121.20
###
30.80
24.50
119.80
8.80
28.60
24.00
120.50
8.80
31.90
26.60
125.20
###
118.90
16.80
26.20
508.70
903.20
30.70
19.20
19.60
30.60
17.40
20.80
13.10
126.80
20.20
32.60
518.50
904.50
38.00
24.10
24.90
33.90
21.50
26.90
14.50
129.70
21.20
31.70
527.00
898.00
35.10
24.40
28.40
35.00
###
26.00
15.10
132.90
21.50
32.60
535.70
839.50
35.30
23.20
29.30
35.20
19.10
24.30
16.50
136.50
21.10
33.40
595.50
892.60
36.70
25.70
34.60
37.80
20.30
27.00
15.50
151.80
22.50
39.30
542.10
799.30
39.30
26.50
35.50
38.20
27.00
30.10
17.90
531.80
54.10
61.20
21.10
27.50
31.90
200.50
46.80
525.30
62.20
61.60
25.20
30.70
34.30
270.50
61.60
513.10
64.30
59.50
24.50
32.40
35.60
271.25
68.30
530.30
64.40
55.90
24.30
32.20
34.80
273.50
67.90
562.00
56.40
51.80
24.10
32.60
33.80
271.00
67.90
498.30
65.50
56.90
27.90
37.90
###
268.50
74.30
30.30
33.40
35.40
34.30
35.20
38.20
20.90
32.50
24.80
99.50
26.10
24.60
36.30
33.00
113.00
32.00
27.90
36.70
36.00
115.30
35.00
26.80
35.40
33.50
104.90
32.60
25.10
36.90
38.70
108.40
32.90
27.40
42.10
36.60
115.10
37.40
98.70
16.80
5.20
52.90
3,788.00
29.00
21.80
19.10
18.10
67.10
51.30
134.00
18.80
6.00
58.50
4,017.80
38.20
25.90
24.40
23.60
72.30
56.10
7.80
99.50
25.40
50.20
38.80
33.60
210.00
41.90
6.50
6.20
8.20
113.50
32.40
51.70
44.10
37.00
250.60
66.00
7.70
7.50
43.40
16.30
54.70
18.20
98.10
14.60
23.10
14.20
40.40
9.10
5.20
14.10
150.70
19.00
6.70
56.50
4,008.10
41.40
27.20
25.40
25.50
72.50
54.80
170.80
15.90
7.10
56.00
4,572.00
34.20
27.60
25.90
24.80
72.10
52.00
182.10
18.00
7.80
57.00
3,645.40
40.80
30.50
27.30
22.70
72.40
53.90
9.10
117.00
31.70
51.60
44.00
36.80
233.20
56.60
8.90
9.40
10.00
108.20
32.20
54.20
47.60
37.80
274.70
59.10
9.60
8.80
50.30
20.60
52.40
20.80
19.80
21.40
106.50
26.80
27.90
17.50
45.20
9.50
6.00
17.20
109.10
35.70
29.00
19.30
44.00
9.90
6.60
18.20
106.20
27.40
27.20
18.00
40.00
10.10
7.00
18.50
106.90
25.20
29.50
19.10
37.30
9.10
7.70
18.40
114.30
28.90
32.90
24.50
40.80
9.40
8.20
18.70
22.10
24.30
25.20
26.00
28.50
35.40
17.80
20.80
21.30
22.60
24.00
35.80
9.20
118.70
###
52.30
42.50
39.50
252.00
62.60
8.10
###
211.10
20.70
8.60
60.30
3,752.50
46.70
35.00
32.50
24.40
88.60
57.60
12.20
114.60
32.80
58.30
61.10
41.90
281.00
68.00
10.50
###
25.40
103.80
21.90
482.50
59.70
29.80
33.70
43.30
38.50
138.40
36.60
14.60
146.90
54.50
5.00
26.20
20.40
16.80
33.50
126.10
33.50
520.60
32.50
195.90
34.80
543.60
33.50
187.10
34.40
570.00
33.10
189.10
41.40
210.80
558.80
503.00
35.90
38.20
36.60
36.90
43.50
50.50
45.80
154.10
44.00
17.50
147.10
67.20
5.60
32.10
26.60
18.90
53.50
48.60
163.80
48.90
20.00
168.20
74.40
6.40
33.90
32.50
19.10
50.70
50.10
155.50
52.90
21.00
175.00
73.40
6.90
33.40
32.30
19.10
52.00
54.70
157.20
63.10
24.10
170.90
74.90
7.50
31.80
34.00
20.20
57.90
59.00
164.40
69.00
26.40
174.80
87.60
8.10
34.10
31.70
20.60
237.10
245.70
261.60
264.70
267.50
273.60
1,006.50
1,233.75
25.50
5.50
10.50
5.10
16.80
993.00
1,312.75
25.30
6.30
11.00
5.80
19.30
995.75
1,416.25
26.60
6.60
11.70
6.60
20.10
992.75
1,508.25
27.00
7.30
12.50
6.90
22.00
992.25
1,523.25
28.30
8.20
13.60
7.70
25.00
987.75
1,711.00
29.30
9.00
14.70
7.90
25.60
5.60
6.60
60.80
6.60
7.30
100.30
7.10
###
95.00
8.10
7.50
91.90
9.40
7.60
97.00
10.70
8.30
106.00
24.70
5.90
4.40
7.60
16.40
15.00
32.70
6.90
5.00
8.40
20.70
17.30
36.20
7.50
5.90
9.10
18.70
18.40
36.20
8.00
6.20
9.20
18.00
16.40
35.10
8.60
6.70
10.90
19.00
17.30
37.30
9.80
7.50
11.70
21.00
19.60
17.80
15.10
19.20
19.30
21.60
20.20
17.70
20.10
20.00
20.60
21.80
22.70
42.10
28.00
15.30
40.50
29.50
22.20
43.70
32.00
22.40
42.80
33.30
22.60
41.40
34.00
23.40
42.50
38.40
25.60
17.10
175.00
208.50
19.00
165.50
247.25
21.10
165.80
281.75
21.70
178.50
262.50
20.30
273.00
310.50
20.90
319.60
324.75
50.00
25.80
15.40
61.10
30.90
20.00
64.00
32.10
23.90
64.90
31.10
24.00
80.80
32.30
27.00
82.10
36.80
28.20
23.80
28.20
30.90
30.60
31.60
38.00
47.00
56.80
49.50
49.80
49.90
54.20
159.90
30.00
39.70
15.90
190.00
482.00
9.10
71.30
12.80
16.60
351.70
162.10
33.10
58.50
19.50
200.00
510.50
8.80
83.70
15.00
18.70
390.00
180.00
35.40
60.70
21.80
209.70
535.30
8.20
81.80
17.50
20.30
415.00
187.50
32.90
59.00
21.10
204.90
549.10
10.00
82.90
17.80
25.10
380.90
184.00
33.00
59.00
23.00
213.50
567.30
8.20
88.80
18.40
30.60
388.60
311.30
35.30
64.80
23.40
247.10
519.80
9.00
112.70
21.80
32.90
381.10
5.00
93.50
7.50
105.10
6.40
167.20
14.50
25.90
13.70
29.70
11.70
54.10
69.80
6.00
107.80
8.50
113.70
6.50
162.80
17.60
30.40
15.70
32.60
12.80
68.00
77.30
6.30
110.20
9.30
122.00
6.90
163.10
19.00
32.60
17.50
37.60
13.40
75.60
84.40
6.90
104.80
9.80
112.80
6.60
158.50
19.10
31.50
17.10
51.00
12.90
73.40
79.70
7.30
113.70
10.40
113.80
7.40
231.60
18.90
32.90
19.30
29.10
13.80
95.80
75.60
7.90
118.50
13.40
128.50
8.70
246.10
19.60
37.10
24.70
32.30
16.60
129.40
79.80
50.40
24.10
160.90
51.50
27.90
167.60
62.80
31.10
180.10
63.00
27.20
182.50
56.80
29.30
221.60
65.00
39.60
172.20
19.20
20.30
21.40
21.90
21.50
23.60
35.40
280.00
30.30
810.00
38.50
62.20
17.40
16.00
10.10
31.40
8.60
28.90
18.70
51.40
296.50
35.70
832.50
43.30
76.10
20.30
17.10
10.00
39.00
8.90
43.90
19.90
43.30
302.30
39.10
855.30
42.50
79.00
22.60
18.20
10.80
40.80
9.20
48.10
18.00
37.50
302.70
36.70
774.00
41.80
79.80
22.10
18.20
11.90
39.70
9.20
45.50
19.20
36.20
296.80
41.20
720.80
47.10
86.50
21.40
18.80
12.20
40.90
9.20
47.30
19.20
97.90
17.70
38.70
72.60
61.90
176.30
93.60
21.50
57.40
94.30
23.50
44.00
98.40
22.80
46.00
99.30
22.10
39.00
176.60
22.90
49.10
65.30
180.30
67.70
183.40
65.50
187.50
62.50
273.90
67.80
295.80
23.50
26.70
26.90
26.50
25.50
28.80
25.90
25.90
108.80
27.50
33.20
121.50
27.90
32.80
139.60
27.50
32.40
143.30
26.40
32.90
147.50
29.10
36.00
162.10
4.90
33.90
50.10
4.90
68.20
154.60
5.00
51.90
54.90
106.60
5.70
44.30
58.20
5.60
75.50
160.30
5.90
52.60
61.90
124.90
6.20
43.70
64.50
6.40
79.10
170.00
6.70
###
61.60
130.90
7.30
44.60
58.00
6.70
73.00
158.10
7.20
55.60
62.40
126.00
8.50
46.20
59.90
7.40
75.30
154.50
7.60
57.40
57.80
119.00
9.10
51.60
69.90
8.00
77.30
143.00
7.90
69.30
68.00
124.30
38.80
287.50
37.10
720.00
58.40
95.50
24.00
19.70
###
47.10
10.00
54.20
###
13.80
75.60
13.40
31.30
5.20
24.50
11.50
27.10
115.30
18.50
113.10
30.20
31.20
23.70
31.30
30.80
85.40
14.00
46.00
22.20
56.00
14.90
16.40
32.40
5.70
38.80
17.60
40.40
108.90
21.40
119.70
32.50
35.20
33.00
36.90
37.70
101.30
16.50
50.10
28.20
61.60
640.00
16.10
16.20
15.30
17.80
17.50
36.90
6.30
34.00
19.40
###
108.80
23.00
120.00
33.40
34.60
69.80
37.60
37.00
123.10
17.50
58.40
27.40
63.00
17.50
37.00
7.00
32.80
28.60
38.30
116.00
20.90
116.00
33.10
33.00
56.00
40.70
34.10
121.50
17.50
56.80
25.30
62.20
17.50
31.80
7.20
33.60
34.10
38.60
103.30
23.70
124.90
33.00
33.90
56.20
36.90
38.40
128.80
20.50
59.00
26.30
64.90
18.90
34.10
7.90
38.90
28.00
46.80
110.50
26.30
113.20
36.80
34.30
64.40
45.60
38.90
132.80
21.00
59.40
26.10
63.80
675.00
751.00
720.20
758.30
720.00
68.30
706.20
66.30
47.50
66.50
30.10
110.50
36.10
20.10
79.00
735.80
71.40
60.10
82.60
46.90
125.30
43.90
26.70
87.50
###
83.20
56.40
82.80
52.80
128.50
50.50
24.90
94.80
739.50
80.70
45.00
79.40
45.90
122.30
49.10
24.00
78.80
764.50
88.90
45.70
77.00
47.20
117.10
50.30
26.70
80.00
830.00
89.40
54.10
91.20
54.70
122.60
53.20
26.40
23.20
24.10
19.80
14.00
57.00
88.60
38.10
28.50
27.80
27.70
14.70
56.70
95.30
45.50
28.30
28.40
22.30
15.00
70.00
95.20
52.60
33.70
35.80
24.00
14.60
62.30
95.10
48.80
33.40
38.10
22.70
16.00
80.40
105.00
46.00
30.80
30.60
23.30
15.40
59.80
102.80
49.80
23.90
25.50
27.70
28.50
28.70
28.50
6.90
25.50
7.40
28.70
8.20
29.70
8.20
27.20
9.00
27.10
9.50
29.10
164.50
18.30
15.50
81.70
26.40
15.20
16.70
7.70
178.60
101.10
14.80
20.80
41.30
615.00
1,100.00
27.80
35.80
44.80
65.90
37.60
20.20
156.00
28.20
17.10
98.70
30.30
18.90
18.00
7.90
175.60
105.70
18.60
25.00
44.00
620.00
1,030.00
46.00
52.70
90.30
94.00
41.20
25.70
164.10
26.50
19.40
110.10
31.40
20.00
20.00
8.40
168.60
102.80
19.20
24.10
42.90
645.00
1,085.00
29.50
53.30
163.20
28.20
18.80
153.10
32.60
23.20
19.20
9.10
168.40
104.80
19.70
25.20
44.30
650.00
1,044.00
30.10
49.40
82.10
44.40
27.30
43.50
25.70
43.60
31.70
47.90
36.60
24.80
79.80
30.00
79.00
33.60
88.10
31.30
84.10
30.90
83.30
33.50
89.50
67.40
67.40
65.80
65.30
66.80
87.00
18.40
6.10
23.50
6.90
24.90
7.70
25.00
8.70
24.20
9.60
24.50
10.50
18.10
24.90
79.20
17.10
20.90
31.00
112.90
21.00
23.80
29.90
123.60
21.80
23.60
27.80
126.20
21.00
23.30
27.50
115.90
23.60
25.70
28.20
126.10
29.90
162.10
28.70
18.00
107.30
32.50
21.00
19.10
8.10
173.30
107.20
19.50
28.30
47.90
###
1,060.00
30.70
52.40
160.40
28.70
20.30
145.10
36.30
22.90
19.60
9.60
179.10
108.80
21.90
33.50
49.30
###
1,080.00
35.40
54.80
25.10
33.00
37.40
43.10
34.00
47.70
31.20
46.00
33.00
46.40
34.30
48.50
80.00
30.90
70.70
82.30
34.80
94.20
81.70
37.00
88.80
70.20
38.10
82.90
78.70
35.00
86.40
101.30
38.50
93.50
26.40
7.30
30.20
7.80
31.90
8.40
30.90
8.80
36.70
9.10
45.00
9.40
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
September-12 August-12
July-12
June-12
May-12
April-12
10.10
8.50
8.50
8.60
8.30
8.80
805.00
800.00
892.40
882.00
885.00
921.00
280.50
312.80
260.00
190.00
205.00
267.60
144.60
162.40
161.50
151.00
140.50
159.20
131.00
126.00
153.40
144.50
142.90
170.00
120.00
107.00
139.20
136.70
124.10
142.00
46.10
46.30
63.50
48.30
47.30
47.80
76.90
89.00
91.10
102.00
96.90
86.00
54.00
47.10
64.20
52.30
54.00
55.00
69.60
40.60
23.30
36.90
34.70
34.20
42.40
45.30
49.50
11.00
10.30
10.00
10.00
10.50
10.30
806.00
808.50
801.50
810.00
804.00
800.00
67.00
66.10
66.10
75.90
84.90
148.90
154.30
157.90
150.60
169.60
179.40
248.30
74.10
65.30
60.00
57.20
60.30
73.30
141.10
35.50
34.10
8.40
47.80
26.00
34.20
12.30
128.40
25.20
32.00
5.50
32.50
26.50
29.60
9.90
118.10
22.10
28.90
5.80
31.80
26.80
26.50
7.40
136.70
26.80
31.80
6.40
33.80
27.70
28.90
8.40
141.00
27.20
35.30
7.10
35.20
27.40
27.30
9.00
149.00
29.80
37.40
7.40
38.40
32.70
30.10
10.10
244.00
139.50
30.00
25.50
72.60
225.80
74.90
90.30
231.90
127.90
20.00
20.80
66.20
228.70
67.80
93.10
233.80
122.10
17.60
17.80
62.20
241.10
69.40
89.80
260.30
128.00
20.10
21.20
63.90
266.60
76.10
103.10
275.50
122.00
20.60
22.10
65.20
260.40
77.90
106.00
318.90
130.30
22.20
27.90
71.10
282.10
93.00
111.90
224.80
82.30
238.80
80.80
244.70
73.90
255.30
82.90
263.00
90.60
275.70
108.00
40.00
37.90
35.50
39.60
41.50
57.30
39.00
34.20
28.90
32.00
33.90
32.80
220.70
22.00
226.40
207.20
20.90
135.90
184.30
19.20
109.80
191.50
21.80
119.20
198.30
22.60
120.10
210.50
25.60
130.80
37.90
28.60
135.40
33.40
28.80
132.10
32.80
29.70
127.10
10.60
41.40
37.50
133.40
42.40
33.70
139.90
10.60
45.40
38.50
166.00
10.60
144.70
24.20
51.00
484.30
747.80
47.00
31.40
41.40
43.50
26.20
32.10
27.10
124.00
23.20
46.50
502.50
681.80
42.70
26.70
35.60
35.90
20.30
24.90
21.90
73.90
23.50
41.10
488.10
636.50
39.00
23.90
31.30
31.00
17.90
20.70
18.00
61.60
24.50
43.20
508.60
600.40
44.90
25.80
37.80
33.60
20.30
24.50
19.10
26.30
43.10
498.00
605.20
49.90
27.30
37.50
38.40
20.40
25.50
20.40
26.80
47.70
539.10
592.30
55.20
32.50
42.40
45.10
22.80
36.50
23.70
504.70
70.50
57.80
31.70
37.80
33.60
294.75
84.90
502.00
74.30
56.40
25.70
33.30
30.90
300.25
87.00
499.50
63.90
51.90
21.70
27.60
30.80
223.25
72.20
519.10
87.70
60.00
24.80
31.60
32.90
266.00
83.90
507.80
89.80
63.80
26.90
34.50
32.50
324.25
86.70
544.10
104.60
97.70
36.10
39.80
35.30
421.50
103.50
38.50
37.30
35.00
38.20
41.40
40.90
28.90
41.00
38.00
118.20
38.80
28.30
37.10
24.50
117.00
34.30
25.70
27.30
21.30
104.00
30.10
32.20
26.70
23.30
110.90
33.10
36.90
30.70
25.70
121.70
34.90
37.30
31.00
33.30
153.80
36.60
230.90
21.70
8.70
68.20
3,893.00
70.00
38.50
42.90
25.20
88.40
64.10
218.60
17.00
5.30
76.00
4,016.90
26.90
32.00
29.80
25.00
91.00
66.80
198.40
14.10
5.50
77.80
4,075.00
24.50
31.30
25.50
25.50
82.00
60.90
249.30
16.20
6.00
83.60
4,046.90
27.80
34.70
29.30
28.10
91.00
60.50
229.80
17.20
6.20
85.20
3,885.90
26.10
36.20
31.90
30.40
88.90
68.10
252.60
18.20
6.90
88.40
3,770.30
29.50
40.70
37.50
34.90
101.80
100.40
14.00
108.10
33.90
60.60
71.40
42.30
289.30
74.20
11.30
9.10
9.90
108.90
34.60
59.30
64.70
43.00
294.70
75.50
9.20
6.80
9.00
102.40
36.30
57.00
59.30
40.70
282.40
68.20
9.00
7.20
10.00
114.40
40.10
64.30
63.90
45.80
312.50
77.60
9.10
8.10
10.50
123.40
41.20
58.70
69.20
49.10
300.10
84.30
9.20
7.90
12.10
122.00
44.50
64.10
71.30
49.90
339.60
89.80
9.70
8.40
20.60
18.00
17.00
18.80
18.10
22.10
119.60
34.30
33.30
27.20
48.10
10.00
8.30
19.00
126.10
29.10
27.60
23.10
45.70
9.60
5.70
16.50
119.90
28.40
23.30
18.80
43.90
9.20
6.30
14.90
168.10
38.30
27.00
23.30
51.70
9.40
7.10
17.40
195.60
39.30
29.20
27.00
54.30
9.90
7.00
17.70
189.50
41.20
34.90
29.10
53.80
9.20
7.40
21.00
40.90
33.50
32.00
34.00
35.10
39.30
38.00
32.80
28.60
31.80
32.70
36.20
42.90
201.20
39.50
167.80
29.80
154.10
38.60
181.10
197.10
225.40
533.60
558.40
560.00
579.80
580.00
582.90
46.20
37.10
37.10
42.50
44.10
36.00
60.60
63.10
166.50
65.20
22.50
166.30
88.10
8.40
37.20
35.30
24.20
57.00
84.70
162.00
39.90
13.90
180.30
99.60
4.80
36.70
26.50
24.30
46.40
73.90
152.30
44.30
14.10
204.80
89.90
4.80
35.80
22.60
21.70
48.20
73.20
176.40
48.10
15.30
208.80
103.00
5.00
41.50
25.70
25.70
51.00
78.90
195.90
48.50
14.90
206.40
121.90
5.30
41.70
25.90
26.20
59.20
82.70
210.30
50.90
15.90
214.70
127.80
5.90
44.30
29.80
27.20
268.50
265.30
248.30
238.70
234.70
214.50
975.25
2,166.25
31.90
9.10
15.60
8.30
23.30
966.25
2,019.50
23.30
6.00
11.10
5.00
17.90
971.25
1,702.50
28.80
7.70
15.40
5.80
22.30
937.50
1,991.25
29.30
7.90
14.70
6.10
20.00
912.00
2,016.50
28.80
7.50
14.50
6.30
19.70
900.25
2,040.25
30.30
8.30
14.90
6.70
20.90
9.70
8.70
106.90
6.20
7.70
106.50
7.60
7.60
102.90
7.90
8.10
116.20
7.70
8.10
121.50
8.00
6.90
126.90
36.40
9.30
7.30
15.10
22.10
21.90
36.60
7.00
4.40
11.60
19.90
18.10
36.70
6.70
4.40
11.30
18.00
17.10
44.20
7.10
4.70
12.60
22.40
21.50
47.90
7.10
5.00
13.10
24.30
24.10
65.30
7.90
5.70
14.70
30.20
30.30
21.10
26.80
18.00
23.60
16.40
22.10
19.30
26.40
20.80
31.00
22.90
37.10
41.80
37.40
34.70
42.50
37.30
33.60
40.00
37.60
32.30
42.30
37.60
35.60
43.60
37.80
39.00
45.80
34.60
39.80
22.30
270.60
360.00
21.00
263.40
264.25
18.60
236.30
223.00
20.20
248.60
249.75
22.70
245.20
268.25
30.90
264.40
267.25
98.80
39.80
35.50
78.60
37.80
29.50
75.30
32.00
28.80
80.10
37.40
35.20
89.00
38.90
39.10
108.30
46.20
42.40
46.40
41.40
35.90
36.80
44.20
49.30
55.00
59.40
48.80
54.30
55.80
59.50
228.10
36.50
72.30
28.50
271.70
533.40
9.90
119.10
24.30
35.20
375.10
195.00
35.10
72.10
22.90
300.10
523.60
10.00
126.20
19.30
22.90
367.00
197.00
32.60
65.10
19.90
257.00
542.80
9.60
107.60
15.40
17.40
364.40
180.00
39.90
82.10
23.20
293.50
557.70
10.00
108.60
16.50
18.50
384.00
190.00
39.60
89.20
26.00
294.00
536.30
10.20
112.30
17.30
18.90
381.20
212.00
34.80
107.90
33.90
275.00
572.30
10.00
115.90
20.40
22.30
370.10
8.00
126.90
15.10
132.20
9.00
231.00
20.10
37.20
28.00
36.10
17.70
107.40
79.40
6.50
127.70
13.20
130.40
7.40
233.70
19.90
33.90
20.90
36.80
14.60
75.90
84.30
6.00
118.60
11.70
125.80
6.90
205.90
19.50
29.50
17.70
48.90
12.10
69.70
73.70
7.20
132.50
13.80
158.70
8.40
212.00
21.30
31.90
19.30
59.30
13.70
84.40
85.40
7.10
153.50
14.80
181.70
9.10
209.50
20.90
35.00
20.00
63.20
14.60
90.50
85.80
8.20
139.80
18.10
187.80
10.20
219.30
21.80
35.60
23.20
63.50
17.20
106.70
95.40
68.00
46.90
171.30
59.40
38.70
168.10
48.90
34.10
179.00
45.00
40.00
181.00
38.60
43.30
178.30
44.00
45.60
202.90
24.90
24.10
20.60
24.40
25.80
27.90
46.00
297.30
42.60
723.40
60.00
87.10
25.40
20.10
12.00
46.10
10.00
57.00
19.20
47.10
320.00
42.00
820.10
56.50
76.00
24.00
20.00
11.00
44.00
8.10
51.20
###
45.10
332.50
35.70
740.70
55.00
76.70
23.30
18.70
10.50
40.40
8.40
46.20
19.20
57.20
317.00
40.20
726.10
63.90
92.40
28.90
20.60
10.30
42.90
9.20
48.10
21.30
63.20
318.40
42.30
618.50
62.30
100.20
30.30
21.10
10.10
45.60
8.80
53.80
21.50
71.10
361.90
47.20
558.50
71.30
103.60
34.40
22.10
160.40
24.30
53.20
134.20
21.90
43.10
117.80
20.00
38.30
127.00
24.50
42.40
133.50
25.90
43.90
138.60
29.60
46.90
65.70
288.20
80.00
302.90
66.80
278.50
100.90
305.80
127.30
509.20
733.20
29.10
28.00
24.00
26.80
30.70
29.50
43.50
9.50
40.40
23.90
30.50
44.20
214.60
###
36.60
182.10
25.10
33.60
150.70
26.90
41.60
182.10
29.20
47.70
200.90
25.00
51.60
229.10
9.10
54.00
67.80
8.20
83.10
152.70
8.10
68.50
70.80
128.20
5.00
53.50
67.60
4.80
83.30
154.60
5.20
63.40
67.10
137.90
5.30
51.90
59.40
4.90
86.00
156.50
5.20
53.60
63.20
140.00
5.80
64.90
62.30
5.30
87.90
188.60
5.70
58.90
65.10
158.10
5.90
67.70
70.90
5.50
86.80
207.50
5.90
62.40
76.20
182.50
6.40
74.90
76.80
6.10
88.60
219.10
6.50
68.80
74.70
214.80
18.60
16.70
16.70
18.90
19.00
20.80
23.30
34.00
8.40
46.00
21.10
46.90
123.20
28.90
108.70
36.10
32.60
69.10
55.20
42.40
154.80
25.00
67.70
32.40
70.50
20.50
35.70
5.10
47.80
9.50
45.50
146.00
23.20
119.50
33.50
30.40
70.10
45.70
31.90
136.00
20.80
67.40
28.80
65.70
17.80
31.20
6.00
48.00
9.40
41.30
133.10
18.40
109.10
28.60
30.40
71.10
40.90
23.80
121.30
16.80
61.80
22.90
63.60
20.90
31.30
6.00
60.40
10.80
45.00
177.00
20.70
151.60
33.00
32.40
80.90
44.90
26.90
139.70
20.00
66.70
26.10
71.90
22.70
34.90
6.50
65.90
11.60
51.60
191.10
22.30
176.50
36.80
32.50
89.60
45.80
29.80
150.00
21.10
68.60
31.40
70.40
26.70
36.10
7.20
74.70
12.70
51.50
195.70
24.30
186.00
42.30
33.90
87.40
52.70
35.10
172.40
26.00
84.30
36.60
77.00
711.00
750.70
758.70
814.10
746.20
692.20
83.10
848.40
96.90
57.20
85.20
56.20
129.00
55.30
30.30
###
869.50
80.20
48.60
80.20
49.90
130.80
56.20
20.50
79.90
856.70
66.10
45.90
69.80
39.10
120.00
50.10
17.40
84.40
905.50
79.20
48.00
80.80
40.00
175.00
53.10
20.80
89.70
880.20
78.40
55.70
88.10
44.30
178.10
55.40
22.70
85.70
1,214.20
88.20
47.80
101.80
44.10
176.60
61.00
27.70
38.40
43.00
27.30
15.70
81.00
104.20
60.30
26.20
24.90
25.50
14.30
75.40
107.50
48.90
18.80
21.70
19.90
15.80
75.30
98.70
47.50
20.50
22.50
21.60
15.90
77.80
117.60
55.60
27.10
21.10
14.60
87.50
197.30
62.90
28.40
28.10
16.00
87.50
179.10
65.80
27.70
28.50
22.80
22.70
23.30
31.90
9.90
32.10
8.10
29.80
9.00
25.70
10.10
28.70
9.50
30.10
10.40
39.10
161.60
24.60
19.50
107.50
32.60
16.90
18.20
9.60
255.00
98.10
17.90
24.10
36.00
780.00
1,055.00
31.80
49.50
177.40
27.50
19.60
120.10
31.20
20.00
20.90
9.90
263.50
103.40
20.70
30.00
41.70
770.00
1,040.00
38.80
57.30
180.80
30.00
20.50
123.90
33.90
21.10
21.90
9.90
261.20
103.60
21.40
31.60
43.40
711.50
1,020.00
41.00
60.20
200.00
37.10
20.20
134.60
37.70
28.00
21.70
9.80
272.20
127.80
26.00
33.00
42.90
701.00
1,028.00
51.20
70.80
168.40
32.60
20.00
151.10
35.10
27.70
20.40
9.20
178.00
109.20
20.80
36.40
47.40
670.00
1,076.50
36.30
58.00
168.00
25.90
###
126.90
33.10
20.10
19.60
10.10
185.60
102.80
19.80
30.90
42.20
695.00
1,050.00
37.70
65.70
46.30
40.80
43.60
26.50
40.50
24.80
44.60
30.90
49.10
32.60
63.20
84.40
46.00
96.60
40.90
83.30
34.90
79.90
41.80
89.60
43.60
91.50
48.00
134.50
88.60
81.40
70.00
71.40
67.50
78.30
23.80
10.00
23.30
7.10
22.40
7.60
25.00
8.00
27.80
8.00
30.40
8.80
27.10
32.30
112.90
29.90
21.80
31.40
119.30
8.80
21.30
29.70
73.30
14.80
26.00
37.20
26.80
40.00
29.70
44.10
15.50
16.60
18.70
36.80
52.00
34.70
51.10
32.90
46.60
38.90
52.20
42.20
58.30
45.50
60.30
95.80
41.10
94.50
88.70
38.10
93.50
83.00
37.40
87.10
93.00
44.80
107.30
91.10
47.00
112.50
105.50
53.80
118.40
51.00
10.10
36.50
9.60
31.90
9.50
35.60
10.50
36.00
10.80
38.40
11.90
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
March-12 February-12 January-12 December-11 November-11
8.10
8.30
9.90
10.10
10.10
914.00
888.50
896.50
1,008.50
10,178.75
281.00
287.00
334.50
329.00
3,135.00
164.90
190.00
###
249.00
2,550.00
189.00
190.00
195.50
229.00
2,341.75
135.00
150.00
###
168.90
1,552.00
45.10
43.10
41.70
47.90
506.00
86.70
86.90
84.60
99.30
923.50
55.40
51.30
48.60
59.40
535.25
43.60
9.60
777.00
93.50
217.70
66.20
51.40
9.60
809.50
82.20
193.90
58.20
45.40
68.30
702.75
804.00
72.60
172.10
52.50
828.00
89.00
206.60
62.20
826.00
89.30
216.30
61.90
126.30
33.00
40.70
7.30
38.00
32.80
34.40
11.40
114.30
32.40
38.60
7.10
33.70
33.90
34.50
11.50
107.70
26.70
34.50
6.90
30.80
29.70
39.40
12.00
141.90
35.00
41.30
8.40
39.80
37.80
54.30
14.80
195.20
37.60
400.25
7.90
4.97
34.30
46.20
170.25
342.60
130.90
26.50
28.40
73.90
253.60
102.20
114.60
322.40
117.70
26.90
27.80
73.40
227.50
103.40
99.50
324.70
109.40
26.00
23.70
64.80
243.80
94.10
90.30
420.90
138.50
32.20
30.90
83.00
295.60
111.60
120.40
340.30
1,282.00
298.75
226.00
727.75
3,032.50
840.00
1,270.25
242.40
104.00
217.90
86.60
232.30
79.10
277.20
116.80
258.60
870.75
60.00
52.80
44.50
57.70
57.60
39.10
37.80
33.70
42.30
407.50
212.50
26.20
134.90
185.90
26.00
124.30
167.20
24.40
128.90
250.00
28.40
162.60
257.30
266.50
1,559.25
52.00
39.30
230.00
10.60
52.50
39.50
166.20
9.70
47.80
34.60
162.30
###
62.80
44.00
200.00
9.70
65.70
454.75
1,532.75
9.70
27.30
46.30
527.50
584.70
61.90
39.20
50.30
59.10
23.20
38.80
25.90
32.80
40.30
545.30
636.90
58.50
36.60
49.80
54.50
23.00
36.60
25.20
28.80
35.20
526.10
560.50
49.20
34.30
50.30
45.50
20.20
33.90
25.50
38.20
47.60
598.50
626.30
70.10
48.40
56.50
62.00
26.10
43.10
31.00
394.50
43.30
621.60
604.90
710.50
46.70
397.75
588.50
29.80
40.00
26.80
550.10
114.80
84.30
39.10
45.60
34.90
404.25
101.90
506.50
100.00
81.60
36.90
44.70
42.80
402.25
108.40
525.10
76.50
66.70
31.20
39.90
35.40
410.50
97.60
550.00
113.00
93.60
37.90
49.30
45.70
554.50
118.70
559.90
124.10
99.40
403.25
50.00
451.50
701.25
1,071.00
56.50
58.40
52.00
68.20
607.75
44.00
38.70
37.90
133.30
41.40
41.70
36.00
34.00
108.60
41.40
36.10
30.30
31.90
91.50
36.50
52.60
39.70
40.10
124.50
43.30
555.00
40.90
40.80
121.90
403.00
301.80
20.00
7.70
89.40
2,865.10
31.30
52.40
36.60
34.80
98.10
103.70
276.10
19.80
6.90
81.20
2,613.40
30.50
52.70
33.10
34.40
82.80
85.20
13.40
116.10
42.90
60.30
69.90
56.20
335.50
94.40
10.10
8.80
13.60
110.40
55.40
57.70
60.50
51.80
305.50
86.50
9.10
8.60
22.90
298.50
18.40
###
72.00
2,483.70
28.20
52.20
28.80
37.10
65.80
77.20
379.60
21.90
8.30
91.60
3,075.10
34.90
65.40
38.40
44.50
113.50
95.40
2,308.25
22.40
8.70
1,007.25
29,403.25
356.50
509.25
36.20
44.40
1,158.50
935.50
13.30
125.30
46.00
54.90
51.00
49.80
275.20
76.00
8.90
9.00
16.30
161.30
65.80
57.10
71.10
55.70
319.70
91.70
10.20
10.50
170.00
1,366.00
67.70
566.00
670.25
533.75
296.40
804.75
10.30
8.20
23.80
22.10
27.80
28.40
160.50
49.70
37.40
35.90
56.60
9.30
7.60
21.90
141.80
48.70
36.60
33.80
70.20
123.20
41.40
30.40
30.90
62.70
162.00
57.50
39.90
54.40
77.00
158.50
454.75
42.80
47.30
754.75
7.50
22.90
7.60
20.80
8.90
26.30
7.30
26.40
41.90
39.20
34.00
50.80
51.20
39.30
37.80
34.80
41.70
450.50
229.90
225.10
215.20
282.60
1,932.25
576.00
609.30
635.30
664.50
669.90
39.00
42.60
37.60
46.00
462.00
63.70
55.40
50.10
61.10
61.00
185.20
47.10
17.00
191.70
133.40
6.50
157.50
41.80
15.70
160.10
144.50
5.90
149.10
37.00
14.90
155.50
140.50
5.70
169.60
49.40
17.10
163.50
152.40
6.80
172.60
52.20
18.30
164.20
155.60
7.10
34.00
32.10
34.90
32.90
40.80
31.90
42.40
40.70
371.75
31.50
211.80
193.00
168.90
255.90
2,528.75
1,018.75
1,706.25
29.10
8.40
14.10
7.10
21.60
997.00
1,414.25
27.20
7.50
12.60
6.60
19.20
999.50
1,408.25
25.00
7.70
11.80
6.40
18.70
1,005.75
1,623.50
30.40
8.90
14.10
7.70
22.40
1,003.75
1,671.25
308.75
98.75
148.00
7.90
230.25
8.10
7.60
118.00
7.70
7.90
110.30
7.20
8.00
102.60
8.60
10.00
138.50
8.70
10.10
1,463.00
56.30
8.10
5.90
15.40
25.40
26.80
57.20
7.20
5.10
16.20
28.60
26.50
45.00
6.40
5.20
14.90
23.20
26.10
67.60
8.00
6.30
17.80
31.10
31.60
721.75
8.10
6.40
186.25
312.00
29.30
23.50
35.00
24.20
43.60
22.30
35.90
29.20
46.80
30.60
478.25
55.50
41.40
33.90
53.70
40.70
31.40
47.90
35.50
28.20
54.50
44.10
34.40
533.00
426.50
361.50
31.00
220.70
282.50
32.20
184.20
293.75
28.10
160.40
259.50
34.50
179.20
365.50
34.20
229.70
377.00
105.90
57.80
56.70
112.60
52.60
58.90
130.00
46.40
56.00
165.40
50.30
42.90
1,060.00
51.80
405.50
66.00
60.20
53.60
71.30
64.30
73.00
57.90
48.80
62.80
63.90
218.80
30.10
80.60
32.30
317.20
584.00
10.00
108.50
22.60
24.20
380.30
200.00
27.10
89.40
32.10
297.80
580.50
10.10
87.40
23.00
25.00
367.90
195.00
25.50
138.60
29.80
290.60
551.20
10.00
75.00
26.50
22.50
381.10
211.00
26.60
170.20
40.10
343.50
612.20
10.60
110.50
35.00
32.50
389.50
1,850.00
313.75
155.80
33.80
2,970.00
638.10
9.20
112.00
34.10
35.80
391.00
8.20
135.70
18.40
164.50
10.60
161.20
23.30
40.90
24.50
70.10
19.50
106.80
113.80
8.60
120.60
18.30
157.00
10.80
134.30
29.00
39.70
24.50
50.30
19.20
97.80
86.40
7.60
113.60
21.20
139.60
10.50
127.00
25.70
34.30
23.00
47.90
19.40
101.10
77.20
9.20
139.60
26.40
186.80
10.90
187.90
34.80
44.80
37.30
64.40
24.10
129.20
99.90
8.60
129.80
25.40
192.30
12.10
157.40
334.50
412.00
39.00
529.00
25.10
977.75
99.00
42.70
51.30
229.70
43.40
49.50
212.10
49.50
45.00
225.10
53.10
61.80
261.30
497.00
566.00
1,789.00
26.60
28.60
26.50
34.50
341.50
81.40
366.10
48.00
560.20
59.20
77.70
37.50
23.20
107.80
367.90
46.10
599.40
46.90
68.10
39.60
29.70
90.50
335.00
45.20
529.40
45.70
60.30
61.40
23.90
95.70
364.30
62.60
530.00
65.40
83.60
66.80
30.40
913.50
3,575.00
586.25
4,980.75
689.50
84.70
64.90
30.40
46.80
9.20
47.90
24.20
50.30
10.20
46.10
28.10
47.20
51.80
502.50
41.00
36.60
46.60
18.70
465.50
18.70
128.10
32.30
49.50
106.70
43.10
44.10
96.20
34.70
41.00
130.50
47.70
56.40
1,842.75
483.25
534.00
733.20
733.20
733.20
733.20
36.70
36.10
31.80
38.50
365.25
38.70
63.00
219.90
36.00
59.10
203.20
31.40
48.70
204.40
39.00
69.30
265.40
39.50
72.90
1,630.50
6.80
84.80
78.00
6.70
84.50
261.10
7.00
67.20
79.90
192.50
6.40
73.40
74.40
5.70
83.00
241.80
6.00
52.30
68.40
179.40
5.90
60.70
68.20
5.60
75.50
229.00
5.30
44.00
66.10
191.30
7.40
69.60
82.00
6.80
86.70
246.70
6.90
63.00
78.80
205.90
6.80
685.50
77.40
6.90
761.50
253.90
7.00
717.75
707.50
1,950.25
###
28.40
28.50
23.40
30.80
32.00
33.50
38.50
7.10
71.50
13.80
51.70
175.10
28.90
152.50
46.00
33.90
98.50
52.50
37.30
182.40
29.40
78.60
39.90
72.50
30.60
42.90
6.70
94.80
13.70
54.10
183.80
28.70
158.60
41.80
44.90
91.30
47.40
44.40
167.50
28.00
64.00
37.30
66.90
26.30
37.40
7.30
75.30
20.00
47.40
184.10
26.80
136.30
36.20
38.50
88.30
45.00
43.20
169.50
27.30
63.00
34.60
62.90
33.20
44.50
8.90
98.40
21.90
53.90
212.50
35.50
166.20
47.60
50.40
122.80
67.40
79.40
224.30
34.80
78.40
35.40
79.60
347.50
44.60
7.30
106.30
18.60
55.90
206.70
366.50
1,499.50
430.50
49.90
897.75
56.50
72.60
1,325.00
353.75
79.80
36.00
72.60
708.00
695.00
693.90
774.50
817.80
107.20
1,179.10
85.70
52.70
113.40
47.50
176.70
57.40
35.70
101.30
1,016.00
81.00
48.20
125.10
49.20
181.10
55.30
32.10
98.10
1,013.50
84.70
45.00
101.00
55.20
156.00
48.20
31.80
102.10
1,205.00
109.30
50.50
136.60
65.90
175.30
61.40
35.60
1,020.00
12,696.00
689.25
482.75
1,143.25
117.10
1,460.50
552.50
338.50
31.90
32.10
16.00
97.40
153.50
74.60
32.20
27.20
13.90
83.60
146.90
76.70
30.80
27.90
14.30
74.90
130.30
74.30
60.20
33.70
15.20
93.50
165.50
76.50
53.00
35.50
162.00
831.25
167.80
551.50
30.80
31.00
26.80
32.50
32.50
11.30
42.40
10.80
38.30
11.00
31.20
12.10
40.90
12.10
40.90
212.00
38.40
22.20
141.50
40.50
30.70
23.40
9.50
237.30
125.60
25.90
36.00
44.90
645.00
1,023.00
55.20
70.60
233.30
37.20
23.10
130.50
40.30
31.70
26.30
9.00
217.30
115.40
26.60
37.50
44.50
624.00
1,012.00
52.10
75.80
208.10
37.70
21.20
126.80
34.40
27.60
23.50
8.50
195.50
94.20
23.10
37.60
40.20
607.00
950.00
43.00
55.50
287.40
42.50
26.20
176.80
40.40
35.10
30.10
8.90
237.10
113.70
30.20
38.90
42.70
608.70
1,006.00
57.90
74.40
2,353.75
38.20
25.80
1,382.50
395.50
339.50
304.25
8.80
2,451.00
117.10
304.25
317.50
431.75
4,900.00
1,009.00
61.10
78.80
65.20
73.20
60.60
62.10
58.50
63.00
65.70
89.10
524.00
712.25
50.00
130.60
48.70
128.40
42.10
112.70
54.70
135.30
43.20
1,185.00
77.40
64.80
52.80
67.60
763.75
34.30
8.70
35.50
7.70
31.70
7.50
42.90
8.90
413.75
9.10
36.80
50.40
37.10
47.10
33.60
46.10
43.90
60.50
44.30
63.30
20.50
21.20
19.50
23.90
24.30
46.90
59.00
50.30
59.80
43.40
57.40
56.30
65.70
591.50
669.00
112.00
60.70
130.30
104.30
62.50
114.20
98.80
55.50
86.70
132.60
77.80
114.20
1,226.50
79.60
117.10
44.70
12.60
41.40
11.50
38.50
11.60
45.80
14.50
44.10
15.00
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
October-11 September-11
August-11
July-11
June-11
8.60
9.20
10.20
11.00
10,249.00
10,039.75
9,936.00
9,818.50
10,463.50
3,798.00
3,340.00
3,617.00
3,800.00
4,025.00
2,540.00
2,508.25
2,470.00
2,455.50
2,585.00
2,460.75
2,281.00
2,220.00
2,200.75
2,261.00
1,859.00
1,595.50
1,568.00
1,822.75
1,701.00
545.00
671.75
681.75
741.50
673.00
1,080.00
1,090.00
1,150.00
1,300.00
1,237.75
605.00
665.25
680.00
795.00
708.50
635.75
737.50
775.50
780.25
851.00
825.00
87.10
223.70
56.30
812.00
120.00
256.20
70.90
788.50
123.00
258.70
77.00
793.00
133.00
272.40
84.40
804.00
133.20
269.60
65.80
189.50
28.30
358.00
7.50
5.45
33.20
45.90
130.00
239.80
42.90
496.00
8.20
6.60
33.50
56.10
219.75
263.70
48.20
529.50
###
6.99
36.80
58.60
241.25
288.70
50.40
623.25
8.90
10.06
38.80
63.80
225.50
275.20
43.50
525.50
8.10
7.17
34.20
58.90
213.00
346.70
1,296.25
277.25
215.75
680.25
2,983.50
773.00
1,005.25
471.60
1,536.00
438.75
318.50
872.00
3,167.75
1,124.75
1,295.75
433.30
1,522.50
445.50
349.75
916.75
3,255.50
1,294.00
1,362.75
436.90
1,597.50
451.25
347.50
969.00
3,325.00
1,310.75
1,504.25
397.40
1,526.75
402.25
316.75
956.25
3,033.00
1,423.50
1,395.50
280.30
867.75
355.70
1,157.75
376.00
1,250.75
413.40
1,283.75
379.00
1,194.25
54.70
69.00
77.60
86.20
72.60
354.00
496.25
539.00
563.75
528.75
311.20
239.00
1,339.00
342.90
353.75
1,873.25
360.20
363.25
1,642.25
365.60
369.75
1,687.00
363.10
362.00
1,623.00
58.80
379.75
1,621.00
9.70
87.40
542.50
1,933.00
9.70
96.40
592.00
1,864.00
###
106.20
644.00
1,879.00
9.70
91.60
567.50
1,702.50
11.70
388.75
42.50
613.50
578.00
681.50
40.90
338.75
510.75
21.20
35.60
26.60
420.25
61.60
612.80
614.70
884.50
54.50
640.50
668.75
32.30
51.50
37.10
521.25
67.30
609.70
590.00
1,023.00
60.00
516.75
728.75
36.00
56.70
40.40
502.50
85.20
631.30
603.80
1,077.00
73.80
475.50
760.50
40.70
60.10
42.80
478.25
68.70
632.20
630.90
1,122.00
57.00
460.25
664.75
36.30
51.40
32.10
561.30
116.00
86.90
399.50
39.70
447.50
1,399.75
993.50
650.90
153.50
107.90
491.00
50.80
477.50
1,811.00
1,285.25
683.00
156.60
95.10
507.25
55.80
505.50
2,153.50
1,357.00
741.80
195.10
108.40
519.00
60.80
497.75
2,417.50
1,456.25
731.20
159.90
80.40
432.00
51.30
480.50
2,203.25
1,413.50
584.00
731.50
791.50
823.75
713.00
489.75
36.40
36.00
97.30
382.50
574.00
48.40
51.00
152.70
532.50
618.75
53.60
58.80
170.60
604.25
593.25
59.40
66.00
188.40
628.75
569.75
50.90
55.60
181.40
538.50
2,577.25
20.00
7.90
1,021.75
30,902.50
352.50
475.50
35.60
42.30
1,331.50
981.25
3,193.00
25.50
9.50
2,501.00
39,773.50
473.50
671.00
63.70
41.70
1,569.75
1,275.75
137.00
1,377.75
53.90
498.25
669.75
533.00
341.40
772.00
9.90
8.80
302.25
1,570.50
58.80
643.00
834.25
722.00
425.20
899.50
10.90
9.40
28.00
2,754.50
27.70
12.80
2,541.00
###
511.75
619.50
74.20
44.50
1,612.25
1,413.00
2,770.00
30.50
13.50
2,554.25
39,773.50
534.25
532.00
79.80
46.90
1,703.00
1,504.75
2,947.00
25.40
11.80
2,371.25
39,773.50
462.75
467.00
66.60
44.70
1,706.50
1,187.75
331.00
1,593.00
61.30
689.75
915.00
833.50
430.00
980.25
12.50
9.20
318.75
1,596.50
64.50
690.50
983.50
924.75
572.60
1,051.25
15.30
9.70
332.00
1,431.25
67.90
649.50
888.25
869.75
556.30
924.00
13.50
10.50
30.10
32.60
33.50
32.90
150.50
432.50
35.70
39.70
641.50
298.10
543.00
54.00
69.40
998.75
320.50
569.75
66.90
74.50
1,071.50
344.00
558.75
184.90
78.90
1,109.50
334.00
506.00
143.20
64.40
1,069.75
7.10
25.50
7.80
27.20
8.20
29.10
9.60
31.10
8.60
24.90
45.60
61.20
66.40
65.90
53.50
286.75
408.25
436.50
444.25
394.25
2,524.00
3,139.00
2,911.50
2,873.00
2,954.25
657.00
837.00
851.20
923.10
973.50
430.50
597.75
676.50
758.50
706.50
58.20
75.70
78.30
80.70
69.10
166.70
48.90
16.30
159.30
149.10
6.20
221.00
96.90
21.10
163.60
177.20
7.10
236.40
99.70
22.60
179.70
183.20
7.30
267.80
121.90
27.70
189.60
192.10
8.70
224.30
84.30
20.70
163.90
184.70
8.20
313.25
32.60
491.00
42.10
532.00
48.30
538.50
54.90
493.75
47.70
2,605.00
3,000.00
3,038.75
3,028.50
3,040.00
1,002.50
1,846.50
300.00
95.00
144.25
7.30
221.25
950.00
2,536.00
370.50
107.75
158.75
8.20
328.00
940.75
3,705.75
370.75
116.25
173.00
8.80
361.00
935.50
3,677.00
418.25
139.00
211.00
10.30
348.25
959.50
3,749.50
413.75
133.50
193.50
9.70
343.00
8.40
10.40
1,397.25
9.40
11.10
1,955.00
10.20
12.20
1,998.00
12.30
13.00
2,044.25
12.70
11.20
2,049.00
639.00
7.80
6.30
171.75
306.50
25.20
762.25
9.20
7.00
386.50
394.50
32.00
816.25
10.60
7.20
389.00
404.00
34.80
851.50
12.70
7.70
402.50
408.25
37.80
799.50
11.30
7.70
373.50
391.00
32.10
19.10
394.50
24.10
594.25
26.40
718.00
28.60
1,282.50
26.30
1,236.50
528.75
371.75
331.75
536.00
479.25
458.75
552.75
552.50
490.00
537.25
598.00
496.50
512.50
538.25
456.00
33.20
213.70
353.75
33.40
261.60
510.00
37.00
283.60
617.75
38.20
286.20
680.25
35.00
258.60
631.00
1,258.50
43.80
296.50
1,663.00
56.10
404.75
1,456.50
60.10
386.75
1,513.75
65.10
396.75
1,493.00
62.80
369.00
62.50
86.60
111.40
113.60
87.00
61.90
72.40
71.10
79.70
69.50
1,891.75
274.50
145.80
32.20
2,822.25
623.90
10.00
137.40
28.40
38.30
389.40
2,330.00
614.00
191.40
40.60
4,353.50
644.50
10.00
170.10
40.30
59.50
483.60
2,280.00
630.25
188.20
45.80
4,220.00
660.40
2,628.75
501.75
202.00
48.60
4,095.00
704.00
2,160.00
489.00
209.90
39.70
4,095.00
678.70
191.80
44.00
67.30
504.40
204.20
50.00
71.00
525.90
176.80
44.20
57.10
520.20
8.40
105.70
32.20
184.80
13.10
146.90
301.75
374.75
41.70
564.75
22.90
1,029.50
99.30
9.00
184.70
41.20
217.30
16.20
173.30
305.00
519.75
62.10
962.50
31.30
1,425.75
136.40
7.60
203.60
46.90
224.80
17.90
192.00
331.25
597.00
68.90
1,218.50
33.90
1,466.50
145.30
8.40
222.00
50.10
257.90
18.70
202.00
332.75
631.75
70.20
1,186.00
35.50
1,508.00
184.70
8.70
228.30
41.80
357.70
18.70
188.60
321.00
532.00
59.30
1,083.00
30.00
1,486.00
158.80
450.00
457.50
1,537.75
480.50
654.50
2,061.25
377.25
907.50
2,053.50
333.25
824.75
2,382.75
466.00
723.75
2,491.00
342.75
404.50
437.75
423.00
376.75
813.25
3,680.50
645.25
5,095.00
678.00
81.00
62.40
29.20
1,124.50
3,990.00
770.25
5,137.25
923.00
109.70
65.20
31.70
1,190.00
4,419.75
845.00
5,228.00
942.50
127.90
71.50
33.80
1,227.75
7,420.75
901.25
5,266.50
985.75
162.00
72.60
35.10
1,066.25
7,252.00
737.25
4,949.50
936.75
168.10
65.20
33.90
463.00
649.50
692.25
736.25
661.00
427.25
20.00
633.00
26.10
711.25
29.30
742.75
31.30
668.25
40.40
1,677.75
459.75
524.50
2,076.00
521.25
667.75
2,169.25
569.25
731.00
2,241.25
557.00
768.00
1,902.00
505.00
660.75
733.20
733.20
733.20
733.20
327.25
429.75
497.50
543.25
529.25
35.80
63.50
1,591.25
45.70
92.50
3,563.50
49.80
106.50
2,622.75
55.80
122.50
2,638.00
48.40
118.60
2,552.25
6.80
635.75
68.70
6.20
810.00
266.80
6.20
711.00
709.00
2,269.00
8.20
907.25
93.60
6.90
980.00
312.00
7.20
776.75
890.25
2,501.00
9.40
970.75
105.00
7.30
1,031.25
324.20
7.60
801.75
956.25
3,065.00
12.70
1,025.75
117.40
8.10
1,165.75
383.90
8.50
797.25
990.00
3,273.75
12.20
949.00
87.70
7.80
1,004.25
383.90
8.00
807.75
923.50
3,192.75
###
30.20
35.00
39.90
40.70
33.50
296.75
43.00
6.80
100.60
16.50
47.90
236.30
346.00
1,554.00
391.25
42.90
966.00
64.30
69.70
1,816.25
293.25
73.20
719.50
44.50
8.20
126.20
19.40
68.40
292.70
519.75
1,971.50
501.50
47.40
1,262.75
91.00
86.10
2,567.50
426.50
96.40
818.50
45.90
8.70
132.60
20.10
73.40
286.70
570.75
2,210.25
575.00
49.50
1,388.00
89.80
94.50
2,418.50
447.25
101.90
829.25
47.60
10.60
140.90
22.80
84.00
319.70
602.00
2,340.25
622.50
51.50
1,467.25
97.80
107.90
2,355.00
480.25
109.00
733.75
47.50
9.60
152.40
19.40
72.40
322.60
534.50
2,598.00
558.00
55.30
1,161.25
86.20
78.40
2,331.25
438.75
105.00
68.80
88.60
95.10
103.20
85.30
924.20
1,097.30
1,043.50
1,102.40
1,213.70
1,040.25
12,662.50
716.75
432.25
1,192.75
97.30
1,577.00
493.25
303.50
1,209.00
13,229.00
784.25
641.75
1,400.75
129.30
2,046.75
670.25
433.00
1,154.25
11,782.00
810.00
693.25
1,505.75
136.80
2,323.25
713.75
487.00
1,181.25
11,536.00
803.25
732.00
1,544.50
158.80
2,399.50
708.50
490.50
1,132.75
10,695.25
825.25
629.25
1,401.25
127.30
2,602.00
585.25
427.50
47.10
33.90
112.25
806.00
169.70
605.00
67.00
48.90
198.00
1,094.25
218.10
697.00
83.60
55.80
211.75
1,154.50
230.10
681.00
85.50
70.40
194.00
1,241.50
261.80
675.75
64.10
54.40
202.00
1,080.25
378.10
681.00
32.00
34.70
37.30
38.50
38.30
12.50
38.80
16.20
52.10
16.30
55.20
17.70
60.40
17.00
51.60
2,442.75
32.50
25.20
1,443.00
362.25
318.25
289.00
8.00
2,381.00
112.10
285.75
320.00
415.50
4,750.00
1,010.00
57.00
75.70
2,730.00
45.00
25.60
1,921.50
478.75
466.75
312.75
8.50
2,634.50
140.30
309.75
476.25
491.25
4,900.00
1,073.00
80.70
93.60
2,862.50
49.20
27.50
1,796.00
514.50
508.50
333.75
8.60
2,700.50
151.00
334.25
505.75
547.50
5,100.00
1,000.50
80.80
90.70
2,909.75
56.70
28.50
1,781.00
559.25
533.50
335.25
9.10
3,542.00
152.90
336.75
500.50
570.00
5,800.00
1,000.00
96.50
100.40
2,797.00
44.50
22.70
1,725.00
534.75
485.25
320.50
8.80
3,542.25
139.30
327.50
473.00
529.50
5,775.00
1,000.00
80.90
81.50
502.00
580.50
667.50
708.75
774.50
604.75
822.00
606.75
774.25
608.50
39.80
1,184.25
60.60
1,302.00
65.60
1,328.75
65.50
1,334.50
57.60
1,330.00
752.75
807.25
828.50
827.00
802.25
389.25
8.50
461.25
9.70
504.50
11.10
506.00
13.90
444.25
12.10
42.30
58.20
47.80
78.80
52.30
88.30
54.90
97.20
58.80
98.00
22.00
28.60
32.00
51.60
46.20
553.50
651.25
729.50
848.00
809.25
901.50
829.25
959.00
826.25
904.50
1,289.75
68.60
118.60
1,480.25
72.30
161.10
1,395.75
78.40
162.00
1,391.00
81.00
174.30
1,355.25
79.40
180.60
15.10
18.40
19.50
20.90
18.90
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
May-11
April-11
March-11 February-11
January-11
10,435.00
4,012.50
2,562.00
2,360.00
1,702.25
656.25
1,265.00
670.25
10,690.00
3,989.50
2,480.00
2,317.00
1,721.00
675.00
1,298.00
732.25
10,479.50
3,997.50
2,469.50
2,447.75
1,722.00
650.00
1,324.00
736.75
9,799.75
3,547.25
2,283.00
2,401.50
1,885.00
562.50
1,303.25
665.75
10,398.25
3,580.00
2,266.25
2,400.00
2,004.50
781.50
1,293.00
856.75
687.50
916.75
991.75
901.50
1,370.75
778.50
129.10
264.80
72.20
767.50
143.30
300.40
84.00
760.50
111.50
268.70
92.20
786.00
79.90
231.10
53.60
803.50
127.30
337.50
91.80
251.40
41.10
540.50
8.60
7.08
32.00
57.50
273.75
277.70
42.10
670.00
8.70
7.78
32.60
64.80
360.25
294.50
49.20
725.50
9.80
6.96
44.20
62.40
254.25
173.80
36.50
430.25
9.10
6.67
40.40
48.10
114.75
350.80
54.90
805.25
11.80
9.24
55.20
66.00
190.00
446.20
1,455.50
434.50
367.25
946.50
3,016.75
1,550.00
1,345.00
588.60
1,579.75
504.50
440.25
1,082.00
3,071.25
1,768.00
1,567.25
492.10
1,628.00
485.25
381.00
1,201.75
3,063.25
2,036.00
1,545.75
296.60
1,120.50
210.75
237.00
669.00
2,733.75
1,375.00
1,054.25
508.40
1,604.75
466.00
445.00
1,032.25
3,808.75
1,588.75
1,599.00
371.80
1,271.75
439.40
1,375.75
430.60
1,345.50
278.80
833.25
468.80
1,431.75
66.20
78.10
76.50
95.60
###
531.00
516.00
669.00
412.25
804.25
346.00
384.25
1,782.75
344.60
503.50
2,103.75
354.00
556.50
2,275.25
261.10
330.00
909.50
371.60
533.50
1,784.50
93.60
596.00
1,742.00
11.70
124.60
671.00
2,102.25
11.70
175.20
831.25
2,427.00
11.70
138.90
639.25
1,796.50
11.70
439.25
64.70
625.60
628.10
1,155.00
52.10
495.25
649.75
37.70
56.50
33.90
446.75
480.75
686.00
781.75
596.80
589.70
1,848.50
67.80
543.75
885.25
41.00
70.10
49.50
650.00
667.70
1,904.50
73.40
579.00
1,080.00
45.10
78.50
46.70
475.90
549.90
1,904.50
55.00
280.75
625.00
28.10
50.50
38.50
612.40
699.30
2,704.75
231.70
510.25
1,079.75
45.10
94.50
55.90
716.30
159.90
78.90
437.00
46.80
435.50
2,464.00
1,421.50
700.40
283.10
113.90
475.25
54.00
449.50
2,906.50
1,391.25
752.20
299.30
120.60
515.75
63.00
448.00
2,642.50
1,548.75
543.20
234.40
102.90
358.25
44.40
498.25
2,324.75
1,225.00
829.60
301.50
135.00
558.50
68.00
730.50
2,910.00
1,893.50
746.75
865.75
819.00
557.75
948.25
454.50
50.80
63.10
179.40
562.00
466.25
56.60
77.80
210.70
568.50
593.25
108.80
86.00
264.00
545.75
550.75
72.60
41.40
166.90
387.25
813.75
120.50
236.70
278.30
674.25
218.90
1,006.00
2,473.75
###
2,915.00
25.60
11.40
2,117.00
38,876.00
472.25
518.50
68.00
41.40
1,644.50
1,164.25
3,535.00
27.40
12.00
1,911.25
31,926.00
534.25
577.50
86.70
39.10
1,891.25
2,601.00
4,249.00
29.40
11.80
1,788.25
32,063.00
626.00
523.50
93.90
41.30
1,877.25
2,240.25
2,364.50
22.10
11.20
1,469.75
30,001.00
305.75
291.75
53.20
55.40
1,354.50
2,023.50
4,516.00
31.20
15.70
2,277.75
33,389.50
558.50
481.25
70.70
69.50
2,085.50
2,517.25
370.50
1,351.00
54.30
683.75
861.50
1,026.75
557.80
932.25
12.50
10.00
481.00
1,385.00
51.50
726.25
927.00
1,233.00
600.00
978.00
13.00
358.75
1,490.00
51.40
669.00
997.25
972.75
687.20
986.75
13.10
165.75
1,119.00
78.70
551.75
602.50
691.50
450.00
911.50
12.60
340.50
2,151.50
103.30
690.00
1,125.00
1,126.25
610.20
1,428.25
16.60
31.10
32.00
48.30
40.80
54.40
326.20
492.25
132.20
64.50
942.50
331.90
525.25
155.40
70.00
738.75
352.10
594.75
167.50
84.50
808.50
234.70
466.25
113.00
54.00
955.50
374.70
783.25
201.90
81.80
1,366.50
8.40
23.40
8.90
27.40
8.80
28.60
8.50
27.80
10.70
35.10
52.10
52.40
62.20
37.40
61.10
411.75
461.75
496.00
290.75
520.00
3,060.75
3,588.75
2,806.50
1,749.75
1,531.00
959.40
915.40
1,056.80
695.50
1,106.40
665.25
631.25
692.50
412.75
795.50
69.70
76.90
92.00
62.20
90.90
183.80
80.40
20.50
148.50
185.70
7.80
196.70
85.10
22.10
157.20
221.90
8.50
189.90
74.20
21.30
173.90
257.90
8.70
127.50
63.00
19.20
139.90
172.40
8.40
200.70
103.40
28.40
237.30
292.90
11.00
522.25
50.30
601.25
56.60
662.50
57.50
326.75
35.20
655.75
57.10
3,052.75
3,054.25
3,246.25
2,604.50
3,457.75
902.75
3,580.00
386.25
127.00
176.75
9.00
362.25
866.50
3,804.50
437.25
130.75
185.25
9.70
358.75
993.25
3,504.25
414.00
128.50
184.50
9.90
330.00
959.75
2,936.25
356.50
125.25
171.25
9.60
279.75
972.25
3,847.75
501.50
159.00
225.75
12.40
403.50
12.30
11.70
2,058.50
12.90
12.60
2,202.75
11.50
13.10
2,463.25
10.80
12.50
3,437.25
14.50
17.30
4,401.00
630.75
10.90
7.50
403.50
406.50
32.00
787.00
11.20
7.90
462.75
437.25
36.40
880.50
11.30
8.20
457.75
468.75
36.30
758.50
10.60
7.40
235.25
341.25
25.70
1,223.00
14.50
10.00
473.25
577.75
37.90
26.30
1,141.50
30.20
1,370.50
32.10
1,451.00
23.10
2,032.50
33.70
2,376.25
468.25
527.75
467.75
464.00
668.25
504.75
626.00
547.75
636.00
570.00
361.50
524.75
711.25
678.00
825.50
31.70
261.00
670.25
31.00
265.40
1,721.25
38.40
300.70
1,598.75
35.50
201.40
1,083.50
49.50
313.30
1,884.00
1,722.25
56.40
372.25
2,006.00
83.00
443.75
1,930.50
80.70
457.50
1,154.75
51.70
288.50
1,736.75
86.60
446.50
85.40
99.10
107.00
65.70
107.70
63.70
86.90
97.50
76.40
108.00
2,350.00
414.75
179.20
47.90
4,145.00
636.40
2,482.00
400.75
192.00
50.00
4,276.00
609.70
2,871.00
430.75
233.90
46.10
4,111.75
673.20
2,579.00
327.00
322.40
25.30
2,850.00
516.40
2,436.50
493.50
462.00
47.10
4,150.00
643.90
143.40
43.80
58.00
499.70
49.30
63.70
516.20
56.30
73.40
656.60
40.40
50.90
440.70
60.60
85.00
604.30
8.70
225.10
45.50
351.60
20.10
187.10
292.75
553.50
57.70
1,073.75
33.30
1,600.75
8.90
225.80
55.50
359.30
21.80
186.30
305.25
522.25
61.70
1,270.75
37.20
1,815.00
10.30
278.50
58.80
368.70
21.00
198.20
308.25
1,003.25
71.20
1,180.25
39.20
1,678.25
9.00
155.70
34.20
222.60
14.20
155.80
324.50
714.25
51.10
1,082.50
26.30
906.00
310.80
67.60
375.80
25.60
223.80
485.00
1,162.00
82.40
1,623.75
38.40
1,550.50
484.50
802.25
2,799.50
519.75
919.25
3,078.75
365.00
955.75
2,705.00
350.00
494.25
2,000.00
480.00
1,022.50
2,802.25
358.50
365.50
365.75
312.00
612.00
1,023.75
6,927.00
769.00
4,949.00
963.00
150.00
59.20
32.00
908.25
7,396.75
884.00
6,297.25
1,059.50
160.80
59.20
33.80
906.50
6,330.50
918.75
5,219.75
1,240.25
164.20
56.30
37.20
729.00
4,622.75
521.75
4,464.50
873.00
128.10
59.70
42.60
1,067.00
6,768.75
806.00
5,557.75
1,384.25
181.40
166.70
58.80
663.25
722.00
739.75
481.00
865.75
665.75
43.80
511.00
41.60
704.50
38.20
393.75
37.00
749.75
40.00
1,936.25
419.75
703.25
2,188.00
466.25
834.50
1,985.00
502.00
848.50
1,162.50
706.00
461.50
2,183.25
963.25
888.50
733.20
733.20
733.20
507.10
754.10
508.50
560.75
646.25
373.50
717.50
47.20
117.70
2,735.75
51.20
133.80
3,104.75
61.60
265.10
3,452.50
46.40
211.00
1,505.50
76.40
282.00
2,584.75
14.10
922.75
89.60
7.70
1,018.25
520.20
7.80
799.00
924.00
3,461.50
12.60
912.50
112.50
8.20
1,431.25
562.10
8.20
790.75
1,152.50
3,551.50
11.90
1,498.50
121.70
8.30
1,387.25
533.20
8.20
810.25
1,077.00
3,548.00
11.20
1,238.75
68.30
7.80
992.75
344.50
7.70
663.50
843.75
2,972.25
13.40
2,014.25
128.60
10.00
1,618.75
553.00
10.10
935.25
1,387.00
3,950.50
31.20
32.60
36.30
42.00
57.70
743.25
40.60
9.50
147.10
19.30
72.00
339.00
525.50
2,736.00
547.50
43.20
1,191.25
89.80
79.80
2,692.75
480.50
104.90
732.50
39.30
9.80
166.70
21.20
83.90
346.80
577.75
2,886.75
651.25
46.40
1,517.75
100.50
79.60
3,280.25
539.25
116.00
785.25
41.70
10.20
209.30
21.80
107.60
350.50
681.75
2,750.25
569.25
48.30
1,621.00
113.90
88.30
2,417.25
565.75
107.90
619.25
53.60
9.80
331.30
17.80
83.40
220.10
334.25
2,253.50
389.50
63.00
1,290.00
59.70
64.30
2,044.50
270.50
89.00
1,054.00
71.90
13.10
426.70
32.40
149.20
364.10
669.75
3,092.50
696.25
89.90
2,044.75
126.40
105.60
2,344.50
623.50
176.30
90.30
100.60
106.20
74.80
114.30
1,039.60
1,146.10
1,227.80
780.80
1,051.70
1,155.75
10,656.25
895.25
645.75
1,500.00
119.60
2,884.25
553.00
440.75
1,216.75
12,427.25
996.00
669.25
1,450.00
136.50
3,017.00
609.50
604.25
1,453.75
13,015.75
931.00
705.25
1,534.75
146.80
2,849.25
638.50
594.50
976.25
10,474.50
588.00
430.75
1,213.25
87.50
1,998.25
363.50
317.75
1,510.00
12,417.75
1,180.50
782.75
1,501.75
1,589.25
3,077.25
713.50
687.00
64.50
49.80
261.25
1,178.75
370.30
730.25
76.40
63.00
287.00
1,342.00
363.60
777.50
94.10
65.30
142.30
231.75
1,408.00
399.10
917.25
119.25
1,077.75
226.50
425.50
237.00
1,407.50
362.90
900.50
36.60
35.10
49.70
46.80
66.00
17.60
51.70
18.20
80.60
17.40
90.90
13.30
67.40
19.30
98.80
2,807.25
47.40
22.30
1,798.75
537.00
521.50
295.00
9.30
3,341.50
130.70
297.00
499.50
546.25
5,380.00
984.00
82.30
80.90
3,386.75
67.90
23.20
2,071.75
615.25
648.50
299.50
4,020.50
71.90
28.60
2,295.25
657.50
792.00
304.50
4,809.00
41.70
37.90
1,121.50
364.75
636.25
353.25
6,800.00
69.90
48.90
1,908.75
721.00
1,270.25
512.25
3,286.00
165.40
296.75
567.50
593.75
6,208.25
964.00
98.00
81.90
3,272.25
178.40
396.50
587.50
640.00
6,167.75
1,029.00
157.70
117.60
2,873.75
141.10
347.25
437.75
384.00
5,395.00
929.00
96.70
95.80
3,473.00
198.10
527.00
484.50
710.25
5,726.00
782.75
650.25
921.00
744.50
893.75
784.75
542.75
299.25
1,022.50
704.00
58.70
1,336.75
67.30
1,738.25
72.10
1,652.75
44.60
1,119.00
78.20
1,570.75
788.50
816.00
841.25
675.00
947.75
406.25
11.30
388.00
11.70
470.50
11.70
439.50
10.60
646.75
14.70
43.50
93.10
64.50
103.80
71.00
217.80
68.00
176.90
217.70
229.30
44.70
46.60
53.90
39.70
63.30
162.40
132.30
826.50
866.25
1,514.50
1,091.25
1,378.00
1,411.25
1,101.50
1,114.00
1,566.50
1,671.75
1,409.50
64.90
163.00
1,566.50
64.70
234.60
1,647.50
70.50
256.60
1,190.00
92.90
217.10
1,621.25
132.30
345.80
20.10
25.20
18.70
15.00
20.00
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
December-10 November-10 October-10 September-10
August-10
10,433.50
3,579.75
2,321.25
2,506.50
2,086.50
900.25
1,297.25
924.25
9,744.50
3,323.25
2,231.50
2,300.00
1,980.00
726.25
1,169.25
798.50
8,839.50
2,799.00
1,870.25
2,270.00
1,757.25
710.50
1,095.00
786.00
8,425.25
2,600.25
1,950.00
2,157.25
1,790.00
726.75
1,092.75
777.75
8,277.25
2,620.50
1,878.75
2,030.00
1,598.75
723.00
1,077.75
802.00
1,580.50
1,453.00
1,391.25
1,211.50
1,198.25
773.50
139.80
372.60
119.30
760.50
150.10
382.10
143.10
761.00
151.90
387.30
761.50
167.20
392.20
765.00
172.60
395.80
451.60
57.90
902.00
441.90
68.30
943.75
609.10
51.90
628.25
571.60
83.40
505.50
486.60
72.80
494.25
11.85
66.80
57.60
12.94
71.50
72.40
20.07
64.40
78.90
14.92
109.70
89.30
216.25
14.72
98.70
81.30
126.00
497.20
1,761.25
830.10
1,984.00
613.20
1,852.00
465.50
1,208.00
4,111.75
1,648.75
1,814.50
485.25
1,372.25
4,146.50
1,708.75
2,089.75
396.00
1,211.50
3,909.25
1,650.00
2,019.75
487.20
1,882.50
332.75
570.25
1,109.50
3,284.50
1,139.25
1,768.25
252.40
1,948.75
194.00
360.00
1,061.00
2,894.75
835.00
1,743.00
486.90
1,591.00
547.40
1,769.50
553.40
1,706.50
590.20
1,932.75
607.70
1,466.25
232.70
215.10
149.30
1,117.00
1,018.75
905.00
1,151.00
811.50
643.75
595.50
394.10
594.50
2,287.75
429.70
788.50
3,089.00
656.70
495.25
2,324.75
531.50
509.75
1,909.25
515.70
459.50
1,866.75
243.50
1,117.00
2,613.50
260.00
1,151.25
2,743.50
1,988.00
1,134.50
2,745.75
1,531.25
872.25
2,788.25
2,400.00
1,291.50
853.50
2,910.25
11.70
857.50
837.00
779.50
667.00
580.50
652.90
716.50
2,926.25
266.50
556.75
1,245.75
50.10
107.50
68.70
760.90
753.20
3,069.00
235.10
783.00
1,321.25
54.80
118.10
81.50
768.80
751.50
2,682.00
179.50
523.00
1,130.25
58.60
99.00
82.90
741.40
697.40
1,806.00
155.30
489.00
1,072.00
65.40
99.00
88.00
709.50
679.10
2,879.25
159.30
412.00
1,068.50
63.30
79.10
89.70
856.40
311.50
135.10
514.75
77.00
856.25
3,220.50
2,118.50
931.30
320.90
145.30
474.50
87.00
852.50
3,116.25
2,084.50
937.40
323.00
150.40
426.50
84.60
769.75
3,645.50
2,129.00
968.50
315.20
149.50
408.00
888.50
723.50
3,459.50
2,458.75
948.70
336.00
154.60
413.50
677.00
694.00
3,678.00
2,282.75
1,090.75
1,238.75
987.75
793.25
780.75
1,000.25
1,503.75
238.90
293.40
1,105.00
924.25
1,527.75
297.80
321.60
1,077.50
864.00
1,100.75
1,532.75
2,914.75
877.50
763.50
1,061.75
1,151.50
2,861.00
651.50
632.75
766.50
673.75
1,947.75
640.25
5,099.50
38.80
16.10
2,498.25
38,899.25
693.25
545.00
3,539.50
44.40
13.90
2,721.75
29,578.25
904.75
819.00
2,490.25
43.10
13.80
2,808.00
27,954.50
704.50
441.00
1,488.75
47.80
14.00
2,812.75
26,370.00
658.25
476.50
1,400.00
45.60
16.90
2,614.25
23,901.50
636.50
503.25
76.30
2,031.50
2,646.50
78.70
2,184.50
2,590.50
64.70
3,425.00
1,649.00
60.50
3,040.25
1,211.00
529.75
2,526.50
1,199.25
364.25
2,292.75
129.40
720.00
1,416.00
1,471.50
713.60
1,594.25
18.40
515.25
2,219.75
132.10
725.00
1,708.00
2,228.00
818.40
1,766.25
15.30
337.50
2,130.00
97.80
743.75
1,845.25
1,513.00
832.00
1,409.50
15.40
312.75
1,814.00
72.20
727.25
1,706.75
1,432.00
787.80
1,282.25
16.70
240.75
1,598.75
67.40
730.50
1,599.75
1,408.00
810.50
1,110.50
20.10
60.70
63.70
57.40
73.40
64.00
401.70
912.25
227.00
97.20
1,510.00
437.50
954.00
231.30
122.00
1,743.00
414.20
1,059.00
163.20
124.50
1,481.75
438.70
875.50
173.00
129.20
1,157.25
391.90
834.00
134.40
90.00
1,161.25
13.00
40.60
10.10
43.60
10.50
38.90
12.10
37.40
314.50
117.00
121.10
89.20
73.80
69.20
570.75
637.50
536.25
446.00
420.25
1,727.50
1,729.00
1,874.75
1,507.50
1,491.25
1,129.60
1,322.90
1,301.20
1,438.70
1,312.80
929.75
982.75
823.75
681.25
646.50
102.30
126.60
89.30
125.80
99.00
226.90
104.70
32.10
245.80
326.50
13.60
241.30
97.00
25.00
234.70
342.70
10.50
249.20
86.90
24.80
231.90
298.10
###
260.60
97.10
27.90
239.40
2,657.75
11.50
253.50
105.90
32.60
255.50
1,994.00
842.25
66.40
985.75
66.90
667.50
64.90
553.75
72.30
400.75
68.30
3,659.25
3,874.50
3,664.50
3,843.75
3,432.50
963.00
4,219.50
590.75
177.25
257.75
14.70
483.00
935.50
4,504.75
521.00
157.00
230.25
12.20
436.75
931.75
4,708.50
475.75
154.00
233.75
12.50
361.00
932.75
3,983.75
471.75
156.75
240.00
13.30
365.75
918.75
5,280.25
523.75
171.75
263.50
14.90
391.50
17.30
19.40
4,647.50
14.70
21.80
4,971.50
14.20
19.00
4,935.25
15.70
22.70
4,646.50
18.80
1,915.50
3,979.25
1,420.75
16.10
11.40
606.25
687.75
41.50
1,433.50
13.90
9.50
623.75
725.00
45.00
1,404.75
14.00
1,195.00
13.90
1,065.50
16.30
462.25
766.75
42.70
513.25
658.75
54.70
280.00
536.00
46.60
37.60
2,544.00
40.80
2,776.50
37.70
2,485.25
44.50
2,048.00
42.80
1,926.50
800.50
1,139.75
933.25
713.00
888.50
926.75
598.00
602.75
917.50
568.50
505.00
725.25
561.25
504.50
702.00
55.00
335.30
1,991.00
60.40
345.90
1,988.25
51.00
413.50
1,480.50
61.80
429.00
1,429.75
54.80
421.70
1,374.75
2,080.00
98.00
456.75
2,372.75
107.00
530.75
1,472.25
101.30
470.25
1,456.50
1,132.00
521.50
1,478.50
915.75
424.75
121.50
136.80
114.50
133.50
124.70
112.60
124.10
130.70
136.10
141.70
2,975.00
563.75
497.90
54.20
4,944.75
692.30
3,201.00
625.75
536.50
58.40
4,551.00
802.10
3,753.50
690.50
541.80
61.60
3,588.25
827.90
3,200.00
718.50
511.10
61.40
2,550.50
791.70
2,864.00
640.25
462.70
58.10
2,492.75
737.30
68.40
100.40
611.60
87.50
100.10
714.80
101.70
78.90
616.30
88.80
89.10
688.70
77.80
85.10
679.90
346.00
80.10
403.40
26.30
237.10
580.50
1,454.25
87.00
1,853.25
37.00
1,655.75
385.90
77.50
420.10
22.40
252.80
617.00
1,542.25
106.10
2,055.50
48.10
2,556.00
415.70
66.10
358.20
23.00
295.90
430.25
1,122.25
85.40
1,811.75
40.80
1,364.00
419.90
56.90
3,453.50
26.60
265.20
377.50
901.00
114.20
1,756.50
51.80
676.75
2,476.75
49.40
3,334.75
23.00
265.30
364.25
828.75
92.00
1,811.00
48.60
677.75
1,138.25
3,366.50
1,388.25
2,993.00
1,090.00
1,358.25
518.75
805.00
1,584.00
708.25
717.50
632.00
479.00
453.50
1,219.25
7,532.00
893.25
5,787.00
1,470.50
203.00
191.60
68.80
1,351.75
7,835.25
1,035.50
6,306.00
1,458.75
218.50
148.90
78.00
1,380.75
7,421.25
1,006.50
5,963.75
1,819.25
223.80
104.40
569.50
1,230.00
7,230.75
1,064.25
4,398.75
1,758.50
249.40
83.40
464.00
1,039.25
7,091.00
1,067.00
3,757.00
1,809.00
219.30
779.75
433.75
942.75
1,086.25
1,040.25
756.75
701.75
859.75
943.25
880.00
657.75
37.30
640.50
35.00
2,831.75
1,153.75
2,998.25
1,078.75
3,536.75
882.75
2,671.25
714.50
789.25
2,509.75
686.50
731.25
828.10
1,320.10
1,246.80
997.80
910.90
839.00
937.50
567.00
452.50
450.25
1,003.25
291.10
4,580.00
1,028.00
307.80
18,580.00
795.75
211.70
3,872.50
710.50
166.00
3,461.50
16.60
2,256.50
1,519.00
11.60
1,974.00
658.70
11.90
915.75
1,557.00
4,287.00
13.20
2,477.50
1,673.25
9.60
2,118.50
6,678.75
9.70
1,140.25
1,633.00
4,208.25
13.50
1,987.25
1,219.50
12.60
1,615.00
917.25
14.80
1,505.00
762.00
1,628.00
5,480.00
10.00
1,342.75
1,515.25
3,373.75
1,245.00
5,301.75
1,180.50
5,637.00
1,072.25
1,590.00
3,132.25
1,037.25
1,607.25
2,963.50
875.50
273.30
###
453.75
566.75
964.25
64.40
67.80
65.10
53.10
48.80
1,116.50
944.75
15.70
465.90
42.40
1,584.25
383.00
813.00
3,298.00
786.00
107.40
2,245.25
153.00
119.70
3,095.75
693.75
171.60
985.75
892.00
12.50
491.50
29.20
1,838.75
407.40
860.00
3,497.50
891.75
110.40
2,538.75
188.30
125.80
2,540.00
757.00
193.60
930.50
665.25
12.60
484.90
28.10
1,332.00
3,476.25
703.50
2,595.75
655.75
80.70
1,794.25
117.60
109.20
1,420.00
696.75
193.50
776.00
576.00
13.50
468.60
26.30
773.00
3,442.75
693.75
2,447.50
494.50
733.25
1,754.00
92.80
104.90
1,437.75
561.25
209.20
711.50
559.25
14.90
369.50
31.30
735.75
3,425.25
610.00
2,497.00
493.50
678.50
1,710.00
75.00
84.30
1,400.00
504.00
213.00
131.20
148.40
135.20
149.60
134.50
1,214.00
1,350.40
1,226.00
1,237.40
1,199.90
1,738.25
12,942.75
1,870.75
12,997.50
1,742.00
12,315.00
855.00
1,736.50
1,736.75
3,300.50
822.75
753.75
911.25
1,898.50
1,808.25
3,584.00
874.25
889.00
851.75
1,819.00
1,282.50
2,573.25
807.50
401.75
1,358.00
11,012.00
1,084.00
666.50
1,730.50
1,089.00
2,430.75
831.75
275.25
1,303.75
11,148.50
1,200.25
591.50
1,699.50
1,045.75
2,473.75
819.00
169.75
158.70
1,805.75
1,438.25
1,070.75
566.50
1,521.25
3,641.00
786.00
221.00
1,389.00
3,575.75
888.00
187.75
1,234.00
3,665.00
682.50
1,480.25
4,152.25
1,169.00
1,544.75
4,097.25
761.00
79.30
862.75
586.00
466.00
448.25
23.40
81.40
109.50
101.70
89.60
19.20
76.20
7,169.50
75.70
52.80
2,601.00
817.50
1,288.00
600.25
7,055.00
82.00
53.50
4,156.25
883.50
1,439.00
619.00
8,301.00
52.90
50.20
2,518.25
652.00
919.00
435.75
7,077.75
55.10
35.70
2,221.50
498.50
628.50
373.00
6,564.00
52.20
33.90
2,198.00
473.75
622.25
367.25
3,522.00
209.80
646.00
487.50
804.00
6,649.75
3,772.75
235.20
643.75
665.75
852.00
8,312.50
3,738.75
229.10
478.25
465.25
625.75
4,289.25
3,485.25
222.10
385.75
455.25
496.25
3,780.00
3,068.25
211.70
377.75
457.50
461.75
3,505.00
174.10
140.10
204.00
148.50
201.80
150.40
239.90
143.30
244.20
144.90
1,218.00
848.75
1,313.25
1,221.25
1,162.50
551.75
880.75
353.25
756.25
207.25
98.30
1,615.75
88.30
1,748.50
70.60
1,576.00
68.80
1,423.75
50.30
1,421.00
999.00
1,019.75
1,261.00
1,094.00
1,091.00
753.25
17.40
717.00
14.50
673.25
14.80
537.25
14.50
509.50
16.90
226.70
246.80
2,396.00
252.40
2,048.50
232.60
1,271.50
190.60
1,179.25
151.90
737.00
729.25
606.50
543.75
445.50
1,732.00
1,776.00
1,841.50
1,935.25
1,933.75
1,835.25
1,825.75
1,585.75
1,903.00
1,477.50
1,700.00
1,660.75
386.60
1,954.00
1,657.75
420.10
2,600.00
1,382.50
518.80
2,281.75
1,075.75
453.90
2,281.50
1,053.25
370.50
20.10
23.40
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
July-10
June-10
May-10
April-10
March-10 February-10
8,330.00
2,701.50
1,874.75
2,068.00
1,798.50
672.25
1,096.25
754.00
8,701.00
2,578.75
1,972.50
2,139.75
1,763.00
647.75
1,063.00
755.50
7,901.25
2,306.75
1,581.00
1,705.00
1,478.75
575.00
885.25
641.75
7,575.00
2,035.25
1,650.00
1,730.00
1,508.50
579.25
896.75
653.75
7,800.00
2,213.75
1,667.25
1,811.00
1,611.50
607.25
920.00
659.75
8,450.00
2,300.00
1,706.00
1,775.00
1,600.00
704.75
957.00
720.00
1,226.25
1,393.50
1,123.50
1,070.25
1,094.50
1,166.00
772.50
176.30
414.00
779.50
192.30
396.00
769.50
225.70
426.20
787.50
157.20
439.90
799.00
175.40
503.00
175.90
509.70
331.90
63.90
486.75
273.50
57.10
476.50
290.80
61.10
504.50
2,331.50
65.60
510.00
2,097.75
69.10
489.75
2,153.50
68.00
506.00
12.60
98.20
72.80
117.00
15.68
93.80
62.50
106.75
15.68
87.00
74.20
126.00
15.68
722.75
86.10
142.50
15.68
541.50
84.80
127.50
22.31
526.00
79.70
114.50
242.30
1,831.25
180.25
302.00
1,111.00
2,791.50
783.00
1,757.25
234.20
1,714.50
165.75
296.75
1,016.75
2,695.25
707.75
1,482.50
242.60
1,807.25
224.00
361.50
1,055.75
2,546.75
779.75
1,435.00
280.40
1,858.00
234.75
382.25
1,122.25
2,542.75
830.50
1,430.50
263.80
1,630.75
186.50
383.25
1,069.00
2,690.75
786.75
1,351.50
246.00
1,600.00
154.75
375.50
1,054.25
2,983.25
756.75
1,342.50
600.40
1,291.25
622.60
1,098.50
639.50
808.50
703.00
816.75
623.40
740.25
610.50
714.50
837.50
834.00
857.00
827.50
890.00
923.00
854.75
821.00
853.75
703.50
685.25
757.75
513.20
465.25
1,703.50
440.40
417.50
1,655.25
444.60
450.75
1,539.75
428.70
503.75
1,679.50
448.20
550.00
2,320.00
451.00
484.50
2,650.00
1,208.50
789.00
2,231.50
11.70
978.00
875.75
2,167.00
826.25
722.00
2,005.50
708.00
853.25
1,951.00
621.25
664.25
2,009.75
600.00
628.50
2,054.75
610.75
666.00
543.25
571.50
488.75
494.25
654.70
667.40
2,166.75
107.70
353.75
1,009.75
55.50
75.80
592.40
526.00
1,833.25
94.20
296.50
983.75
51.60
70.90
603.40
515.70
1,798.00
105.80
381.00
1,024.25
51.50
73.00
503.80
467.40
1,431.75
112.30
438.00
1,162.25
61.90
63.70
540.90
487.70
1,728.75
110.70
437.50
1,290.75
62.30
70.20
582.60
521.40
1,764.75
76.70
411.75
1,314.25
60.80
73.50
979.60
304.50
150.50
314.75
546.50
730.25
4,084.00
2,088.75
807.00
298.80
146.30
285.50
552.25
719.50
4,084.00
2,105.00
945.80
323.70
146.30
325.00
614.25
645.00
4,084.00
1,930.00
566.90
414.70
185.70
394.25
570.25
585.25
4,300.00
1,418.75
572.60
380.10
182.40
415.50
557.25
567.50
4,029.50
1,219.75
615.80
376.50
166.50
355.50
593.25
569.25
4,125.50
1,192.00
720.75
665.25
709.25
742.00
691.00
744.25
1,016.50
501.25
437.50
1,961.00
552.75
1,028.25
491.50
363.75
1,667.00
518.25
866.75
534.50
347.00
1,420.50
542.75
685.00
458.75
296.25
1,240.00
519.75
874.25
473.75
306.75
1,277.75
493.75
901.75
492.25
213.25
1,539.25
577.50
1,569.50
61.60
16.10
2,492.50
25,959.25
501.00
358.75
1,590.00
43.40
14.80
2,326.00
23,631.00
457.25
286.75
1,535.50
43.90
16.40
2,140.50
19,798.50
508.75
313.00
1,690.00
48.70
17.80
1,956.50
19,296.50
498.25
360.00
994.25
50.60
20.00
2,011.75
17,750.75
475.50
315.50
299.75
49.40
23.30
1,914.75
15,500.00
449.25
255.75
500.25
2,469.25
903.75
528.00
2,293.25
779.25
548.75
2,026.25
840.00
409.75
1,846.50
947.50
369.50
1,723.25
759.50
460.75
1,593.50
763.25
213.25
1,501.50
660.75
606.00
753.00
873.25
769.10
1,084.00
19.40
185.25
1,504.00
662.00
574.25
634.50
834.75
723.10
995.25
16.60
217.25
1,428.50
612.50
593.50
673.50
937.50
912.00
985.25
17.00
237.50
1,304.25
567.25
648.00
660.25
1,003.75
735.00
1,012.25
19.10
200.75
1,257.75
483.75
648.00
661.25
858.25
683.40
1,245.75
20.70
174.00
1,645.25
593.75
636.00
681.75
866.00
615.30
1,255.50
23.00
63.50
60.40
526.25
544.00
404.00
402.50
2,720.00
709.00
899.00
62.20
1,199.50
3,530.75
641.25
845.50
47.70
1,215.50
3,827.00
643.75
863.75
54.20
1,235.75
2,993.50
579.25
584.25
61.10
1,572.25
2,616.50
534.50
606.50
61.80
1,438.75
2,594.75
550.75
608.00
56.30
1,353.25
317.25
332.00
377.50
294.50
245.50
251.50
58.80
50.70
57.80
62.80
68.60
64.20
379.75
384.00
428.50
442.00
415.00
421.00
1,174.75
1,171.00
1,277.00
1,550.00
1,520.00
1,577.00
1,308.20
1,097.30
1,362.60
978.60
808.80
838.80
657.50
626.25
615.00
539.50
543.25
590.75
78.70
68.30
70.80
80.70
76.60
73.70
267.90
73.00
27.00
258.40
1,797.75
242.10
66.70
25.90
235.70
1,672.50
254.90
70.00
27.30
276.40
1,617.50
257.40
83.40
30.40
324.70
1,594.50
270.50
91.20
38.90
362.20
1,702.25
265.00
107.20
42.10
355.30
1,820.50
297.25
57.60
267.50
45.00
349.75
53.80
355.50
81.00
351.00
65.00
358.50
50.50
3,518.75
3,133.50
2,799.25
2,549.50
2,440.25
2,410.75
923.50
5,165.75
492.75
166.50
253.75
12.80
385.00
927.25
4,991.75
440.00
152.50
228.75
12.10
346.25
902.00
4,390.25
429.00
139.50
205.50
12.20
321.25
899.00
3,650.75
363.50
144.75
186.75
998.25
3,410.50
373.75
148.00
191.00
989.75
3,147.00
442.25
156.50
208.25
309.50
325.25
423.25
18.10
1,379.00
3,747.00
16.80
1,372.50
3,610.75
17.60
1,431.75
3,282.00
19.20
974.25
2,669.50
20.30
936.50
2,383.00
22.70
979.50
4,368.25
1,042.75
14.10
1,053.00
13.30
793.50
13.80
849.00
16.00
859.50
884.00
235.25
533.25
42.90
231.25
550.00
38.50
286.00
423.75
41.20
316.50
471.25
49.50
273.25
427.00
51.40
246.00
430.00
47.60
37.00
1,801.25
34.40
1,759.75
34.90
1,593.75
40.80
1,628.00
42.60
1,476.25
40.30
1,366.75
558.75
478.75
960.25
637.75
437.75
878.75
529.50
445.50
780.00
492.50
482.75
734.75
579.00
466.25
818.00
612.75
484.25
804.50
501.00
431.60
1,139.00
522.00
408.20
1,182.00
542.75
386.90
1,272.50
420.75
350.50
1,023.25
541.25
366.60
913.75
497.75
424.00
922.25
1,245.00
788.00
405.75
1,217.75
766.25
386.75
1,280.00
776.75
408.50
1,308.25
755.50
447.50
1,328.00
676.75
459.50
1,272.75
738.50
399.25
88.60
76.60
82.90
94.80
112.80
110.60
144.90
140.50
201.20
253.70
2,805.00
576.00
463.00
46.90
1,916.00
783.70
3,098.00
444.50
460.20
37.00
1,900.00
647.00
2,320.00
445.00
440.10
44.00
2,029.25
604.00
3,267.25
430.50
378.70
51.30
2,148.75
540.70
2,299.00
459.00
353.70
43.70
1,849.75
517.50
2,050.00
446.25
433.30
41.10
1,880.00
585.40
64.80
98.90
102.40
92.50
105.60
105.10
599.40
412.10
407.50
413.10
443.40
431.70
2,227.00
46.30
2,507.25
21.00
272.80
383.25
704.75
76.20
1,725.75
34.90
581.00
2,090.75
36.40
3,191.75
15.80
255.60
415.00
649.00
63.70
1,512.00
34.00
531.50
1,796.00
42.80
3,690.50
19.00
261.20
424.25
691.75
67.70
1,268.25
34.30
575.75
1,307.00
49.90
2,552.25
23.50
267.20
326.75
539.75
68.10
1,027.50
37.20
604.25
1,307.25
47.00
2,294.75
21.50
276.00
297.75
437.50
64.60
765.50
35.90
580.50
1,177.00
38.60
2,144.25
20.10
304.10
546.75
444.25
60.10
730.50
33.60
557.75
422.00
482.75
1,110.00
353.25
447.50
1,050.00
474.50
555.25
1,140.00
575.50
555.50
1,279.00
534.25
554.00
1,336.50
441.50
486.75
1,300.00
441.00
477.75
449.50
372.00
335.25
403.00
1,022.50
6,602.25
1,004.00
3,717.50
1,692.50
210.90
771.25
431.50
974.25
7,958.00
967.50
3,809.25
1,639.50
174.40
761.00
471.75
961.00
6,705.00
1,005.00
3,757.75
1,642.25
258.50
643.00
452.75
953.00
6,770.00
1,033.00
3,999.25
1,662.50
229.50
528.25
402.75
951.00
4,381.50
1,042.00
3,877.75
1,609.00
252.20
467.75
559.00
921.50
4,192.50
1,011.00
4,085.00
1,582.75
254.20
774.25
599.75
609.25
601.75
608.50
633.75
603.00
638.00
637.75
35.00
629.00
34.70
606.25
33.00
553.50
35.00
519.00
37.00
543.50
33.30
2,285.00
696.50
638.75
1,815.75
736.25
639.50
1,818.00
568.25
762.50
1,737.25
519.25
810.00
1,520.25
507.25
771.50
1,391.00
483.00
733.50
891.00
903.70
943.60
745.20
670.90
662.40
438.00
436.25
460.25
418.25
361.25
372.75
701.75
152.40
3,161.75
686.00
1,258.75
3,135.25
731.00
907.75
3,244.50
739.50
922.75
3,407.00
685.50
717.75
3,168.75
839.25
712.25
3,093.50
12.60
1,463.50
707.00
12.00
1,490.75
664.00
12.80
1,372.25
743.50
956.00
862.50
1,164.50
820.25
1,274.75
829.25
1,031.50
4,576.00
980.75
5,075.00
1,002.75
4,593.00
949.50
4,437.25
1,166.75
3,185.00
1,237.50
3,035.50
1,044.75
1,505.50
2,915.25
1,025.00
1,522.00
2,672.25
874.25
1,615.25
3,263.00
794.00
1,593.25
3,058.75
760.50
1,310.00
2,733.50
761.00
1,321.25
2,464.00
51.70
57.90
535.50
363.25
318.00
426.00
683.25
557.50
14.70
357.40
25.80
629.25
2,486.00
498.75
2,353.25
467.25
712.75
1,347.50
73.10
519.00
1,202.75
454.75
220.00
684.25
607.25
13.50
3,302.75
23.20
613.00
3,070.50
474.25
2,158.00
437.00
788.75
1,330.50
62.00
420.75
1,166.75
491.25
170.50
661.50
617.50
13.70
2,874.75
23.50
663.00
3,292.25
456.75
2,787.50
473.50
640.25
1,586.75
70.50
476.50
1,312.50
453.00
480.25
537.50
15.60
2,173.75
25.90
658.50
2,479.25
415.50
2,214.75
594.00
465.25
1,410.00
73.10
500.50
1,414.75
363.25
468.00
494.50
17.60
1,603.75
27.60
695.75
2,158.25
404.75
1,836.25
567.75
572.50
1,404.50
83.40
515.25
1,300.00
216.50
501.75
673.00
20.00
2,424.75
31.80
629.00
2,113.25
378.25
1,772.00
618.25
577.75
1,618.75
73.70
461.50
1,524.50
169.50
118.70
101.90
115.40
125.50
137.00
125.80
1,246.90
1,173.60
1,998.80
1,892.50
1,920.50
1,790.60
1,272.25
11,257.75
884.00
475.25
1,597.50
898.25
2,398.00
731.75
115.00
1,227.75
10,468.75
906.00
481.25
1,699.25
873.00
2,275.25
737.50
101.25
1,288.00
12,472.00
1,108.75
541.50
1,440.75
971.75
2,654.00
776.75
97.25
1,323.25
12,590.00
1,123.25
491.00
1,455.75
1,141.50
2,200.75
714.75
106.00
1,222.00
12,290.00
1,181.25
443.50
1,466.75
1,043.50
1,839.75
674.75
91.75
1,248.25
11,860.50
1,018.50
477.50
1,448.25
1,071.25
1,706.50
673.25
86.00
386.75
344.75
361.25
375.50
376.25
369.50
161.75
1,136.50
2,956.75
509.25
138.25
1,152.75
3,971.50
529.50
200.75
1,108.00
3,777.50
688.50
232.50
1,150.00
3,386.00
758.75
121.00
1,020.50
2,447.00
737.75
105.75
1,076.00
2,339.75
610.00
454.50
523.75
449.50
329.50
377.50
373.75
18.90
69.90
17.70
63.20
20.50
71.10
22.80
98.70
23.10
95.10
22.00
90.90
6,392.75
47.70
36.30
1,818.00
436.75
488.50
379.75
4,811.75
44.40
40.00
1,527.50
467.75
425.50
409.00
4,601.25
46.10
439.75
1,542.25
491.00
457.75
523.50
3,595.00
53.50
333.00
1,707.25
467.00
382.25
378.50
3,301.25
52.10
271.75
1,565.75
425.25
381.00
329.75
3,398.25
48.40
307.25
1,720.75
441.25
355.75
459.25
3,790.50
132.80
398.50
347.25
410.00
3,000.00
3,928.25
109.80
448.25
345.75
407.00
3,396.00
3,860.00
101.10
426.75
405.25
449.50
3,400.00
3,583.25
112.20
327.00
427.25
470.50
3,400.00
3,580.50
119.40
337.75
381.25
427.00
3,750.00
3,596.25
120.20
346.50
344.50
449.00
3,900.00
215.50
136.50
1,842.00
1,338.25
2,110.75
1,382.50
2,359.25
1,268.25
2,327.00
1,408.25
2,317.25
1,314.00
648.75
184.25
614.75
169.00
681.00
190.75
661.50
216.50
585.50
168.75
626.00
168.00
43.50
1,381.50
32.90
1,464.50
40.50
1,520.75
48.20
1,508.50
51.90
1,494.50
50.20
1,591.75
1,054.75
1,029.25
912.00
710.50
669.25
682.00
520.00
14.50
537.00
13.20
463.50
14.30
367.00
16.00
388.75
17.90
418.50
20.20
2,585.50
136.30
2,667.25
114.40
112.50
111.10
148.00
137.80
367.00
1,682.75
1,202.50
1,547.75
1,125.50
1,364.25
1,072.75
1,130.00
1,123.25
968.25
999.50
2,050.50
1,340.75
2,203.00
1,061.00
3,249.25
2,190.50
1,134.25
3,025.25
2,411.50
1,108.00
3,556.25
2,340.75
1,453.75
2,251.00
2,289.50
1,448.00
2,115.75
2,409.75
1,508.75
2,286.75
19.50
18.40
21.70
24.20
24.80
24.30
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
January-10 December-09 November-09 October-09 September-09
9,000.00
2,599.50
1,816.50
1,932.75
1,623.75
714.00
1,041.25
765.75
8,254.50
2,327.50
1,670.75
1,680.25
1,442.50
599.75
896.75
654.00
8,186.50
2,719.00
1,776.75
1,843.25
1,553.50
773.75
1,043.00
745.25
7,900.00
2,963.00
1,822.00
1,879.25
1,669.00
891.50
1,260.75
869.50
7,181.25
3,006.25
1,700.00
1,737.75
1,701.00
840.50
1,243.50
840.00
1,177.50
1,176.50
1,090.50
895.00
835.25
188.30
511.50
171.20
446.90
174.20
432.50
185.40
442.70
179.30
439.70
2,135.25
72.90
534.50
2,048.75
64.30
471.00
2,198.75
65.40
416.25
2,730.00
84.30
363.75
1,666.00
52.50
386.50
18.20
588.75
98.70
126.75
14.12
536.25
72.70
120.75
18.30
517.00
82.90
155.75
24.98
389.25
92.30
207.75
22.91
335.50
87.50
229.25
277.90
1,698.50
188.25
452.25
1,310.00
3,097.25
880.75
1,362.25
209.40
1,533.75
151.25
381.50
1,171.50
2,583.25
845.00
1,192.50
237.80
1,657.50
175.00
380.50
1,236.25
2,447.00
1,132.00
1,168.25
273.60
1,623.00
186.75
349.00
1,229.25
2,280.75
993.25
1,136.75
264.70
1,490.25
235.75
458.00
1,337.00
2,218.50
1,206.75
1,137.50
593.80
756.75
443.60
565.25
416.00
565.50
460.50
423.00
463.60
441.00
998.00
641.50
608.75
527.00
567.50
793.50
631.25
657.00
461.25
396.50
439.40
576.00
2,075.00
392.00
484.00
2,499.00
396.70
528.75
2,799.00
566.30
646.75
3,199.00
528.00
654.00
2,686.00
690.25
640.75
2,315.25
680.25
543.50
1,849.25
623.00
582.50
1,730.75
591.50
528.00
1,683.00
605.25
420.50
1,465.00
536.25
426.75
396.00
308.75
300.00
606.30
486.40
1,663.50
78.40
496.25
1,323.25
75.70
75.70
528.30
409.40
1,721.50
63.60
406.00
1,192.25
65.20
53.90
476.00
348.70
1,721.50
78.70
506.25
982.75
74.70
49.10
501.50
328.00
1,309.50
102.60
513.00
823.25
83.80
53.30
428.40
290.60
1,069.50
74.50
608.75
818.50
37.30
48.10
669.20
324.00
179.80
396.50
573.75
820.00
4,280.00
1,328.50
630.40
309.30
155.80
373.00
539.00
687.50
5,490.00
1,021.50
477.40
297.90
159.90
447.00
565.50
714.50
5,650.00
983.25
561.50
316.70
164.10
481.25
498.25
595.25
5,400.00
783.50
469.20
274.40
159.00
472.75
720.75
571.50
3,626.50
831.50
786.50
739.25
633.75
520.50
542.25
899.25
511.00
145.00
1,581.50
526.50
729.50
479.75
137.25
1,398.25
446.50
722.75
429.25
163.75
1,256.00
426.00
450.25
368.25
155.25
831.00
329.25
394.00
401.50
184.75
659.00
360.25
214.00
58.00
110.75
51.90
105.25
54.40
107.50
67.30
135.00
1,994.50
16,231.00
537.00
303.50
1,627.00
14,350.00
550.25
271.75
1,559.75
14,000.75
561.00
349.75
1,487.25
13,824.25
585.00
341.50
1,794.00
14,697.50
552.50
382.50
514.25
1,638.00
483.50
1,505.75
443.25
1,457.25
353.50
1,810.50
349.25
1,397.00
205.75
2,159.00
652.50
736.25
775.00
889.25
702.20
1,291.00
26.40
199.25
1,957.75
644.25
687.75
719.25
814.25
566.00
932.00
22.90
248.50
2,008.25
562.75
792.50
716.00
877.00
672.70
953.00
26.80
247.50
1,543.75
436.50
856.00
724.75
713.50
803.20
767.75
30.30
242.00
1,257.00
415.50
759.75
641.75
696.50
959.10
810.25
30.10
423.25
373.75
350.75
301.25
305.50
2,734.25
548.25
683.00
65.40
1,310.00
2,599.50
529.00
574.75
45.30
1,327.75
2,703.75
511.25
626.50
59.30
1,291.25
2,284.00
449.50
498.75
69.20
755.00
2,385.50
445.25
558.50
49.70
596.50
302.25
218.75
217.25
165.25
156.50
68.60
54.10
62.20
54.20
512.25
389.75
433.75
404.50
417.75
1,386.50
1,185.25
1,429.00
1,440.25
1,695.25
844.40
725.10
614.00
595.90
478.30
669.50
502.50
459.00
377.00
414.75
63.80
55.50
55.90
70.90
54.40
289.70
105.60
45.40
266.90
1,810.00
222.80
78.40
37.90
187.50
1,669.75
217.90
101.10
45.50
180.00
1,637.75
240.70
132.30
54.60
221.50
109.60
53.80
1,475.00
1,492.00
382.25
62.50
271.50
56.60
278.75
64.10
311.00
79.50
302.75
86.70
2,657.00
2,152.50
2,010.75
1,749.50
1,699.50
998.50
3,540.00
472.25
177.00
228.75
989.50
2,399.25
374.75
152.25
186.00
924.50
2,134.75
474.50
181.50
206.00
910.00
4,212.50
544.00
256.75
227.00
906.50
3,866.75
511.25
412.75
342.50
429.75
507.50
500.25
28.70
1,059.75
4,418.25
1,002.25
3,703.00
1,073.25
3,114.75
936.50
2,408.75
993.75
2,367.50
952.50
920.25
971.50
843.00
832.50
290.25
482.25
52.70
248.75
451.00
48.70
307.75
408.50
48.80
324.75
406.75
57.80
421.00
395.75
57.50
45.00
1,337.25
39.50
1,261.50
42.70
1,209.75
51.80
1,059.75
72.00
883.25
225.75
640.25
542.50
787.75
591.00
499.50
808.75
601.75
485.75
751.50
518.25
438.75
536.75
518.50
555.25
458.80
978.75
523.50
454.40
916.25
436.50
420.50
1,045.25
358.25
432.20
816.75
313.25
293.60
889.50
1,369.50
807.25
475.25
1,248.00
928.50
428.00
1,325.00
896.25
477.25
1,488.75
823.00
508.75
1,613.25
827.00
551.50
96.70
80.70
70.00
85.80
73.80
2,300.00
555.50
347.10
44.80
2,250.00
572.50
2,460.00
505.00
313.80
33.80
1,878.00
486.90
2,374.50
507.50
253.20
39.40
1,950.00
418.20
2,464.50
483.75
259.40
46.60
1,720.00
431.10
3,497.75
488.00
262.10
42.20
2,131.50
391.30
109.30
99.00
92.30
86.30
63.60
508.50
456.40
392.10
429.10
414.20
1,344.00
43.30
2,308.50
19.80
322.80
518.75
510.50
65.30
775.25
38.00
680.75
1,304.00
32.10
1,953.75
17.70
262.60
395.00
512.25
60.20
798.25
31.30
533.25
1,104.25
34.00
1,917.50
19.80
234.10
352.00
423.00
70.40
770.00
33.80
629.25
833.00
40.90
1,617.50
23.00
293.00
289.75
353.75
69.10
672.25
40.20
616.25
772.00
35.40
1,715.00
23.60
218.40
287.25
374.75
57.60
620.75
41.10
587.50
507.75
583.75
595.25
1,327.25
467.75
477.75
993.50
552.00
576.00
1,197.50
651.00
646.00
1,500.00
664.25
824.50
1,775.00
443.75
411.75
401.75
324.75
283.50
1,035.50
4,213.00
1,116.50
4,225.25
1,704.00
222.70
719.25
645.00
972.75
3,708.00
1,005.50
3,894.75
1,549.75
191.10
646.25
583.00
1,017.75
3,505.00
1,170.25
3,377.50
1,793.50
197.70
627.50
496.25
976.75
3,084.50
1,221.25
3,322.00
2,212.75
224.00
492.00
369.50
950.00
3,047.50
1,191.25
3,227.75
2,278.75
195.90
472.75
352.25
643.75
610.00
555.50
468.50
491.75
583.25
36.60
510.00
29.10
448.50
29.60
375.50
29.20
416.75
35.40
1,636.75
529.75
868.50
1,565.25
458.00
727.25
1,362.75
452.25
690.25
1,276.75
334.75
602.00
996.25
327.50
575.75
811.60
620.20
1,553.20
1,304.50
1,142.40
417.25
390.50
352.25
280.50
311.25
1,468.00
654.00
3,842.00
1,002.75
657.75
3,012.50
1,010.00
448.75
2,857.50
933.00
383.75
3,108.75
991.75
365.00
3,367.00
1,273.25
966.50
1,261.50
781.00
1,091.00
777.00
882.50
594.00
740.00
591.50
1,310.00
3,253.75
1,058.00
2,747.75
1,054.75
2,812.00
789.75
2,486.00
839.50
2,526.50
800.75
1,523.25
2,562.25
723.25
1,518.25
2,383.00
721.25
1,277.75
2,418.50
732.00
1,202.75
2,125.00
706.50
1,291.00
2,344.25
404.75
330.25
336.50
307.75
254.00
527.75
726.25
528.00
653.00
524.00
573.25
430.50
440.00
345.25
444.25
2,149.75
36.70
597.25
2,238.25
423.25
1,918.00
631.50
660.75
1,419.00
73.40
1,860.25
32.10
458.50
1,966.50
370.75
1,595.00
1,652.50
38.10
457.00
1,967.50
418.75
1,640.00
1,831.50
44.00
367.25
1,671.00
418.00
1,388.50
1,721.25
43.50
394.00
1,768.00
422.25
1,573.25
621.00
1,133.75
67.70
688.75
1,065.75
72.60
405.75
855.75
84.40
389.75
1,039.25
69.20
1,705.00
187.00
1,849.75
167.25
1,874.25
200.75
1,536.25
225.00
1,749.75
257.25
147.50
115.70
145.80
177.40
92.50
1,895.10
1,556.40
1,161.30
849.30
765.70
1,382.75
13,222.75
1,198.50
471.75
1,377.25
1,164.75
1,837.50
797.75
99.25
1,317.50
12,051.50
1,028.00
443.00
1,454.25
1,088.75
1,655.00
946.25
85.00
1,284.25
10,016.75
1,329.25
417.25
1,613.50
1,131.75
1,689.25
856.75
95.25
1,078.75
8,981.25
1,286.25
333.00
1,382.00
1,096.50
1,482.00
877.00
116.25
863.25
7,998.50
1,164.75
365.50
1,004.50
1,074.25
1,554.00
711.50
167.75
350.00
307.75
345.75
362.75
397.00
113.00
1,163.25
2,540.00
708.25
88.50
938.50
2,036.75
535.50
91.75
1,115.75
1,999.75
706.50
111.00
926.00
1,750.00
775.75
143.75
800.00
1,851.25
876.25
388.00
382.50
329.00
242.75
235.25
24.50
92.50
19.80
78.40
22.20
79.60
27.70
89.70
26.30
78.10
3,848.75
61.50
338.75
1,635.75
471.75
422.25
414.50
2,793.00
46.30
308.00
1,243.50
408.00
387.75
333.75
2,764.50
49.00
313.00
1,592.75
377.50
437.25
326.25
2,544.50
56.80
217.25
1,757.50
302.00
537.50
265.25
2,357.75
52.70
211.50
1,776.25
359.00
422.75
264.00
3,592.25
126.10
353.00
363.25
###
3,895.00
2,876.25
111.40
332.25
271.00
472.00
3,640.00
2,981.75
108.50
311.00
301.25
386.00
4,000.00
2,703.75
111.40
230.75
330.25
319.00
4,250.00
2,748.00
96.90
222.50
477.25
354.00
2,695.00
2,476.75
1,320.25
1,899.50
1,211.00
2,260.75
1,345.25
2,102.25
1,325.75
2,187.50
1,308.00
659.50
184.50
516.75
158.75
463.25
147.50
410.00
182.75
441.50
200.50
56.00
1,688.50
54.20
1,552.50
59.50
1,581.25
58.60
1,592.00
1,473.25
702.50
686.50
703.25
722.00
676.75
454.00
24.80
434.00
431.50
346.25
334.75
133.30
3,190.00
105.70
140.10
126.20
112.70
1,858.75
1,555.25
1,517.00
1,503.25
1,434.25
1,592.25
1,212.25
1,399.25
922.00
1,481.75
2,596.75
1,633.25
2,274.25
2,355.50
1,450.25
2,123.25
2,371.50
1,483.75
1,721.25
2,676.75
1,188.25
1,285.25
2,628.50
1,093.00
1,125.00
26.50
22.30
24.00
28.70
30.40
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
August-09
July-09
June-09
May-09
April-09
March-09
6,805.75
2,791.50
1,428.75
1,428.50
1,342.50
707.00
980.25
698.75
6,080.00
2,021.00
1,298.50
1,310.25
1,282.25
670.00
916.00
647.50
5,783.00
2,244.75
1,259.50
1,236.25
1,230.00
679.25
892.50
632.75
5,302.75
2,212.00
1,213.50
1,191.25
1,195.75
682.00
889.25
627.50
5,562.25
2,290.50
1,205.25
1,192.25
1,234.00
716.75
959.25
651.50
6,091.00
2,577.00
1,354.25
1,324.00
1,407.25
782.50
1,064.50
788.00
881.75
973.25
1,032.50
629.75
748.50
430.75
183.30
440.00
188.70
440.60
206.20
456.30
168.50
394.20
178.60
466.40
182.10
440.10
1,589.75
65.00
375.50
1,228.50
64.50
307.75
1,191.00
64.70
302.75
1,320.25
60.40
284.75
1,277.50
52.30
235.00
1,222.00
60.40
305.00
19.74
336.75
79.80
158.25
17.63
332.75
71.10
147.25
14.56
363.50
67.40
124.50
14.05
301.50
75.20
112.00
14.41
428.00
102.00
97.25
15.22
356.50
95.10
128.00
235.90
1,368.25
155.25
375.25
1,109.50
1,916.50
955.00
1,088.25
217.70
1,352.00
145.75
336.25
1,192.00
1,858.25
625.50
1,300.00
199.30
1,364.75
118.75
311.00
1,008.50
1,868.25
593.25
1,225.00
186.90
1,253.50
113.75
349.50
895.50
1,856.75
543.50
1,013.50
185.80
1,196.50
80.00
274.25
878.25
1,782.50
471.00
997.00
208.80
1,386.25
116.75
285.00
971.25
1,756.25
575.50
1,063.00
359.60
318.50
331.70
299.00
303.40
216.00
303.50
190.75
311.00
199.75
320.00
251.00
575.25
457.25
442.75
361.00
291.25
304.75
263.75
231.50
275.50
515.30
460.25
2,150.75
487.60
388.00
1,886.00
477.70
303.75
1,669.75
372.60
242.25
1,316.75
353.70
227.25
1,229.25
382.50
236.50
888.25
629.50
423.25
1,335.00
530.50
408.00
1,323.00
536.75
428.25
1,281.25
617.00
416.25
1,104.25
278.25
316.25
1,112.00
309.25
312.50
1,176.00
294.25
303.75
307.75
285.50
345.50
308.75
378.20
276.30
916.25
62.00
509.25
771.00
55.60
44.00
350.70
266.80
859.25
61.10
424.50
750.25
53.50
42.80
344.20
223.40
886.25
60.00
409.00
911.00
47.90
40.30
298.10
195.50
856.25
65.10
443.00
1,026.75
45.30
26.80
290.00
250.00
722.75
56.60
405.00
950.75
42.20
27.90
312.70
213.20
65.50
516.25
1,030.50
47.90
21.90
380.40
274.00
159.70
460.25
663.00
573.50
3,128.25
778.00
338.80
305.50
166.90
422.75
654.75
603.75
2,448.25
753.75
272.90
315.30
196.80
475.00
687.00
689.50
2,047.75
787.00
261.70
237.80
146.40
480.50
602.00
520.25
1,759.00
594.25
263.40
260.20
148.10
370.00
644.75
488.00
1,707.50
450.75
279.30
203.80
153.80
453.50
703.50
473.00
1,960.00
642.75
568.50
541.75
615.75
396.25
339.50
415.50
388.75
386.50
151.00
641.25
345.75
481.75
347.50
74.00
619.25
284.25
475.75
363.00
98.00
515.50
303.75
417.50
368.75
60.50
378.00
271.75
417.00
204.00
60.50
337.25
223.50
357.50
246.25
60.50
411.25
268.25
85.25
38.30
58.00
35.30
59.25
35.20
38.50
29.70
35.00
26.90
34.00
31.70
1,842.50
14,627.00
466.25
246.00
1,791.25
14,212.50
374.50
184.00
1,637.50
14,303.00
393.75
111.75
1,478.50
14,711.75
248.00
102.00
1,203.75
11,655.75
189.50
81.25
1,257.25
11,935.25
220.50
116.00
346.75
1,382.00
334.25
1,458.00
332.00
1,406.25
309.50
1,215.00
308.50
1,206.25
251.25
1,051.75
149.00
1,274.25
406.50
713.75
605.50
697.00
936.90
837.50
30.20
132.75
1,304.50
424.75
634.25
596.50
595.75
511.20
729.25
115.50
1,475.50
435.75
629.25
628.00
592.75
417.50
744.75
90.50
1,310.25
391.00
598.00
741.50
640.50
429.70
724.75
77.50
1,430.50
396.50
575.75
581.75
537.25
403.40
852.00
104.75
1,027.25
299.25
688.50
538.50
672.50
439.10
938.00
294.25
296.25
427.75
334.75
302.50
263.00
2,460.00
453.00
549.00
41.80
579.25
2,267.50
361.75
404.75
33.20
406.25
3,054.25
337.50
423.50
33.20
392.25
3,114.00
360.75
392.75
27.40
421.25
2,373.00
250.00
334.25
24.40
321.00
2,513.25
260.75
436.25
32.00
361.50
157.50
161.25
174.00
141.00
139.25
126.00
44.50
40.70
39.80
31.20
27.80
32.30
361.00
330.25
342.25
312.50
205.00
268.25
1,180.25
1,306.75
620.00
613.75
617.25
706.75
441.90
458.70
344.40
331.60
301.60
351.00
358.00
306.75
272.50
266.50
215.25
273.75
51.40
52.80
52.20
57.50
49.40
60.80
191.30
86.90
52.60
165.50
91.20
56.40
146.40
83.00
44.80
142.20
75.50
45.40
132.40
76.70
46.50
195.70
84.80
50.00
1,514.25
1,429.75
1,395.50
1,424.75
2,457.75
2,479.25
219.25
67.40
198.50
35.00
150.00
37.60
136.75
31.10
114.75
34.90
146.75
31.10
1,568.75
1,512.75
1,429.25
1,276.25
1,181.75
1,198.25
902.00
3,700.25
421.75
895.50
2,564.00
363.25
1,016.75
2,501.50
339.00
988.75
2,202.25
305.75
970.25
2,199.25
316.50
953.00
2,348.00
352.75
223.00
202.50
192.25
174.00
180.25
184.75
428.75
325.25
324.75
298.25
304.25
337.75
964.75
2,138.50
926.25
2,135.75
1,084.00
1,860.25
797.25
1,891.25
863.75
1,565.25
803.50
1,575.00
844.50
776.75
897.75
737.25
1,019.25
507.00
305.00
391.50
37.60
248.25
364.00
37.20
219.25
386.25
38.20
190.25
396.50
35.30
179.25
339.25
29.40
206.50
386.75
41.70
31.90
868.50
32.80
728.50
33.70
765.00
33.50
772.75
27.90
604.25
33.10
673.25
522.25
558.75
816.25
569.50
508.75
441.25
470.50
333.25
337.25
340.75
312.75
316.50
315.75
265.50
956.75
317.00
234.00
741.25
285.25
201.60
696.00
215.00
150.20
656.50
280.25
148.20
567.50
213.50
169.50
799.75
1,356.50
815.25
477.75
1,891.00
839.00
484.00
733.00
833.00
460.50
600.25
786.25
484.25
680.00
522.25
405.25
720.00
638.25
530.25
63.20
64.30
61.20
56.90
55.20
59.70
1,828.50
475.25
253.30
33.50
1,803.00
369.90
1,020.50
499.00
244.50
30.80
1,722.50
339.10
830.00
542.25
275.50
30.50
1,600.00
294.50
725.00
442.00
227.00
27.20
1,645.00
249.40
749.75
443.50
145.10
24.30
1,350.75
243.60
749.00
429.50
166.50
30.40
1,490.25
262.60
50.50
46.70
48.90
49.60
39.10
46.00
818.25
26.10
1,796.00
18.10
211.50
282.50
366.50
93.80
575.75
34.30
355.75
579.00
23.70
1,694.00
16.10
187.20
296.00
296.50
80.30
475.00
33.10
279.00
579.00
25.90
2,301.50
16.80
175.60
321.75
276.75
71.10
440.25
31.70
257.75
599.00
18.70
2,205.75
14.30
163.70
206.00
269.75
76.20
469.00
28.10
276.50
479.25
13.80
1,804.00
10.30
150.80
217.00
210.25
64.10
404.00
25.60
202.50
534.00
10.10
2,085.75
6.70
160.30
200.75
270.75
73.30
437.00
29.60
246.75
576.00
635.25
1,750.00
296.00
490.25
2,046.75
226.00
412.75
1,198.25
157.00
415.75
605.75
155.00
374.00
580.25
192.50
433.50
605.00
274.00
274.25
283.50
235.50
247.50
218.50
942.25
3,107.25
1,111.50
3,055.00
2,134.25
193.90
483.75
355.25
1,033.25
3,031.00
1,062.75
3,259.25
1,973.75
1,095.75
4,527.50
1,077.50
3,144.00
1,744.00
1,131.25
4,264.00
1,002.50
1,981.25
1,671.50
632.25
3,875.00
936.25
1,800.25
1,507.25
874.50
4,171.75
1,117.75
1,910.00
1,611.50
515.75
338.75
565.50
314.25
448.75
259.75
464.50
271.00
398.25
314.75
498.00
473.75
507.25
524.75
307.25
435.00
419.25
30.10
432.00
28.90
413.75
18.50
371.50
16.60
268.75
15.70
291.50
15.80
856.00
330.25
498.25
765.00
328.00
395.00
627.75
373.00
413.00
635.75
244.50
420.75
571.25
307.50
338.75
615.75
215.50
390.25
1,125.10
1,018.20
868.10
768.80
681.10
717.20
294.50
244.25
203.50
184.50
165.25
194.75
963.50
370.50
2,900.00
1,036.75
322.00
2,774.00
1,005.25
330.00
2,421.00
1,112.50
327.25
2,406.00
864.75
315.00
2,060.50
1,286.00
339.50
2,518.00
723.00
593.75
522.75
575.00
472.25
535.75
456.50
461.00
410.50
490.75
441.00
590.00
820.00
2,659.50
758.75
3,063.50
681.00
2,923.00
596.75
3,425.75
539.75
3,020.25
770.25
3,019.00
704.25
1,376.75
2,446.00
744.75
1,384.25
2,233.00
782.75
1,339.50
2,090.00
596.00
1,147.75
2,464.50
621.50
932.50
2,230.00
568.25
1,198.25
2,579.25
253.25
251.50
289.00
194.50
213.00
166.00
345.50
442.25
277.75
446.50
287.75
436.75
265.25
377.75
198.50
364.50
225.50
310.00
1,770.50
40.70
411.25
1,883.50
360.50
1,661.25
1,686.25
44.90
279.50
1,619.25
322.25
1,525.25
1,501.75
42.20
275.25
1,911.50
231.50
1,424.75
1,033.25
43.50
274.50
1,873.25
177.00
1,542.00
687.25
46.20
227.50
1,719.00
152.00
1,486.00
1,031.50
55.30
289.75
1,885.75
199.25
1,696.75
385.75
797.25
63.70
403.00
466.75
63.60
413.25
404.25
58.70
339.25
404.25
58.10
352.00
333.75
55.00
383.75
490.00
60.10
1,287.75
173.50
1,350.00
158.25
1,231.00
167.25
515.00
95.00
500.00
95.00
580.00
95.00
79.60
79.80
81.00
82.80
74.20
84.20
778.60
773.00
506.30
453.00
445.20
493.30
864.00
7,423.50
724.75
353.00
963.00
994.25
1,577.25
675.25
93.75
804.00
6,732.75
729.75
283.50
763.25
812.00
1,499.00
687.00
78.00
852.75
6,944.50
499.75
268.25
634.75
809.75
825.50
6,602.75
525.25
257.00
645.75
804.75
902.25
8,051.50
489.25
200.50
661.75
667.75
987.75
8,004.00
560.75
308.50
664.00
993.25
720.75
76.25
794.50
77.75
694.25
78.50
612.00
126.00
279.50
238.75
174.00
154.50
149.00
181.50
87.25
924.50
1,836.75
509.25
79.50
703.50
1,728.25
442.50
92.25
400.00
2,309.25
258.50
68.25
356.25
2,206.00
221.50
71.25
380.00
1,840.50
182.50
78.75
412.50
2,044.75
292.25
234.25
240.75
253.00
214.75
227.50
234.00
19.20
78.50
20.80
83.50
22.70
93.80
15.50
81.80
14.30
99.40
17.30
98.70
2,120.00
44.10
211.50
1,532.00
353.75
306.00
258.25
1,716.00
42.60
224.00
1,855.00
281.75
298.75
270.75
1,746.50
40.30
234.75
538.25
250.50
276.00
283.00
1,672.25
40.60
217.25
435.50
228.50
294.25
227.50
1,621.75
37.90
231.75
396.00
152.50
424.00
246.00
1,737.75
45.40
139.00
815.00
177.75
315.00
205.50
2,492.50
91.20
222.25
305.75
351.25
2,531.75
3,294.75
92.30
228.25
238.75
300.75
2,350.00
3,738.25
95.90
244.00
202.00
291.00
2,066.25
3,217.50
93.90
197.25
191.25
240.50
1,798.75
2,825.75
111.00
208.00
165.25
182.50
1,750.00
2,935.50
114.10
153.75
211.00
259.75
1,873.25
2,247.75
1,256.00
1,940.75
1,321.50
2,082.25
1,381.25
2,189.25
1,466.75
1,825.75
1,306.25
1,931.00
1,089.00
433.50
161.25
444.00
123.00
342.25
113.00
304.25
93.00
224.75
100.25
319.75
102.75
1,321.00
1,277.75
1,181.75
1,103.75
1,082.00
1,217.75
641.00
682.75
672.75
510.75
529.25
487.25
331.50
343.00
383.25
331.75
425.25
272.25
3,190.00
105.80
3,190.00
105.20
3,190.00
104.40
3,190.00
100.90
3,190.00
79.60
3,190.00
96.20
875.50
1,450.75
776.00
1,073.00
800.75
1,097.75
774.00
1,080.50
632.25
1,039.50
614.75
3,016.75
2,517.25
1,077.25
1,021.25
2,261.75
1,156.00
863.25
2,092.00
1,223.75
769.50
2,049.50
1,056.50
771.50
1,908.75
2,132.50
656.00
2,181.25
1,623.00
762.75
20.00
19.80
21.10
17.10
16.60
19.80
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
February-09
January-09 December-08 November-08 October-08
5,766.25
1,868.50
1,231.75
1,233.50
1,254.50
671.25
925.75
646.25
5,045.50
1,731.00
1,053.00
1,014.75
1,060.00
520.00
710.00
487.00
5,000.00
2,000.00
1,032.50
1,007.75
1,000.75
515.00
585.00
475.50
5,000.00
1,800.00
955.25
958.00
923.00
457.25
565.00
406.50
5,600.00
###
1,054.50
1,042.50
1,002.75
538.50
651.00
482.00
593.75
694.75
822.25
795.00
812.25
199.10
463.70
209.90
508.70
194.60
521.30
150.60
406.10
603.50
881.50
59.30
308.25
520.25
62.70
303.50
352.25
61.80
302.00
402.75
47.90
241.25
393.50
64.90
314.25
15.88
366.50
106.50
134.75
15.15
383.25
90.50
71.50
14.07
444.25
60.00
64.25
12.54
421.00
60.00
53.50
14.56
412.25
###
68.00
164.10
1,192.25
131.25
209.50
990.25
1,982.00
606.75
1,013.25
139.90
1,091.25
72.00
145.00
858.50
2,082.25
474.50
990.25
129.20
1,013.75
59.00
135.25
875.75
2,385.00
490.25
901.75
103.40
859.25
52.00
124.75
730.25
2,019.00
455.00
829.50
138.40
1,088.25
52.25
151.25
898.25
2,405.25
531.50
950.25
302.70
248.00
278.70
188.75
278.40
177.50
211.50
136.50
307.20
177.50
233.75
219.75
230.00
186.75
243.25
374.60
276.50
816.25
315.50
217.00
421.25
297.60
184.25
402.75
264.90
164.25
402.50
382.60
184.00
446.25
352.00
325.00
1,075.25
359.25
316.50
996.50
355.50
322.00
1,096.75
341.00
277.25
921.25
462.50
344.50
1,071.25
322.25
315.25
383.25
317.00
360.00
320.20
220.40
330.50
212.20
320.70
201.60
301.20
171.90
389.60
200.40
54.10
312.00
706.00
36.60
20.10
47.20
189.00
628.25
37.10
12.40
23.40
135.50
422.50
34.00
5.80
17.20
115.75
378.00
25.10
5.10
22.60
158.75
548.50
35.50
5.00
296.40
183.80
153.20
228.50
600.50
542.50
2,163.25
447.75
270.70
206.10
171.70
248.50
599.75
696.25
2,104.25
439.75
282.30
185.40
167.70
164.50
554.75
828.00
2,505.50
244.90
128.50
113.20
115.50
494.75
731.50
2,404.00
286.40
231.50
170.50
164.25
624.00
752.25
2,752.75
409.75
297.25
329.25
240.00
327.50
424.50
240.25
66.00
403.25
243.50
414.75
181.25
54.50
369.75
195.25
451.50
181.75
40.00
318.25
191.75
428.50
158.25
41.00
277.25
160.00
446.25
216.50
###
313.25
210.00
42.00
29.70
41.25
27.00
31.25
25.10
26.00
20.30
24.25
25.70
1,106.25
12,253.50
215.50
127.75
1,182.25
11,206.75
156.75
66.75
1,366.25
12,291.75
141.25
62.00
1,228.50
10,994.25
122.25
58.50
1,363.25
13,299.75
165.25
84.25
354.50
933.25
365.25
872.25
360.50
953.25
362.25
765.75
369.50
963.50
112.25
2,457.00
446.50
716.00
343.25
692.00
460.10
941.00
71.00
3,651.50
479.75
557.50
275.50
577.75
348.80
955.00
64.50
4,311.00
589.25
571.00
245.75
601.25
376.80
1,014.50
55.00
4,058.50
801.75
498.50
205.50
472.75
336.00
769.75
76.00
3,272.50
773.50
589.00
279.25
662.75
411.20
1,083.25
289.50
295.75
323.50
287.50
304.50
2,254.25
314.25
381.00
34.70
424.50
2,419.25
250.25
268.75
25.00
354.75
2,637.50
255.50
281.50
15.30
312.00
2,636.75
218.00
229.75
13.10
299.75
3,023.25
265.50
291.00
8.40
340.75
141.25
151.75
174.50
160.00
166.00
36.00
31.00
23.80
21.10
25.30
219.00
135.50
115.25
98.25
136.00
580.00
480.00
505.25
505.25
560.00
367.30
343.40
330.10
284.60
344.70
218.75
201.25
194.25
166.25
212.00
68.90
48.60
46.00
38.90
50.70
157.00
90.90
53.70
125.50
91.50
56.00
119.10
87.40
56.90
101.10
77.50
50.40
125.60
90.90
56.00
2,229.50
2,193.00
1,982.00
1,634.00
1,950.25
152.75
33.20
118.75
24.20
112.00
18.00
98.75
15.30
118.50
20.90
1,209.00
1,180.00
1,214.00
1,058.50
1,219.50
896.75
2,491.25
335.75
881.75
1,863.00
271.50
921.25
1,923.25
279.25
879.00
2,053.00
254.00
847.25
2,895.00
289.50
194.75
191.00
197.25
184.25
220.50
333.50
264.75
276.75
252.00
282.00
969.25
1,972.25
1,004.50
2,323.50
1,219.25
2,289.75
1,267.00
2,050.00
1,388.25
2,337.00
765.25
933.50
1,188.75
1,097.25
1,087.00
226.50
409.00
41.70
146.00
409.50
35.90
129.50
413.00
30.90
116.00
359.00
25.10
167.25
430.25
30.10
31.90
711.75
30.60
731.00
28.70
732.75
23.00
660.25
28.00
773.25
465.50
501.00
607.50
680.00
7,483.25
315.75
319.25
337.50
315.00
378.25
222.25
166.90
546.00
228.75
151.80
372.25
266.75
143.30
381.00
218.25
126.80
317.25
217.75
144.10
393.75
820.00
650.75
496.25
700.00
402.50
344.00
716.50
410.75
311.50
716.50
337.50
289.50
###
433.75
386.00
66.10
66.90
64.60
53.30
71.20
810.00
501.00
179.80
32.90
1,530.00
279.50
575.00
509.00
197.60
28.10
1,200.00
262.80
600.00
513.00
196.60
19.10
1,011.00
265.80
630.00
460.50
167.10
16.10
950.00
236.50
571.50
541.50
225.70
21.40
1,194.25
269.40
52.10
49.10
531.75
11.20
1,678.75
6.90
146.90
274.50
230.25
65.40
356.50
33.40
242.25
407.50
12.60
1,807.00
7.60
133.30
300.00
204.75
42.70
357.50
27.90
197.50
386.00
9.10
2,032.75
4.20
135.80
348.25
204.00
42.20
393.00
24.80
165.00
336.25
7.40
1,702.00
3.50
116.60
279.25
167.75
35.60
316.00
21.20
154.50
400.75
7.50
2,047.00
###
137.20
284.75
217.75
53.40
416.00
28.00
175.75
210.00
478.50
783.25
190.00
263.25
559.75
169.00
230.75
506.50
111.50
223.25
506.50
83.50
285.50
545.00
249.25
275.25
319.75
276.00
290.75
649.75
3,481.25
979.00
1,882.00
1,694.50
720.00
3,626.50
727.75
1,851.00
1,497.25
3,991.00
742.00
1,900.00
1,602.50
3,576.50
1,351.75
1,796.00
1,523.00
4,135.25
1,677.50
1,846.50
3,123.00
744.75
325.25
849.25
327.75
1,014.25
365.75
865.25
328.00
837.75
344.25
325.50
282.25
278.75
230.00
319.75
279.75
19.50
193.00
20.50
167.25
17.00
138.25
18.00
19.30
554.75
258.25
387.75
430.50
282.50
278.50
387.00
333.00
175.50
301.50
297.75
156.25
345.00
297.50
198.25
752.90
727.70
1,436.60
1,206.70
1,761.10
192.25
149.00
158.50
120.50
157.00
871.50
335.50
2,715.00
746.50
325.50
2,510.00
656.75
334.00
2,497.50
502.25
303.50
2,700.25
677.25
345.75
2,922.25
462.75
494.00
447.25
424.00
441.75
423.00
386.00
371.25
462.75
478.75
615.00
2,606.00
499.25
2,623.25
521.75
2,800.00
463.75
2,675.75
551.00
3,266.25
536.50
1,315.50
2,322.50
540.00
1,182.50
2,552.25
579.50
1,015.50
3,149.00
460.00
821.75
2,535.50
545.50
1,097.75
2,897.25
223.75
212.75
253.25
196.50
201.00
229.75
436.25
221.25
458.00
235.00
539.75
202.75
446.75
247.75
456.25
1,073.25
1,092.25
1,105.50
977.75
1,245.75
285.50
1,641.00
172.50
1,305.50
200.25
1,741.75
124.75
1,379.25
204.75
2,014.75
122.25
1,487.75
169.00
1,658.00
104.75
1,199.00
211.00
2,010.25
137.00
1,510.75
417.25
332.00
54.90
465.00
171.25
50.90
543.00
177.00
45.90
484.75
158.00
32.10
496.25
181.00
43.00
604.00
95.00
550.00
69.50
380.00
51.50
380.00
49.00
410.00
43.50
82.10
83.30
71.20
62.10
72.60
473.60
466.10
443.00
422.90
434.80
863.50
7,889.00
659.00
236.50
798.00
720.25
809.75
7,865.50
603.25
181.50
693.50
569.00
887.25
7,789.25
680.50
656.75
7,587.00
517.50
875.50
7,544.75
502.75
789.00
596.25
579.25
471.25
693.00
625.50
491.25
122.75
351.75
72.00
337.00
61.75
288.00
54.75
355.00
63.00
164.25
130.50
113.50
102.25
133.50
110.50
390.50
1,746.25
232.75
85.75
280.00
1,841.50
177.75
67.25
260.00
2,064.50
140.25
55.25
248.75
1,637.50
144.25
60.25
255.75
1,964.00
96.00
273.50
279.00
311.25
280.25
279.50
20.40
103.90
23.50
111.20
13.90
88.90
12.20
60.00
11.30
1,843.50
52.30
154.25
1,087.25
177.00
254.75
259.25
1,920.25
44.90
170.25
378.25
142.25
204.50
277.50
1,982.25
41.20
214.75
295.00
149.50
183.00
318.00
1,802.50
32.80
320.75
235.00
131.75
167.00
296.00
1,897.75
43.40
310.00
###
150.25
199.00
301.75
2,908.75
113.60
193.75
189.75
226.00
1,982.75
2,936.25
111.10
200.25
138.75
153.50
1,500.00
3,151.25
117.30
227.25
109.50
155.00
1,500.00
2,876.00
105.40
198.50
119.25
130.00
1,655.00
3,007.50
118.90
205.50
138.25
1,066.50
868.75
967.75
930.75
876.25
966.00
615.50
592.25
872.75
692.75
244.75
89.25
231.00
73.75
237.50
64.00
232.50
67.75
69.50
1,216.00
1,062.75
995.75
990.25
1,043.00
469.00
484.25
499.25
422.50
469.50
335.25
385.50
445.00
409.00
410.00
3,190.00
116.40
3,190.00
101.20
3,190.00
106.50
###
116.90
1,625.00
###
122.00
768.25
2,448.75
882.75
2,096.00
756.00
1,754.50
670.00
1,361.00
772.25
2,080.00
2,327.75
2,456.00
756.25
1,921.25
2,974.00
780.00
1,974.50
3,393.75
750.75
1,581.75
3,090.75
673.75
2,472.75
2,710.25
755.75
20.80
22.90
20.80
17.20
15.50
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
September-08
August-08
July-08
June-08
May-08
5,866.00
1,992.50
1,203.75
1,213.75
1,220.25
589.25
759.75
563.25
5,807.75
2,017.50
1,213.50
1,286.25
1,394.25
607.75
830.75
576.00
5,783.25
1,908.25
1,227.75
1,233.50
1,288.75
590.00
795.75
548.50
7,970.25
3,371.00
1,629.00
1,733.00
2,157.00
889.75
1,421.50
873.50
9,270.25
4,256.75
2,187.50
2,267.00
3,002.75
1,240.75
1,841.00
1,232.50
936.75
1,000.50
940.50
1,324.25
3,433.00
586.80
506.60
507.70
306.20
318.90
439.00
67.20
260.50
391.75
75.00
276.00
414.00
57.30
276.00
416.25
46.10
354.50
471.00
44.20
384.00
16.87
433.50
60.00
68.25
11.20
437.75
###
75.75
11.14
410.00
60.00
79.25
15.32
489.75
60.00
83.50
23.59
461.50
60.00
82.25
143.40
1,096.25
44.75
138.75
1,026.75
2,708.75
534.00
852.75
122.30
981.50
50.50
121.25
866.25
2,865.75
574.50
829.75
129.50
990.00
51.50
108.25
990.50
3,483.00
645.50
947.75
127.10
1,138.50
53.00
108.00
1,212.75
3,654.75
594.00
1,331.25
136.80
1,271.25
61.00
116.50
1,482.75
3,797.25
482.50
1,319.75
361.70
171.75
252.80
183.25
258.10
222.75
207.80
222.25
223.30
263.25
248.25
272.00
285.25
326.25
200.50
400.90
153.50
423.75
365.80
160.25
449.25
377.50
188.75
455.00
365.30
200.75
486.00
387.00
222.00
545.25
442.75
341.25
940.00
318.75
317.50
936.00
305.50
300.00
982.00
340.00
339.25
1,080.75
404.25
363.50
1,172.75
389.00
402.00
386.50
416.25
436.25
432.70
236.00
391.20
214.20
411.60
233.60
296.40
141.90
333.20
161.50
22.00
159.25
387.25
31.20
4.50
18.00
162.50
307.00
33.30
4.90
19.40
161.50
352.75
28.60
4.90
20.90
161.75
139.75
28.00
5.40
21.40
192.25
120.00
26.00
5.70
312.20
215.20
136.50
138.75
667.75
907.00
3,329.25
307.10
108.80
109.30
120.25
640.25
914.75
2,490.00
328.90
139.10
102.50
130.25
653.50
857.25
2,809.50
294.70
84.80
98.70
137.75
752.75
954.00
3,144.00
322.20
43.40
79.70
143.50
861.25
1,203.25
3,460.25
348.00
380.75
382.75
445.50
393.50
521.00
163.00
37.50
290.75
240.00
542.75
169.00
39.75
304.25
257.50
559.75
170.75
34.00
318.00
250.25
635.00
186.25
33.00
427.25
275.25
601.25
146.00
48.00
508.50
195.75
27.00
21.30
28.25
20.70
29.00
21.20
37.50
21.40
43.00
20.80
2,029.75
13,472.50
164.75
67.50
1,386.00
14,831.25
171.75
73.00
1,322.75
13,823.00
177.75
67.00
1,441.25
15,970.00
187.25
66.25
1,361.00
16,250.00
166.00
64.00
431.00
956.50
460.00
917.50
453.50
879.25
471.50
938.75
487.75
1,031.00
45.00
3,486.50
873.25
754.25
339.75
496.25
436.20
1,221.25
48.50
3,513.50
875.00
710.25
301.50
425.25
452.90
966.75
49.00
3,469.00
867.75
608.50
322.50
426.75
454.00
901.50
63.00
3,598.25
901.00
730.50
283.25
533.00
490.10
1,165.25
66.75
3,719.25
972.00
814.75
254.25
530.00
561.00
1,160.50
328.00
336.25
330.50
338.25
411.00
3,474.00
283.25
309.50
6.30
357.00
3,127.25
272.50
357.25
6.80
372.25
2,805.00
269.00
413.00
7.40
367.50
4,570.25
296.50
500.25
6.90
420.00
3,707.50
295.25
325.00
8.00
461.25
22.30
24.80
25.20
23.00
20.70
143.50
164.00
160.75
134.25
137.50
195.75
496.50
502.50
560.50
585.75
623.00
407.40
249.30
269.70
225.40
248.70
223.25
242.50
230.25
282.50
186.25
32.00
23.80
25.60
24.80
27.30
124.50
110.70
66.70
119.90
96.30
135.70
105.50
131.10
127.70
142.30
168.10
2,298.25
2,175.75
2,298.25
2,324.75
2,646.75
108.25
16.90
108.50
17.50
121.75
16.50
123.75
19.20
145.50
19.80
1,234.00
1,314.00
1,335.75
1,406.75
1,591.25
882.25
4,271.50
333.75
924.25
3,411.00
305.50
919.50
2,190.25
306.75
975.75
3,751.75
464.75
950.75
4,297.00
614.50
243.75
167.25
171.50
316.00
313.00
323.75
422.50
538.75
1,606.00
2,342.75
1,478.75
2,321.75
1,659.50
2,307.50
2,698.25
2,641.75
928.00
2,676.25
1,193.00
1,183.75
1,192.00
1,370.25
1,401.50
155.50
465.50
28.10
157.50
445.25
29.20
160.75
381.50
29.80
153.50
515.00
29.40
146.50
672.75
28.00
23.00
879.75
23.20
875.50
23.10
791.00
24.70
1,031.75
25.00
977.75
7,626.25
7,795.75
6,260.75
6,387.50
5,941.00
332.50
321.00
297.00
372.75
415.25
246.00
159.80
419.25
258.00
148.50
412.00
252.75
152.70
415.00
290.50
202.30
392.75
294.75
207.90
303.00
860.00
473.50
291.00
###
526.00
283.50
860.00
527.25
310.25
860.00
549.25
308.50
860.00
481.50
384.50
93.20
71.00
81.60
75.40
69.80
550.00
589.50
228.10
18.00
1,192.50
312.30
###
###
217.20
16.70
1,316.50
289.20
700.00
568.75
209.10
20.90
1,210.00
336.50
750.00
523.00
221.30
19.80
1,447.25
246.20
700.00
518.50
178.30
21.10
1,436.00
277.90
393.25
6.90
2,623.25
3.00
152.20
296.00
226.00
37.80
507.50
29.50
196.50
404.75
7.60
2,198.75
###
141.30
302.00
246.00
35.50
462.50
29.00
189.50
402.75
7.80
2,497.00
3.30
148.20
299.00
244.75
37.30
468.00
31.70
193.75
564.25
8.70
2,776.75
3.90
194.00
310.00
287.75
32.30
541.50
31.00
213.25
689.00
11.60
2,307.00
4.70
202.30
311.00
218.75
29.10
460.25
31.70
186.25
78.50
275.50
500.00
77.75
282.25
525.00
80.00
313.50
570.00
87.00
346.75
580.00
90.00
350.75
503.00
317.25
390.75
373.75
416.50
437.00
4,373.50
1,603.25
1,742.00
2,865.25
4,066.50
1,701.25
1,723.25
2,554.75
4,104.75
1,619.50
1,753.25
2,530.25
5,802.00
1,598.75
1,601.00
2,489.00
5,396.75
1,979.50
1,589.50
2,389.00
981.50
385.50
1,024.50
399.50
1,053.25
401.50
985.50
432.75
981.50
393.50
342.75
369.75
362.75
404.50
328.50
18.00
19.20
19.10
18.00
###
379.50
357.25
169.75
390.25
389.25
162.75
394.50
371.50
167.25
393.75
460.75
150.50
444.25
531.00
182.00
1,810.20
1,734.90
1,661.30
2,047.40
1,782.10
162.00
172.00
179.00
207.00
158.50
762.00
349.00
2,917.50
845.75
357.75
3,281.25
716.00
404.50
2,749.00
1,005.75
421.50
2,983.00
1,170.50
493.75
3,390.75
515.00
448.00
491.25
497.75
497.50
506.50
520.75
573.75
564.50
484.75
606.25
3,671.25
635.75
3,839.25
561.75
3,731.75
701.75
4,840.00
636.75
4,395.75
574.25
1,402.50
4,113.25
520.50
999.00
2,686.50
507.75
928.50
2,194.50
556.75
1,166.25
2,189.75
610.50
1,360.75
2,005.00
222.25
230.25
229.25
257.25
243.75
247.00
573.00
257.25
594.75
243.25
588.00
270.25
630.25
328.00
655.00
1,372.75
1,162.50
1,144.50
1,327.50
1,305.00
233.75
2,647.50
134.25
1,802.50
272.50
2,131.25
132.00
1,380.75
249.50
1,733.75
135.00
1,120.50
328.25
2,203.00
144.25
1,104.75
258.50
1,417.00
138.25
994.25
582.25
196.75
40.20
597.75
224.50
39.80
875.50
216.50
43.60
844.50
245.75
38.10
882.50
225.25
34.10
413.50
44.00
391.25
49.50
343.25
48.00
381.00
45.00
372.00
46.50
65.20
62.70
70.60
57.90
51.40
506.70
464.20
465.30
519.40
554.70
962.00
7,835.25
398.00
932.75
7,309.00
389.00
859.25
7,174.50
400.50
1,178.00
7,401.50
427.25
862.50
8,133.25
475.00
1,931.75
715.25
2,686.50
753.50
2,686.50
785.50
2,904.25
861.75
2,904.25
780.50
384.00
55.00
379.25
70.00
362.75
74.75
380.25
66.50
323.50
71.00
124.25
120.50
132.00
142.00
147.75
58.25
252.50
2,402.25
88.00
60.25
259.75
2,216.25
80.00
64.50
265.00
1,903.50
75.00
65.00
290.00
2,829.25
81.00
85.00
295.25
2,313.75
115.00
308.00
313.50
313.75
345.00
303.75
10.00
10.40
12.00
13.70
13.60
2,078.50
43.10
352.75
235.00
150.00
172.00
374.25
2,055.50
36.80
353.25
###
165.00
200.00
395.50
1,870.25
37.60
425.25
240.00
163.75
200.00
400.25
2,007.25
38.50
416.75
225.25
191.50
195.00
415.25
2,291.25
43.90
350.75
225.25
145.25
190.00
438.50
2,841.00
133.20
225.50
143.25
3,029.50
134.00
241.50
158.00
4,145.00
136.90
232.50
182.75
5,458.75
118.50
288.50
151.00
5,253.00
132.70
281.25
149.50
1,752.50
1,700.00
1,801.50
1,805.00
1,801.00
732.25
586.50
589.75
617.50
819.50
67.00
70.00
67.00
71.75
73.00
1,054.50
979.75
1,048.50
1,106.00
1,269.75
492.50
411.75
301.75
480.00
508.25
497.25
573.75
663.75
3,242.25
113.80
5,610.75
129.90
6,577.00
163.10
3,190.00
132.00
###
113.30
785.75
1,117.00
816.75
1,173.00
764.50
1,154.75
937.50
1,287.25
1,079.75
1,372.50
2,660.25
2,803.25
788.75
2,477.50
2,876.50
817.50
2,407.50
2,825.50
845.00
2,749.50
2,817.00
797.75
3,198.75
2,878.75
895.00
14.70
14.80
15.90
17.20
18.40
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
April-08
March-08 February-08 January-08 December-07
10,008.50
4,448.50
2,242.25
2,458.75
2,902.75
1,197.75
2,195.50
1,330.25
7,117.50
3,437.50
1,967.50
1,974.50
2,236.25
928.00
1,638.25
886.25
5,411.50
2,877.75
1,426.00
1,365.50
1,276.50
531.50
648.00
492.25
5,050.75
1,760.00
1,028.75
1,020.00
940.00
431.50
509.50
401.50
4,590.00
1,703.00
1,040.00
1,050.00
952.75
460.25
568.00
423.00
3,993.25
3,477.50
3,169.50
2,681.00
2,561.25
244.30
232.10
181.40
168.60
181.70
424.50
45.90
222.50
390.75
46.40
195.25
281.75
45.10
173.50
283.50
45.90
124.25
299.00
36.70
124.75
12.70
396.00
60.00
85.75
9.52
374.50
60.00
85.00
9.48
398.50
60.00
62.25
8.52
410.00
###
64.50
7.34
440.25
60.00
65.00
129.90
1,060.50
68.25
116.50
1,377.25
5,032.00
485.50
887.75
134.80
831.50
63.00
120.50
1,178.25
3,235.00
507.00
700.25
52.10
570.75
42.75
93.25
668.75
2,259.00
307.25
437.25
53.00
587.25
44.50
82.00
659.00
1,950.00
305.00
432.75
53.70
580.50
42.25
101.75
709.25
2,171.00
315.25
483.75
171.70
217.75
171.70
251.00
99.60
164.00
93.40
161.00
99.70
150.75
181.50
208.50
202.25
121.50
124.00
407.70
253.25
589.00
419.90
262.75
587.00
370.40
192.25
327.50
337.20
208.00
281.75
359.80
224.25
305.25
277.25
231.00
981.25
268.50
220.25
969.50
303.25
220.25
779.00
282.25
212.25
729.50
307.25
216.50
752.00
508.00
506.00
520.75
536.75
521.75
269.60
161.90
256.80
140.20
221.40
132.20
224.00
132.60
223.60
148.60
23.00
202.25
116.00
26.90
6.30
20.10
204.50
120.00
26.40
5.20
17.10
107.75
89.25
23.60
3.90
18.20
116.00
91.25
19.90
4.40
18.60
128.25
97.75
19.30
3.60
265.70
39.00
77.60
156.00
523.25
1,079.75
3,132.00
259.10
39.40
76.20
130.50
498.25
1,120.75
3,134.50
242.70
37.00
62.50
96.00
570.25
1,234.25
3,085.50
250.80
36.90
59.50
97.25
326.00
1,447.75
1,422.50
273.70
37.40
58.90
96.75
306.00
1,612.00
1,639.75
340.25
315.75
352.75
226.50
215.50
627.25
145.50
52.25
408.25
158.25
582.25
159.50
52.00
479.75
171.25
622.75
150.00
52.00
414.25
159.75
658.50
142.25
###
342.00
725.25
139.75
52.00
369.00
44.50
20.70
55.00
19.90
29.75
16.20
36.50
15.60
24.50
15.70
1,549.50
13,907.00
159.50
69.00
14,143.00
153.75
76.75
10,428.50
93.75
66.25
9,066.25
96.25
65.50
9,320.25
94.25
64.50
473.75
1,037.75
596.50
1,053.25
614.50
951.75
664.50
1,047.00
706.00
1,069.25
71.50
4,070.25
854.75
843.75
220.75
389.75
682.40
692.50
82.25
4,564.00
1,001.50
805.25
189.00
368.25
647.80
568.50
41.50
10,750.00
1,023.00
629.50
145.25
379.75
616.80
602.75
42.75
7,279.50
1,039.00
548.25
143.00
304.75
477.40
530.25
40.00
6,765.50
1,070.75
605.00
147.00
299.00
776.80
405.25
402.25
383.25
383.25
396.25
391.00
2,994.25
272.25
267.00
6.60
333.75
3,459.25
276.50
252.25
6.40
323.50
2,847.25
258.75
248.50
4.60
360.50
2,835.25
275.00
160.00
5.50
363.75
1,886.75
20.80
19.20
13.10
13.20
13.20
137.25
133.75
90.75
91.75
95.75
155.50
3.10
358.00
686.50
774.50
529.00
527.50
525.00
209.30
223.60
179.30
181.90
193.00
162.25
184.00
183.50
129.50
127.75
25.60
22.00
19.30
20.20
20.00
126.60
127.00
130.20
109.90
103.30
119.90
108.00
106.10
114.90
70.10
2,466.00
1,746.25
1,294.25
1,033.50
918.25
114.50
19.20
106.50
23.10
71.75
14.50
80.75
16.00
77.75
13.00
1,314.50
1,375.75
1,207.00
1,186.75
1,204.75
974.00
4,661.75
705.75
1,087.50
2,550.25
672.50
1,158.25
997.50
405.25
1,248.50
927.75
361.25
1,388.25
1,113.50
346.25
564.25
554.25
393.25
391.25
328.00
928.00
1,657.75
928.00
1,432.00
928.00
1,510.00
###
1,553.75
928.00
1,519.00
3,053.00
2,828.75
2,900.50
2,744.75
2,321.00
160.75
329.75
33.20
179.25
316.00
29.60
100.25
313.00
23.10
87.50
311.25
23.00
100.00
325.75
21.80
24.10
750.00
24.50
661.50
22.20
697.50
21.30
707.25
20.60
749.25
5,776.50
5,840.25
5,663.75
5,939.75
6,632.00
229.25
212.50
207.75
204.25
209.00
319.00
265.50
288.50
321.00
279.30
215.25
340.75
310.40
242.00
382.50
347.90
160.00
388.25
860.00
302.25
220.00
1,046.00
307.25
242.00
358.50
336.50
120.00
320.00
223.25
125.25
300.00
221.00
151.75
71.10
55.80
43.40
40.10
38.20
789.00
506.50
115.60
13.70
1,412.25
251.90
830.50
573.25
107.40
8.60
1,515.00
241.00
559.50
459.25
95.40
5.90
1,066.00
267.00
570.00
436.25
98.80
6.30
716.00
275.10
580.00
480.75
100.10
6.40
621.75
321.00
618.75
8.40
1,562.75
4.40
257.40
307.25
169.50
29.00
356.00
31.50
191.75
401.25
7.70
1,846.25
4.10
277.60
314.75
219.25
26.10
331.25
25.70
172.75
347.00
6.30
1,826.50
3.40
308.10
419.00
241.25
20.40
341.50
19.20
113.75
337.75
8.00
1,580.75
3.90
340.10
424.50
130.75
20.00
345.50
20.20
95.25
352.25
6.20
953.25
2.50
178.75
419.00
128.25
15.00
367.50
21.30
103.75
96.75
365.00
656.00
109.75
376.25
784.25
72.00
255.00
456.50
###
257.00
402.00
68.00
219.50
390.00
568.00
503.00
546.75
547.25
596.50
4,796.75
1,882.00
1,605.50
2,417.50
4,559.75
1,412.50
1,496.50
2,509.00
3,530.50
793.50
1,506.50
2,142.25
3,385.25
572.00
828.00
1,890.25
2,545.00
591.50
880.25
1,806.50
944.75
360.00
1,006.75
460.75
1,548.25
450.25
1,549.50
442.75
1,494.25
441.50
241.00
292.50
252.50
191.00
182.50
21.00
31.10
15.50
19.90
13.50
342.50
544.50
205.00
346.00
463.25
180.25
242.75
511.25
91.00
234.25
530.25
94.75
250.25
572.50
98.00
1,591.90
1,409.50
1,243.50
1,094.40
1,402.60
164.00
178.25
173.00
119.50
113.75
1,128.00
421.75
3,330.75
396.50
299.25
3,297.75
413.50
303.50
2,735.50
354.25
305.00
1,800.00
370.50
314.25
2,026.75
389.00
473.25
366.75
411.25
407.25
470.50
376.75
359.00
396.25
345.00
506.75
3,855.25
513.50
4,544.25
465.50
3,231.50
416.25
2,960.50
432.00
2,230.00
627.00
1,355.00
1,700.75
666.25
691.75
1,902.25
611.00
705.25
1,808.00
666.25
504.00
1,826.75
682.50
480.00
1,263.75
269.50
274.00
284.25
297.00
304.00
190.75
668.75
197.25
660.75
199.50
878.50
193.25
896.75
201.00
923.75
822.00
725.75
664.75
584.75
592.50
157.00
1,188.50
142.75
993.50
167.50
1,303.00
138.00
1,126.00
153.50
1,371.75
91.00
1,185.00
858.50
273.75
34.80
886.25
224.25
32.50
953.75
232.75
29.50
980.25
133.00
25.20
985.75
135.00
20.80
450.00
52.50
385.75
48.50
239.50
40.00
168.00
46.75
173.50
39.75
39.70
40.50
30.40
30.00
30.00
358.70
396.50
357.70
346.50
373.00
817.50
8,848.00
510.75
597.75
8,982.25
698.75
563.25
7,143.25
412.50
470.00
6,736.25
201.50
482.25
7,491.25
186.50
2,904.25
558.75
2,904.25
473.00
2,904.25
531.75
239.25
77.75
180.25
101.00
160.50
64.00
173.00
60.75
164.75
55.75
170.75
143.25
99.25
95.50
97.00
98.00
310.00
1,961.50
125.00
76.25
341.75
2,286.50
139.00
40.75
220.00
1,646.00
97.25
49.25
211.50
1,662.75
89.00
45.50
203.50
1,000.00
81.25
116.50
1,281.00
###
1,173.50
###
382.50
108.00
841.75
88.50
899.00
2,904.25
370.00
305.00
345.50
359.50
362.50
366.00
15.00
16.50
14.50
9.70
10.00
2,069.50
55.80
341.00
250.00
156.50
200.25
440.75
1,864.00
49.70
341.75
231.00
190.75
178.75
553.25
1,979.75
25.40
430.00
210.00
176.25
110.50
528.50
1,863.00
27.30
453.75
###
110.00
86.25
551.75
1,900.00
22.90
506.75
210.00
108.25
89.00
573.25
4,552.25
135.80
289.75
170.75
4,110.25
124.40
295.25
178.50
3,387.00
118.20
313.00
97.50
3,434.25
120.70
328.25
92.25
3,682.00
127.40
337.75
106.25
1,798.50
1,907.00
1,120.00
915.00
915.00
775.50
857.50
935.25
1,619.00
1,441.50
75.75
79.00
61.50
67.00
66.50
1,091.50
1,233.25
910.50
728.50
786.75
582.50
617.25
650.75
757.50
929.25
4,912.50
82.10
4,500.75
61.00
4,449.25
61.00
3,499.50
59.20
4,203.75
57.80
711.50
1,000.25
560.50
1,177.00
626.00
1,046.00
628.50
820.00
635.25
847.00
3,233.50
2,970.75
657.75
2,854.25
5,461.25
639.25
2,054.75
4,976.50
688.00
1,609.50
4,600.75
676.75
1,704.00
4,854.75
693.50
22.70
25.60
18.10
13.40
13.50
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-07 October-07 September-07 August-07
July-07
June-07
4,468.00
1,630.00
1,155.50
1,001.50
934.00
488.75
541.50
436.75
4,100.00
1,700.00
990.25
1,005.00
974.75
504.25
540.00
475.00
4,540.00
1,756.50
1,100.00
924.25
800.00
454.50
548.50
420.00
5,380.00
1,808.75
850.00
800.00
644.75
313.75
366.00
308.25
4,610.00
1,200.00
708.50
665.75
529.75
344.75
335.00
301.50
3,433.25
900.50
654.75
628.00
453.50
279.50
283.50
272.25
2,711.00
2,842.75
2,379.25
2,170.25
2,085.50
1,468.75
181.50
162.70
160.50
123.00
100.00
85.30
320.50
40.90
130.75
417.00
51.60
124.75
373.50
46.30
92.75
366.00
39.60
99.75
355.50
54.00
100.00
279.25
39.70
87.25
8.28
438.75
60.00
60.25
9.00
391.25
###
65.75
7.71
325.75
10.00
74.00
5.69
319.00
###
75.75
5.62
338.50
10.00
73.75
4.74
3,206.25
10.00
63.75
54.40
652.75
38.00
72.00
751.75
2,145.00
305.75
509.25
###
732.25
49.00
73.00
795.00
2,105.25
292.00
516.75
51.10
621.75
44.75
74.00
766.75
2,003.00
290.25
547.00
53.00
521.75
48.50
79.00
745.00
1,699.00
299.00
518.00
55.20
536.50
43.75
75.00
750.00
1,344.75
306.50
483.75
44.70
400.25
35.25
71.75
569.00
545.50
231.50
298.50
78.00
152.00
82.20
123.00
69.30
148.75
65.30
87.00
99.40
139.25
91.60
140.00
127.50
112.75
90.50
97.00
98.50
69.00
351.90
186.25
337.00
504.10
119.75
341.25
474.00
123.00
338.00
438.00
128.00
330.50
385.30
124.75
261.00
308.50
115.75
227.50
314.00
225.00
774.50
229.25
200.25
823.50
222.75
187.50
828.25
198.50
687.50
189.75
679.50
164.25
616.50
491.75
484.25
438.25
444.25
450.00
406.00
249.10
154.70
210.70
119.70
195.50
111.00
178.90
108.50
181.10
92.80
167.60
75.20
21.60
74.00
53.25
20.00
3.30
15.50
72.75
59.50
26.70
3.40
11.20
76.00
58.00
21.20
3.10
11.10
72.25
63.75
20.10
3.30
12.20
68.00
61.00
23.00
3.10
14.20
63.75
64.00
18.90
3.20
268.70
42.00
67.10
108.25
316.50
1,579.50
1,832.25
242.40
40.60
71.40
107.75
338.25
1,479.50
1,900.00
216.70
25.50
49.30
75.00
300.75
1,276.25
1,907.50
185.80
27.10
50.10
78.25
311.50
1,050.75
1,866.50
171.40
32.70
55.70
101.75
281.50
906.25
1,441.75
156.40
30.60
49.60
93.50
194.75
760.00
1,714.25
225.25
213.50
175.00
163.00
158.00
119.75
730.75
152.75
49.75
368.75
782.00
791.00
678.75
626.00
583.25
###
390.00
49.75
375.50
###
378.00
49.75
387.25
52.25
409.25
24.00
18.90
25.50
19.70
24.00
14.60
28.00
14.80
28.00
15.20
25.50
15.00
8,263.50
103.75
70.50
7,329.75
108.75
70.00
7,853.75
95.75
68.25
8,006.00
102.25
66.00
6,619.00
87.00
63.00
5,791.00
78.00
65.00
609.75
1,047.75
616.50
1,140.25
602.25
1,146.25
581.00
1,142.25
601.00
970.75
517.50
954.50
43.75
6,537.50
1,040.25
629.75
157.50
325.50
830.10
434.00
50.00
5,924.75
1,046.00
665.75
174.50
331.00
549.90
420.50
36.00
6,017.50
1,021.00
633.00
153.50
250.00
406.40
348.50
38.25
5,500.00
978.75
594.00
156.00
260.00
368.10
348.75
39.00
3,800.00
869.00
578.25
159.50
265.75
298.60
278.50
40.00
3,679.50
802.25
571.00
129.50
205.00
290.00
194.75
401.50
411.75
379.75
384.75
410.00
390.50
1,746.50
1,730.50
1,542.00
1,588.00
1,602.50
1,163.50
129.00
1.90
312.00
123.50
2.10
321.00
139.25
2.00
313.00
101.25
2.00
262.25
212.00
2.30
357.00
148.50
###
370.25
13.70
19.00
14.80
15.00
15.50
13.20
87.75
116.00
105.50
109.00
94.75
76.75
487.00
520.00
490.00
510.00
530.00
530.00
198.90
175.00
162.00
158.00
154.50
152.80
136.50
127.25
93.00
90.25
65.25
22.00
21.40
15.50
15.10
16.80
14.20
112.90
79.40
101.30
81.60
97.20
60.60
99.10
50.80
112.40
53.40
75.30
48.70
891.00
910.25
663.75
621.50
589.00
403.00
74.50
13.00
76.25
12.10
67.50
8.20
62.00
8.20
58.00
8.20
1,165.00
1,253.50
1,248.25
1,190.75
1,120.00
1,147.00
1,636.00
1,162.25
371.75
1,032.50
412.75
903.25
268.75
1,008.00
271.25
598.75
286.00
403.00
280.25
358.50
384.75
219.25
221.50
222.75
219.00
###
975.25
928.00
956.50
928.00
837.25
###
66.00
###
928.00
1,460.75
###
1,269.00
928.00
1,282.50
2,673.25
3,132.50
2,733.00
3,476.50
2,079.75
1,589.75
100.00
328.75
23.50
113.00
324.50
27.20
68.00
311.00
22.70
70.00
309.75
21.00
58.25
328.25
36.60
48.00
322.75
29.00
21.90
768.00
23.50
819.75
20.10
796.00
20.20
26.20
25.30
6,494.75
5,325.25
4,212.00
3,827.50
4,838.00
4,474.50
218.50
202.00
178.00
177.75
184.50
178.00
389.00
381.00
321.75
294.75
344.25
345.00
152.25
129.50
103.00
93.25
101.00
78.00
386.25
211.25
109.25
454.25
206.00
98.75
350.00
149.50
77.75
330.00
146.75
75.00
330.00
165.75
87.00
330.00
125.50
76.00
52.20
44.90
40.80
35.10
34.10
27.20
550.00
486.75
103.20
5.00
630.00
301.00
603.00
396.50
87.30
5.20
687.50
215.70
603.00
415.25
74.80
4.40
725.50
205.90
###
397.75
51.90
4.30
691.50
177.00
554.00
372.75
53.40
4.80
571.00
167.60
600.00
385.00
49.40
4.20
530.00
128.40
365.50
6.00
964.25
2.50
340.75
4.10
971.00
1.90
330.00
3.90
798.75
1.80
389.50
4.50
828.25
2.10
371.00
4.10
598.25
1.90
271.00
4.50
466.00
1.80
413.75
131.75
15.90
375.75
22.60
115.50
402.50
134.25
17.00
446.50
25.40
125.00
363.00
99.75
12.50
410.25
18.80
111.25
369.25
102.00
12.00
431.50
17.70
109.50
375.75
101.25
12.00
415.25
17.30
110.00
390.50
87.50
10.30
313.50
15.50
75.00
69.00
197.50
400.00
69.75
238.75
409.50
65.00
243.25
405.00
###
242.75
382.00
63.00
223.25
380.00
62.00
212.00
390.00
570.25
558.50
459.00
429.50
419.50
441.25
2,575.75
573.75
905.00
1,768.75
2,632.00
629.00
966.25
1,884.50
2,410.00
646.50
959.50
2,615.00
2,441.00
652.25
1,095.00
2,233.50
1,901.50
556.75
869.50
1,838.75
2,127.00
529.25
857.50
1,618.00
1,242.50
418.00
1,257.75
422.50
1,159.50
341.25
1,241.25
357.75
967.50
360.00
851.50
335.00
188.00
169.50
114.25
119.00
114.50
71.25
12.30
13.70
16.00
14.20
13.00
249.00
567.50
114.25
335.50
579.50
108.75
319.50
406.00
102.75
240.50
375.75
105.50
226.00
368.75
94.75
146.75
332.25
90.25
1,428.30
1,145.70
921.10
863.00
833.00
920.00
122.50
113.75
400.50
305.50
1,716.00
436.50
297.50
1,520.00
373.25
270.50
1,406.00
295.75
266.75
1,410.50
298.50
290.00
842.00
253.50
250.00
700.00
404.25
357.00
438.50
346.25
399.00
286.50
281.00
273.50
220.25
446.50
2,198.00
355.75
2,249.50
261.50
1,997.75
286.75
1,720.00
242.00
1,592.25
200.00
1,229.75
694.75
477.75
1,290.00
623.50
475.25
1,275.50
614.25
392.75
874.50
615.75
399.00
871.00
550.75
404.50
620.75
584.50
363.25
586.00
###
301.25
311.00
269.50
288.50
306.50
311.25
202.00
827.75
193.50
838.50
170.75
765.75
166.75
741.75
175.00
772.00
161.75
803.00
539.25
547.25
517.50
432.50
427.50
339.75
119.50
892.25
83.25
916.75
106.50
823.75
104.00
818.50
83.00
707.25
76.00
609.50
84.00
562.75
77.00
440.50
81.00
463.75
79.00
360.50
70.00
346.25
61.75
311.75
949.75
140.00
21.10
977.00
122.25
18.10
949.50
87.00
15.90
931.25
83.25
12.30
896.75
92.00
11.60
768.50
80.00
11.10
177.50
36.00
120.00
39.50
117.00
39.00
117.00
34.50
117.00
31.50
32.00
29.70
22.50
22.20
23.70
20.90
371.60
325.10
305.10
298.00
237.10
223.00
507.00
5,947.00
209.25
478.00
5,304.25
150.75
371.00
5,069.00
149.75
358.75
4,860.50
166.00
322.00
4,808.75
140.00
228.00
3,857.00
160.00
2,904.25
385.00
2,796.00
381.00
1,658.50
290.00
1,804.50
301.75
1,168.75
257.75
1,570.50
224.25
125.75
54.50
127.00
60.00
127.00
60.00
115.00
70.00
80.00
79.75
80.75
73.50
47.00
185.00
790.00
80.00
36.50
200.00
720.00
85.25
46.00
200.00
704.50
85.00
36.75
180.00
590.00
85.00
174.00
50.50
97.50
39.25
195.25
1,051.25
80.00
158.50
###
133.00
42.00
185.00
994.75
###
###
41.25
345.25
327.25
266.50
265.50
264.00
234.00
9.50
10.10
9.00
9.40
9.50
11.30
1,909.00
25.20
524.25
220.00
112.00
86.50
540.00
1,901.00
26.80
454.50
###
103.00
79.00
532.25
1,955.75
18.00
2,831.25
220.00
84.75
75.00
517.25
1,893.25
18.50
2,902.75
###
96.75
72.50
536.00
1,598.00
20.60
2,801.00
230.00
92.00
78.00
576.00
1,449.00
17.70
1,948.00
230.00
72.50
91.00
487.50
3,320.00
123.80
330.25
120.00
3,382.75
117.20
323.00
136.25
3,155.00
106.70
287.50
130.50
3,466.00
106.40
288.25
112.75
5,284.50
109.80
401.00
95.00
3,778.75
111.70
368.00
82.25
915.00
915.00
915.00
###
915.00
###
1,452.25
1,522.50
1,422.25
1,518.50
1,164.25
905.75
68.25
86.50
89.00
85.25
97.00
77.00
761.50
776.25
775.25
769.25
659.75
529.50
991.00
1,093.75
5,147.00
61.30
4,733.75
59.90
4,444.25
49.00
4,375.25
36.20
3,478.50
41.00
2,716.75
642.25
837.75
612.25
790.00
603.75
642.25
517.75
600.00
534.50
590.00
518.50
510.00
1,824.75
4,726.25
676.25
2,127.00
3,868.25
649.75
2,064.75
3,570.00
627.00
1,951.50
3,698.50
609.00
1,630.75
2,574.50
642.50
1,277.25
2,571.50
523.75
13.60
14.00
12.90
13.60
13.70
15.00
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-07
April-07
March-07 February-07 January-07 December-06
2,900.00
950.00
620.25
613.50
405.75
274.50
273.25
256.00
3,000.00
900.00
629.75
630.00
401.75
271.25
271.75
268.00
3,050.00
958.50
600.00
560.00
345.00
245.75
242.25
237.75
3,050.00
950.00
565.00
541.50
360.00
259.75
249.25
243.00
2,880.50
830.00
534.50
550.00
330.00
256.00
246.75
235.50
2,800.00
750.00
544.75
509.00
300.00
201.75
198.00
200.25
1,116.25
771.75
804.25
739.00
863.25
892.75
79.10
78.70
78.40
77.30
82.60
70.20
279.50
39.30
75.50
279.00
38.50
85.00
285.25
38.90
92.25
303.00
37.30
88.75
271.75
24.70
89.25
260.75
19.90
80.75
4.13
3,088.50
10.00
65.25
4.26
2,517.75
4.67
3,222.00
4.68
3,015.75
3.73
3,091.00
1.57
2,684.00
67.75
70.00
65.75
69.25
58.75
47.10
388.50
36.75
69.00
588.75
537.75
224.50
301.50
46.00
392.25
41.50
76.50
572.00
500.00
217.75
295.00
44.50
392.25
40.75
70.25
583.25
537.75
217.50
303.75
45.00
390.75
43.50
66.75
560.00
546.75
209.75
348.25
49.50
397.00
42.25
69.50
509.75
540.50
201.00
241.50
45.00
363.25
45.00
71.25
366.75
465.25
184.00
224.00
58.70
84.75
57.10
69.00
62.20
67.00
58.80
68.50
56.90
83.75
55.30
73.25
66.75
68.25
65.50
67.50
66.00
78.50
310.80
71.00
236.00
298.00
68.50
233.00
315.10
56.25
240.00
246.40
53.25
220.00
224.20
52.25
206.50
190.00
53.75
211.00
158.25
629.50
173.75
539.00
167.75
530.75
176.50
511.75
193.75
527.00
187.25
485.25
379.00
346.50
434.50
414.25
445.75
428.00
153.90
72.80
144.70
74.00
132.00
81.80
131.00
83.90
129.70
84.60
121.40
84.10
18.50
60.25
52.25
18.50
3.20
19.20
64.75
56.50
16.60
4.10
17.90
63.25
57.50
15.60
4.30
28.70
69.75
56.25
19.30
4.70
6.70
56.50
45.00
15.10
4.00
7.10
54.25
50.50
13.30
3.50
154.60
26.40
49.40
75.50
170.25
783.50
1,853.00
149.40
27.00
51.90
79.75
180.00
570.25
2,565.00
157.20
29.50
52.20
83.75
190.25
506.25
2,775.00
169.70
29.20
47.60
85.25
185.00
541.50
613.25
170.50
35.80
55.10
96.50
193.75
531.50
527.75
159.20
35.50
53.70
76.75
184.00
122.25
125.75
151.25
130.75
130.00
122.75
504.75
453.75
503.00
495.75
583.00
624.25
52.25
274.50
52.25
219.25
55.00
219.00
55.00
215.75
###
189.00
55.00
138.50
553.50
28.75
15.00
28.50
15.40
32.00
15.60
29.00
17.30
30.00
16.00
31.00
14.10
4,304.25
77.75
63.00
4,131.50
78.50
65.00
4,205.00
78.00
66.00
3,843.00
78.50
60.00
3,811.75
83.25
66.00
3,195.25
75.75
58.25
501.50
799.50
436.50
723.75
400.00
679.50
468.50
685.75
451.00
547.50
465.75
407.00
37.25
2,200.00
763.75
536.50
123.75
226.00
251.70
259.50
50.50
1,810.00
849.00
536.75
122.50
210.25
378.50
241.00
52.00
2,341.75
811.50
589.50
125.50
208.00
369.90
240.25
67.00
1,620.00
745.00
546.75
157.75
194.50
168.70
208.50
63.00
1,849.50
814.00
291.00
101.00
200.50
127.00
223.25
69.75
1,840.00
792.50
232.50
90.75
185.00
119.20
194.00
413.75
347.75
335.75
358.00
373.25
336.75
799.50
680.00
676.75
699.50
713.75
690.00
85.00
2.30
247.25
84.50
2.50
266.75
89.00
2.60
293.25
95.00
2.90
279.50
102.00
2.70
314.00
90.00
2.60
288.50
13.00
13.40
13.30
14.50
13.30
11.10
77.75
84.75
88.00
86.75
75.00
69.25
619.75
619.75
619.75
619.75
636.00
619.75
130.10
128.50
143.70
142.00
147.60
135.50
72.00
78.50
91.00
87.75
89.25
81.50
53.40
41.50
55.00
43.10
59.00
47.20
54.70
45.80
55.00
35.70
52.00
17.80
385.50
407.25
414.25
397.75
411.25
387.50
56.00
8.20
59.50
8.60
60.25
8.60
58.50
8.90
66.50
8.00
62.25
8.00
967.00
684.50
741.50
750.25
693.00
647.25
393.50
269.75
445.50
314.50
243.00
391.25
256.00
186.75
157.00
200.00
223.50
233.50
255.25
191.50
131.25
928.00
644.75
928.00
611.75
928.00
629.00
928.00
792.50
###
835.00
928.00
784.25
1,205.75
839.25
909.00
721.75
836.00
951.00
50.00
312.00
25.40
52.25
323.75
19.10
55.00
316.25
15.80
46.50
364.25
17.10
51.00
389.25
14.60
51.00
395.25
12.90
24.70
21.10
20.10
25.60
19.90
14.60
14.70
4,030.00
3,820.00
3,857.00
3,845.00
3,834.75
3,688.25
156.50
171.50
182.50
181.75
206.50
191.50
300.50
295.00
302.50
311.25
349.00
285.75
84.00
91.25
94.00
99.50
102.00
90.75
305.00
143.75
74.25
309.25
139.00
85.50
330.00
130.50
85.50
352.00
133.75
83.00
372.00
133.00
86.25
370.00
123.00
87.00
25.70
25.00
27.70
31.60
32.30
26.40
653.00
433.00
27.50
4.40
500.00
121.70
653.00
436.50
21.40
5.00
554.75
122.10
650.00
427.75
20.70
5.30
580.00
126.00
650.00
452.50
23.00
6.40
436.00
135.80
725.00
434.00
24.00
4.00
483.50
120.60
600.00
391.75
19.80
3.70
445.00
119.10
290.00
5.00
366.00
2.10
269.75
5.70
360.25
2.70
273.75
7.20
364.25
3.20
279.75
7.20
375.25
3.40
285.00
4.60
395.00
2.90
276.75
4.60
394.00
3.20
360.00
85.50
11.20
274.00
15.90
80.50
388.75
95.25
10.30
260.25
15.10
84.00
375.00
97.75
10.60
244.75
15.40
76.00
357.25
95.50
10.60
253.00
17.10
73.00
385.25
93.50
11.80
281.75
20.10
80.75
354.25
88.25
11.00
222.25
15.40
81.25
61.00
217.00
406.75
66.00
198.25
400.00
69.00
187.00
434.50
65.00
181.00
414.25
68.25
###
458.25
66.00
180.50
435.00
393.00
376.50
409.00
420.50
423.50
342.25
1,433.75
495.00
721.75
1,458.75
1,399.50
563.25
673.50
1,334.50
1,317.00
454.25
803.75
1,402.25
1,410.25
419.75
570.00
1,139.00
1,320.25
440.75
606.00
1,162.25
1,176.75
438.75
580.00
1,024.00
673.50
275.00
569.00
250.25
581.75
292.00
808.25
293.50
819.75
318.00
760.50
289.25
75.00
78.50
89.00
92.50
85.50
71.25
13.50
15.00
15.10
16.00
14.20
13.70
144.50
277.50
93.25
137.50
254.75
97.50
138.00
304.00
88.00
152.75
296.75
101.25
149.75
319.00
104.75
133.00
285.75
137.25
920.00
1,082.30
976.40
615.00
632.10
601.00
200.00
281.00
730.00
263.25
324.50
720.00
283.25
300.50
830.25
282.00
290.75
589.50
316.50
305.75
620.50
292.25
280.00
678.00
300.25
247.00
267.00
233.00
250.00
208.50
191.50
773.75
218.00
707.25
200.25
700.00
199.00
736.25
205.00
765.50
190.00
752.00
590.75
336.25
392.25
483.00
386.00
390.00
459.00
380.25
384.75
477.50
370.00
405.50
387.25
375.75
417.50
249.50
365.00
410.50
324.50
150.25
832.50
167.75
483.25
164.25
437.50
163.25
539.75
182.75
584.00
178.25
528.75
262.25
252.75
300.25
279.25
297.00
281.00
76.50
273.75
60.00
232.00
81.00
263.50
59.25
251.50
80.75
270.00
61.50
257.75
84.00
316.75
59.00
274.25
83.00
78.00
63.50
300.50
57.25
300.50
614.00
79.25
10.60
549.00
69.25
10.90
538.50
69.25
11.50
885.00
76.50
12.00
887.75
79.00
11.30
843.25
72.00
10.20
143.00
26.75
143.00
30.75
143.00
34.00
143.00
34.00
140.00
38.75
125.00
41.75
19.60
21.20
23.80
21.10
21.60
18.00
203.00
217.70
229.30
208.70
185.00
182.00
217.50
3,591.25
155.25
226.25
3,561.50
200.00
250.00
3,265.00
206.25
257.25
3,200.00
180.25
250.50
3,500.50
97.75
230.00
3,099.25
93.00
1,856.25
216.00
2,346.25
162.00
2,319.00
170.50
2,258.75
155.00
1,883.00
177.25
1,666.25
150.00
122.75
70.00
127.00
60.00
129.25
54.50
137.00
55.00
178.25
52.00
174.50
55.00
56.00
56.25
58.25
58.75
55.25
55.00
28.00
180.00
399.00
85.00
33.75
187.50
296.50
84.00
33.50
180.00
325.00
84.00
25.25
200.00
350.00
81.00
23.50
226.50
400.00
###
21.25
200.00
370.00
83.00
218.75
223.50
263.50
10.80
13.70
13.50
11.50
7.90
8.00
1,404.25
13.20
1,635.75
226.50
72.00
80.00
459.25
801.25
11.90
2,385.75
210.00
78.75
80.00
322.50
808.00
11.50
1,835.00
210.00
83.25
77.00
340.25
812.50
12.50
1,609.25
200.00
83.50
76.75
336.25
790.75
13.80
1,682.75
264.00
81.75
78.75
367.50
774.50
11.20
1,782.00
240.00
75.00
76.75
320.75
3,732.50
109.60
311.75
83.00
2,402.25
94.60
285.75
85.00
2,447.50
95.00
336.25
88.00
2,392.00
97.20
300.50
100.00
2,528.50
99.70
325.00
87.75
2,265.00
74.90
288.00
92.00
915.00
985.00
985.00
930.00
980.00
980.00
807.50
586.00
531.00
534.25
585.50
529.75
80.00
89.00
81.50
73.00
97.00
72.50
484.00
499.25
537.50
490.00
536.50
497.00
2,324.50
1,928.25
1,911.25
1,807.25
1,723.75
1,481.75
450.75
505.00
453.00
523.00
467.00
620.00
473.75
607.00
570.00
639.25
555.50
600.00
1,169.50
2,111.50
455.50
1,147.75
1,854.25
431.25
1,216.25
1,751.75
521.00
1,037.75
2,235.50
524.75
1,037.25
2,323.75
523.50
824.50
2,312.25
511.00
14.00
17.10
16.70
17.10
11.60
12.30
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-06 October-06 September-06 August-06
July-06
June-06
2,800.00
800.00
525.00
485.00
280.50
185.25
187.75
186.50
2,760.00
###
460.50
470.00
266.00
181.50
181.50
166.50
2,700.00
790.00
480.00
470.00
280.00
181.00
175.00
170.50
2,700.25
800.00
486.00
505.00
265.25
178.00
166.25
177.00
2,700.00
763.25
560.00
523.75
290.00
198.00
190.00
179.00
2,670.00
720.00
475.00
520.00
275.25
184.50
172.00
172.00
788.50
835.50
927.75
797.50
550.25
364.25
70.00
68.60
68.30
70.10
67.40
65.20
275.50
18.00
71.50
287.25
18.90
66.25
285.75
20.30
62.75
286.25
17.80
74.25
270.25
18.00
50.25
1.02
2,360.25
0.93
2,381.50
0.96
2,301.25
1.05
2,404.25
0.95
2,351.00
0.96
2,200.50
55.50
67.00
60.00
58.00
57.25
55.50
42.10
365.75
37.50
61.75
362.25
459.75
189.00
209.50
44.00
415.00
46.00
76.00
395.50
432.75
212.25
212.00
43.70
411.75
41.25
76.00
408.25
402.50
216.25
215.75
47.50
418.75
35.75
62.00
440.25
439.50
225.75
241.25
48.80
402.25
39.25
62.75
430.50
358.50
222.75
244.50
45.50
386.00
39.75
59.75
348.50
358.00
230.75
225.25
56.20
77.25
55.80
78.50
58.40
85.00
65.20
83.75
61.70
61.50
60.30
55.00
304.00
###
70.50
60.50
52.50
54.75
58.50
55.00
45.50
220.20
51.75
227.50
278.30
57.25
222.00
253.00
56.25
216.25
255.30
53.25
231.25
221.40
53.25
216.25
201.60
56.25
218.00
176.00
483.25
494.00
502.00
561.50
513.25
488.75
408.25
406.50
429.25
407.00
333.25
328.25
130.20
73.00
125.40
70.30
125.50
66.90
132.20
69.00
129.70
68.50
124.20
70.40
4.90
47.00
49.00
11.60
3.30
5.00
58.50
54.25
13.50
3.60
4.80
51.00
54.25
16.30
3.40
###
54.50
49.00
17.00
3.80
4.70
46.75
56.00
16.20
3.50
5.00
52.00
47.00
16.10
4.10
161.90
35.00
50.50
74.25
181.50
140.90
39.30
53.50
77.75
193.00
137.80
38.20
54.40
79.00
177.50
149.70
40.80
57.00
###
191.25
122.90
29.00
47.70
62.50
179.25
105.50
28.30
43.70
62.75
188.75
630.25
666.50
713.75
611.75
500.00
450.25
118.25
119.00
120.00
122.00
120.00
115.00
610.00
554.75
624.50
560.25
437.50
390.00
54.50
130.00
56.00
137.50
62.00
145.25
60.00
149.50
66.00
136.00
66.00
118.00
32.75
13.80
42.25
14.90
39.00
16.80
40.50
17.70
42.50
14.00
46.00
13.30
3,268.75
81.75
67.75
3,492.50
83.00
61.50
3,847.00
86.50
58.25
3,918.75
85.50
60.50
2,461.25
80.25
62.00
2,325.25
75.75
61.25
401.75
390.50
388.75
380.75
391.25
394.50
407.75
450.50
371.75
273.50
373.50
259.50
73.25
1,800.00
770.00
235.25
102.50
172.00
113.00
184.25
63.25
1,850.00
789.25
269.50
97.50
174.75
116.20
186.50
63.00
1,820.00
828.00
284.25
95.00
187.25
126.60
186.25
65.00
1,800.00
869.25
301.25
96.25
195.00
138.20
201.00
52.25
1,927.50
880.75
175.75
89.50
185.25
110.00
195.25
64.00
1,950.00
771.75
163.00
87.50
201.25
105.70
195.25
312.00
412.25
411.75
422.00
377.50
358.00
700.25
707.50
708.50
723.25
630.75
739.75
77.00
2.70
258.50
80.00
3.00
275.75
82.00
3.00
276.00
85.00
###
319.75
93.00
3.00
279.75
95.00
3.30
255.00
10.30
12.70
12.70
13.40
11.30
10.80
68.00
78.25
78.75
80.25
79.75
71.75
617.00
138.00
575.00
###
575.00
580.00
500.00
499.75
140.00
139.30
137.20
158.20
78.75
78.00
80.50
82.25
92.00
76.25
51.10
12.40
55.00
10.70
55.10
10.40
57.30
12.60
54.80
10.30
52.20
11.20
381.25
390.25
399.00
407.75
375.50
405.50
58.00
8.00
55.25
7.80
54.75
6.80
55.00
6.30
54.50
6.30
649.00
###
###
6.30
700.50
717.25
559.75
437.75
141.00
145.00
160.75
156.75
145.00
142.00
84.75
82.75
85.50
88.25
92.25
90.00
###
850.75
928.00
801.75
928.00
750.00
928.00
790.25
###
797.00
928.00
800.50
953.50
1,071.00
1,326.00
944.75
681.75
532.50
54.75
56.75
52.00
56.00
55.00
49.75
11.00
11.80
11.90
13.00
10.80
10.70
12.80
13.90
14.70
15.10
16.20
16.90
3,462.25
3,467.25
3,679.00
3,803.50
4,651.25
4,282.00
181.25
189.25
197.50
222.00
178.25
172.00
249.50
243.00
248.75
317.75
274.25
265.25
69.00
80.00
88.00
90.00
74.00
91.00
370.00
114.50
88.00
383.25
121.00
90.50
307.75
120.00
91.00
330.00
110.00
107.00
335.00
115.50
102.50
26.80
36.80
37.90
38.60
33.00
32.00
650.00
396.00
19.10
3.50
460.00
118.10
660.00
414.75
656.75
435.75
651.75
455.50
650.50
330.00
650.00
328.25
3.70
491.50
113.10
3.60
500.00
114.60
4.90
531.75
122.80
4.70
507.25
108.60
5.00
483.00
99.20
276.25
3.90
380.50
3.10
279.75
5.50
391.50
4.20
294.00
3.90
401.75
2.20
280.50
2.00
414.00
1.50
259.50
2.00
401.50
1.50
255.00
2.20
367.75
1.70
315.00
84.75
11.00
217.75
15.00
85.00
305.75
73.25
11.50
212.75
16.20
88.50
308.00
76.50
11.80
220.25
18.00
90.00
316.75
81.50
12.10
238.75
19.00
87.00
303.50
82.00
11.50
213.75
14.50
100.00
257.25
68.25
11.00
209.75
13.60
86.00
365.00
120.25
###
62.00
176.00
402.00
61.00
196.00
411.00
63.50
189.75
465.00
###
192.50
457.50
71.00
180.00
415.00
65.00
175.75
400.00
322.75
318.25
329.00
335.75
309.00
276.25
1,157.75
441.25
571.75
1,064.00
1,206.00
409.50
573.00
1,392.00
1,187.50
466.25
571.00
1,196.50
1,250.25
529.75
602.25
1,234.00
995.50
468.25
641.25
1,010.25
1,249.50
440.75
620.00
1,002.75
756.50
274.25
764.00
266.25
773.25
279.75
782.00
282.00
749.25
237.50
699.50
229.50
63.75
64.50
66.25
68.25
68.25
59.75
11.30
18.40
17.60
18.00
20.60
24.70
130.75
260.50
136.25
127.00
261.75
147.00
133.50
266.25
151.50
147.75
270.50
151.25
111.25
244.00
151.00
107.25
209.50
146.25
600.00
668.70
668.70
623.90
650.00
748.00
284.50
248.75
630.00
273.50
251.00
596.00
314.00
250.00
606.00
355.75
270.25
605.00
332.25
254.00
630.00
720.25
252.25
622.00
187.50
185.00
191.50
203.75
198.00
240.00
184.00
771.00
183.00
859.00
192.00
856.50
200.50
741.00
188.75
750.75
190.00
755.75
231.75
369.25
400.00
199.00
386.00
421.75
374.25
433.00
382.00
403.00
355.75
289.75
317.25
302.50
166.75
443.75
178.50
440.00
184.25
450.25
207.00
443.00
155.00
401.25
161.50
391.50
272.50
287.00
275.75
312.50
249.50
268.75
72.75
74.50
80.00
75.00
82.00
90.25
54.25
293.00
62.00
319.00
55.50
327.00
57.25
253.75
53.00
241.50
51.50
244.50
799.75
67.75
8.60
811.50
78.00
11.10
881.75
68.00
11.80
786.50
72.00
12.50
602.75
85.75
10.30
561.25
80.25
10.60
105.25
41.25
115.00
46.00
120.00
52.50
119.25
55.00
98.00
26.25
77.00
15.75
17.50
18.00
18.30
18.90
18.10
19.50
190.00
185.10
187.60
170.30
210.00
###
243.00
2,800.00
99.75
240.00
2,760.00
130.00
261.25
2,791.25
127.25
273.25
2,823.50
132.50
274.75
2,740.00
122.75
295.00
2,700.00
114.00
1,775.75
140.00
1,897.50
156.25
1,682.75
159.00
1,934.00
165.00
923.00
145.50
562.75
169.00
162.00
55.50
167.00
60.50
168.50
60.50
180.50
60.00
126.00
60.00
110.25
63.00
49.00
60.25
53.00
61.50
59.00
60.00
21.50
230.00
478.50
94.00
21.75
230.00
468.00
89.50
19.50
192.50
371.00
82.25
21.25
###
396.50
80.00
21.00
180.00
373.00
90.00
21.50
200.00
400.00
###
7.40
9.20
9.40
11.40
11.50
9.60
742.50
10.70
1,547.00
179.00
68.25
75.00
304.25
775.00
11.70
1,828.25
191.00
67.50
77.25
296.00
783.25
12.40
1,826.75
71.75
67.75
79.75
403.25
835.75
12.30
1,582.25
211.25
77.00
82.00
409.50
733.25
10.10
1,358.50
255.00
75.00
82.00
358.00
731.75
9.90
1,381.50
258.00
67.75
91.00
359.00
2,282.25
74.00
247.25
92.25
2,200.75
75.10
232.50
85.50
2,209.75
77.20
240.50
78.75
2,251.25
76.20
249.50
77.75
2,516.25
65.30
226.25
79.00
2,313.00
64.30
209.25
76.25
980.00
1,120.00
1,120.00
1,120.00
1,230.00
541.00
557.50
558.25
564.25
373.25
353.25
82.00
81.00
81.75
85.00
81.50
82.50
470.00
475.25
502.25
531.75
526.00
504.00
1,517.50
1,581.75
1,650.00
1,461.50
1,387.75
1,384.25
###
542.00
600.00
560.25
605.00
551.50
630.00
603.75
647.50
537.25
581.00
520.25
566.50
799.75
2,085.00
505.25
1,088.00
2,128.25
519.50
984.50
2,103.25
531.75
974.00
1,938.75
595.50
818.00
1,864.50
434.75
808.25
1,772.50
386.50
12.50
15.80
16.00
18.60
16.30
21.70
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-06
April-06
March-06 February-06 January-06 December-05
2,670.00
718.00
520.00
516.00
291.00
181.75
171.00
166.00
2,600.00
700.00
552.00
500.00
292.00
186.25
171.00
170.00
2,600.00
725.00
552.00
500.00
330.00
185.00
184.50
175.75
2,600.00
750.00
560.00
522.00
330.00
181.00
179.00
181.00
###
775.00
590.00
513.00
340.00
184.25
185.25
180.00
351.50
273.25
324.25
326.25
370.25
364.00
62.20
67.80
69.40
66.60
67.60
69.60
270.00
21.20
56.50
265.25
22.00
59.75
280.75
25.10
67.25
266.25
22.60
64.50
310.50
25.60
63.00
319.25
23.60
67.00
0.99
2,234.50
53.50
1.00
2,359.25
53.00
46.10
377.00
42.00
60.00
332.50
368.25
230.00
228.00
42.90
372.00
40.00
65.00
332.00
370.50
243.00
220.75
45.30
377.25
42.00
76.00
349.50
434.00
254.50
231.50
46.10
378.50
43.00
71.00
327.25
403.00
235.25
202.00
47.00
391.25
42.25
65.00
335.75
396.75
240.00
206.50
49.80
400.75
41.00
65.50
344.25
385.50
243.00
193.50
63.50
56.00
60.20
56.25
61.00
50.25
57.70
44.00
57.00
43.25
62.00
40.00
1.06
1.06
1.12
2,964.25
2,912.25
2,899.00
- Nt.
Nt.
Nt.
56.00
53.75
55.00
2,615.00
772.50
591.00
511.00
333.00
182.00
185.00
185.00
1.16
3,062.25
56.00
52.75
60.00
63.50
61.75
61.00
187.20
54.50
219.00
182.20
51.00
233.50
197.30
58.50
240.00
192.00
51.00
215.00
214.10
50.25
236.00
239.90
46.00
238.50
534.00
544.00
603.25
590.50
607.50
611.25
329.00
334.50
465.75
459.25
473.00
487.75
116.90
67.00
125.20
75.00
131.80
90.40
126.50
85.40
129.30
89.00
148.90
93.50
6.50
57.75
56.25
17.20
4.70
4.80
59.00
65.00
17.50
4.70
5.30
67.00
84.00
19.40
5.10
4.60
49.00
81.50
17.10
4.10
107.10
35.20
48.80
79.50
186.75
109.50
38.60
50.40
68.75
212.00
130.50
42.50
56.10
70.00
255.25
128.10
42.00
54.80
68.00
254.25
139.70
44.00
58.80
69.00
260.25
43.00
57.80
63.75
273.75
494.25
470.00
471.50
405.50
551.25
535.25
121.00
162.50
165.00
150.00
147.00
155.00
569.50
542.75
596.00
611.50
702.00
770.75
66.00
117.50
66.00
108.50
66.00
130.00
55.00
122.50
###
118.25
54.00
114.75
4.90
41.00
82.00
18.60
###
4.70
35.00
87.50
18.50
3.90
54.25
15.10
53.00
15.80
59.00
18.50
38.00
18.00
39.75
20.90
33.50
2,544.25
74.50
61.00
2,490.00
74.00
58.50
2,686.50
75.75
63.00
2,696.75
75.00
60.25
2,820.75
78.25
60.00
2,981.75
71.75
55.00
379.00
379.75
383.75
407.75
441.25
469.00
59.50
1,825.50
780.75
166.00
86.75
216.75
108.20
269.00
54.75
1,850.00
821.00
158.00
86.25
230.00
110.00
259.75
59.75
2,089.00
999.75
177.00
89.00
240.50
114.00
246.25
53.75
1,950.00
1,072.50
171.25
86.25
227.00
130.00
227.50
63.75
2,000.00
1,086.75
185.00
85.50
245.00
125.50
227.25
68.25
2,187.50
1,222.75
207.50
86.50
255.00
151.50
242.75
496.75
447.75
490.50
471.25
486.50
510.50
685.00
676.25
679.25
670.00
740.00
785.50
91.00
3.70
275.25
95.00
3.70
338.00
96.00
4.10
338.25
94.00
3.60
279.75
97.00
3.50
352.50
100.00
3.30
366.75
10.80
10.30
11.10
10.50
11.50
11.90
73.25
70.00
73.75
74.50
78.75
79.00
455.00
500.00
500.00
500.00
###
135.00
132.50
150.00
118.40
135.00
137.00
88.00
87.50
91.25
90.00
80.50
83.50
54.00
12.00
56.00
11.90
62.00
13.50
62.00
13.80
64.80
14.40
63.00
15.90
547.25
524.50
528.75
497.00
543.75
578.75
54.25
7.00
55.00
6.50
57.00
7.40
56.75
6.30
69.50
4.80
56.00
4.70
442.25
416.75
553.25
452.25
479.25
505.75
142.00
145.00
149.00
138.75
143.25
150.00
94.25
96.50
102.50
110.00
111.75
119.00
800.00
752.25
826.50
740.00
885.00
790.25
880.00
984.50
932.50
1,037.25
971.75
1,007.25
505.25
467.50
507.50
452.75
516.75
572.75
50.00
49.50
54.00
51.00
11.10
11.00
15.40
13.70
15.70
15.90
22.30
23.10
25.00
23.50
26.80
27.30
###
500.00
52.00
4,295.50
4,336.25
4,237.50
4,387.50
4,472.50
4,505.00
183.25
182.00
220.00
212.25
242.75
303.50
268.50
288.50
92.00
115.00
115.00
110.00
118.00
121.00
290.25
135.00
101.00
300.00
125.50
100.00
296.50
128.25
115.00
331.50
132.00
80.25
335.50
130.50
95.25
330.00
139.00
99.00
32.00
29.40
31.00
32.30
35.20
34.90
661.50
335.00
650.00
314.00
602.75
356.25
656.50
351.75
650.00
406.00
621.00
416.25
5.30
487.25
96.20
4.70
491.25
96.30
5.50
520.25
102.20
4.60
400.00
94.20
4.80
469.50
102.70
4.60
490.00
109.30
284.75
2.70
353.75
1.80
270.25
2.30
350.00
1.40
285.00
2.70
379.00
1.70
249.00
2.10
381.00
1.30
248.75
2.00
395.75
1.50
246.00
1.70
439.25
1.20
260.25
82.25
12.10
217.25
15.00
85.00
329.50
84.50
11.90
216.25
14.00
82.00
348.50
85.50
12.10
237.25
14.60
97.00
350.25
88.50
12.00
208.00
14.80
91.50
371.50
86.50
12.40
247.50
16.00
85.50
390.75
92.00
13.50
260.00
17.50
85.50
61.00
177.00
400.00
59.50
175.00
420.00
21.00
180.75
419.25
65.00
187.25
374.00
63.00
191.75
400.00
65.00
215.25
377.50
276.50
279.50
349.75
350.50
407.75
441.75
1,206.50
452.50
800.00
1,003.00
1,132.00
448.00
764.25
989.00
1,230.50
566.75
690.00
1,100.00
1,170.00
398.00
705.00
1,055.00
1,248.50
431.00
757.25
1,161.75
1,244.50
339.75
695.00
1,491.00
590.50
232.75
601.50
267.25
665.75
281.00
692.00
276.25
705.25
290.75
746.50
312.75
76.00
73.50
68.75
66.00
65.75
71.50
23.30
14.40
16.30
15.80
22.90
18.00
110.00
275.00
150.00
113.00
268.50
147.50
114.25
284.75
157.25
103.75
286.50
138.25
118.50
290.00
144.00
123.00
292.00
151.75
680.00
599.00
600.00
599.40
606.00
606.30
781.00
289.25
583.00
620.00
434.50
720.00
699.00
478.50
699.00
656.50
450.50
650.00
642.00
486.75
615.00
672.75
437.00
520.00
251.00
259.75
257.00
243.00
264.50
265.00
198.25
675.00
185.25
670.00
211.00
700.00
210.00
682.00
230.00
757.75
230.25
766.75
414.00
326.75
413.25
277.00
432.25
334.25
419.75
387.50
435.00
445.50
181.50
381.50
205.50
399.00
236.75
427.50
219.00
549.75
253.25
662.50
285.00
681.50
294.50
291.00
320.50
397.25
391.25
414.25
93.00
93.00
97.00
91.50
101.00
93.25
51.75
300.50
50.00
281.00
52.00
333.00
49.75
339.50
53.00
360.75
50.00
526.50
88.25
10.80
573.50
92.00
10.40
608.50
99.75
11.10
1,983.25
90.25
10.10
2,091.00
90.00
11.30
2,165.00
100.00
11.80
66.00
14.00
78.75
13.50
70.00
14.75
70.00
17.25
68.00
15.25
67.00
13.50
17.90
19.50
20.20
19.90
155.00
141.80
168.20
115.00
116.40
119.20
276.75
3,342.50
125.50
380.00
2,831.00
109.00
341.75
3,091.00
124.75
345.00
2,850.00
89.00
368.50
2,950.00
110.00
380.00
3,000.00
97.50
521.75
162.00
505.25
160.00
489.75
157.00
494.50
157.00
546.25
173.50
547.00
190.00
134.25
63.00
67.00
70.50
70.00
60.75
61.50
61.75
61.50
24.00
230.00
451.25
89.00
21.00
205.00
426.25
87.00
28.75
203.75
441.50
88.00
19.75
203.75
490.00
88.50
###
###
60.00
17.50
204.00
484.25
###
20.40
70.00
61.00
14.25
203.00
485.00
88.50
9.50
5.60
6.00
3.70
3.50
3.00
780.00
10.50
1,465.25
275.00
69.00
100.25
389.00
744.25
10.00
1,632.00
419.00
69.50
90.00
509.00
850.00
10.00
1,809.25
419.00
73.00
99.00
542.75
912.75
9.80
1,797.75
430.00
65.75
87.00
566.75
970.00
12.10
1,830.00
405.00
72.25
90.00
560.75
1,007.50
11.40
1,952.00
380.00
2,259.00
66.00
223.50
76.50
2,125.75
76.10
231.75
90.00
2,266.25
79.80
293.00
90.00
2,058.50
77.20
289.50
87.25
2,294.75
82.90
312.75
###
2,445.25
82.00
341.25
90.50
1,389.75
1,389.75
1,389.75
1,390.00
###
1,424.75
363.50
333.00
364.25
365.25
413.50
421.25
78.00
77.00
80.00
70.00
106.25
106.25
539.25
550.50
639.50
574.00
617.00
584.75
1,389.75
1,258.50
1,441.50
1,516.00
1,452.25
94.00
560.25
525.50
552.25
527.50
579.00
559.50
600.00
915.50
563.25
834.50
624.00
861.00
645.25
817.50
1,518.75
399.50
817.50
1,522.75
398.00
858.50
2,681.50
419.75
811.25
2,603.25
620.50
1,031.50
2,729.75
690.00
1,082.25
2,811.00
696.00
18.90
7.80
8.30
3.80
3.50
3.10
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-05 October-05 September-05 August-05
July-05
June-05
2,620.00
772.00
608.00
518.00
303.00
194.00
191.00
188.00
###
770.00
604.00
508.00
310.50
195.25
186.00
192.00
2,559.50
720.00
604.00
508.00
303.00
194.50
195.00
190.00
2,540.00
685.00
612.00
540.00
300.00
191.75
197.00
186.50
2,500.00
812.00
647.00
490.00
352.00
211.00
210.00
195.50
2,655.00
820.00
697.00
564.00
341.00
217.75
217.75
205.25
349.25
326.25
358.25
283.75
238.75
278.25
71.10
72.00
74.00
75.10
68.40
80.70
344.75
27.10
72.25
363.00
22.20
78.00
409.50
23.90
91.50
422.00
24.10
94.25
427.25
22.00
90.75
633.50
28.10
100.50
1.22
3,049.25
1.26
2,695.75
1.35
2,623.00
1.74
2,386.75
1.37
2,235.75
1.57
2,362.50
Nt.
Nt.
Nt.
55.00
66.00
73.50
64.75
60.50
72.00
47.50
433.00
45.00
84.00
374.25
448.25
251.00
192.75
50.00
470.50
40.25
79.75
406.50
469.75
265.00
215.75
51.00
490.75
45.25
82.25
438.75
488.00
282.50
224.00
52.00
491.75
45.00
84.00
479.25
490.25
280.00
229.50
51.20
455.25
47.00
84.00
448.75
515.50
276.00
210.50
60.30
514.50
58.50
108.00
520.25
523.00
291.00
245.75
63.50
43.75
68.00
47.50
69.00
50.50
69.20
53.25
63.50
55.00
73.40
62.50
352.50
46.25
271.00
390.70
50.00
286.00
380.90
41.25
289.25
343.00
43.75
278.75
319.70
40.25
280.00
337.30
49.25
326.00
618.50
615.25
632.25
644.00
595.75
678.75
515.00
506.50
516.75
479.25
412.25
478.00
141.20
91.40
148.80
98.10
150.50
102.80
154.60
103.90
159.60
102.50
174.60
122.70
4.90
38.00
85.00
22.10
4.00
4.40
42.00
95.00
19.60
3.70
4.90
40.00
102.00
20.20
3.70
5.00
40.75
106.50
19.90
2.90
4.70
39.00
111.50
17.00
2.50
4.90
43.50
129.25
23.00
3.10
48.30
62.50
64.50
283.25
49.60
70.90
69.50
296.00
53.20
74.20
69.00
302.75
57.00
75.80
71.00
299.00
46.00
70.80
70.75
274.50
65.90
89.30
89.00
361.00
276.50
255.00
334.00
165.00
150.00
150.25
160.00
151.00
191.00
168.50
197.50
264.75
764.25
756.00
588.50
529.50
466.50
515.25
64.00
119.25
###
123.25
64.00
133.00
###
143.50
130.00
71.00
120.25
32.00
25.00
34.50
28.50
25.25
36.00
3,003.25
87.75
58.00
2,860.00
94.50
63.50
2,983.75
97.25
63.00
3,106.75
82.00
65.00
3,014.75
79.50
63.75
3,612.50
83.00
78.25
475.00
502.75
530.25
518.00
438.00
520.25
68.25
2,073.25
1,163.00
230.75
100.25
250.00
157.50
239.00
71.00
1,721.00
1,131.00
217.00
105.25
252.00
149.10
253.25
60.00
1,790.00
924.50
237.25
106.00
265.00
163.00
288.75
65.00
1,898.50
840.50
175.50
102.75
263.50
200.00
289.50
64.50
1,716.00
666.50
155.50
97.00
253.25
279.25
77.00
1,894.00
901.50
186.25
104.25
295.25
200.00
284.50
493.75
510.25
519.75
489.75
424.25
626.25
764.75
791.50
869.75
837.00
771.50
113.00
3.90
382.00
120.00
4.40
386.75
125.00
4.90
414.75
122.50
4.30
397.00
138.00
3.60
337.25
149.75
4.70
400.50
13.00
15.50
15.70
14.20
12.70
14.10
75.25
82.00
91.50
90.50
86.50
93.00
500.00
550.00
550.00
150.10
178.40
170.20
96.00
100.00
69.30
17.10
###
575.00
575.00
172.00
228.70
220.30
104.75
107.00
99.75
117.50
68.80
18.40
76.70
79.80
79.00
83.90
582.50
590.25
619.75
605.75
565.25
767.50
56.00
5.20
61.00
5.00
57.25
5.50
57.00
5.70
54.25
4.80
67.25
5.00
544.25
583.75
612.25
665.50
588.25
677.00
151.00
158.50
168.75
159.75
165.00
200.00
126.25
134.50
142.50
136.00
110.25
151.75
991.50
991.50
1,005.00
973.50
1,047.25
976.75
1,087.00
934.75
1,100.00
825.75
1,340.00
925.25
587.50
567.00
579.25
439.00
288.00
330.25
55.00
51.25
55.00
54.25
54.75
68.50
16.80
15.60
15.90
15.80
11.60
22.30
31.40
30.40
30.30
31.10
31.80
31.70
4,450.25
4,519.25
4,660.25
4,472.75
4,842.75
4,982.50
136.00
150.00
158.00
160.25
131.25
160.00
310.00
149.00
109.00
300.00
150.00
119.75
253.00
158.00
120.00
240.00
166.00
122.00
240.00
150.00
137.75
240.00
192.25
167.50
50.40
46.40
50.00
43.60
37.00
42.40
667.00
430.25
665.00
437.50
647.00
439.75
655.50
449.50
644.00
403.00
625.00
458.75
4.90
491.50
114.60
5.00
561.00
126.40
5.30
620.00
125.20
###
557.00
127.50
5.30
550.25
119.70
6.30
614.75
136.50
262.00
1.80
424.75
1.20
268.25
2.00
406.00
1.50
280.00
1.70
552.75
1.40
299.00
1.90
265.25
1.80
287.25
2.50
1.50
1.40
2.00
409.00
96.25
13.50
311.25
19.60
84.00
416.25
102.50
13.40
310.00
20.50
###
421.75
110.25
13.90
337.00
20.90
84.00
376.75
120.75
13.30
339.00
12.70
311.50
102.00
13.00
310.25
10.30
77.00
352.00
139.00
14.70
324.25
11.90
96.00
65.00
220.00
370.00
67.75
246.50
365.00
55.00
252.25
360.00
45.00
248.75
###
46.25
231.50
360.00
48.50
254.00
400.00
462.25
449.25
453.50
403.75
348.75
371.75
1,300.00
350.25
799.25
1,660.75
1,298.50
368.50
805.25
2,310.75
1,360.25
278.75
819.50
2,473.50
1,398.75
288.00
821.25
2,360.75
1,270.25
236.00
900.00
2,159.75
1,638.25
308.75
1,000.00
2,301.75
671.50
344.00
719.50
343.75
690.75
352.50
621.25
328.25
521.75
248.50
518.75
313.00
16.00
15.30
12.40
9.60
9.10
10.60
153.25
295.75
150.50
157.00
299.00
154.00
165.00
300.00
163.50
168.00
291.00
159.75
150.50
240.75
147.00
173.50
288.75
163.50
600.00
597.50
500.00
380.30
378.00
350.00
693.00
451.50
520.00
695.00
441.25
463.25
730.00
454.50
410.00
809.25
373.75
387.75
753.25
369.00
294.00
1,020.00
281.50
287.00
308.50
301.75
270.75
318.50
210.75
732.25
213.50
679.75
255.00
764.00
264.75
588.75
345.50
467.25
295.00
450.25
463.50
456.00
499.00
95.25
440.00
###
320.00
331.25
661.75
325.25
686.00
489.50
510.75
107.00
689.25
619.50
528.25
578.75
118.25
122.25
118.50
123.50
139.75
50.50
59.50
60.50
61.00
65.25
1,860.00
100.00
14.00
1,765.50
105.00
14.70
1,322.25
114.00
15.80
1,173.75
140.00
12.90
1,252.50
138.00
14.10
67.00
14.00
106.00
15.50
106.00
15.00
13.75
13.00
###
14.00
20.00
20.80
20.60
20.50
19.50
23.00
117.00
115.20
116.10
115.30
106.10
120.00
400.50
3,004.25
115.25
420.50
2,996.00
101.00
462.50
3,010.75
111.25
500.50
3,160.00
112.25
450.00
3,038.00
96.25
525.00
3,198.75
108.75
629.00
200.00
488.25
221.00
532.75
217.75
559.50
220.25
504.75
231.00
598.00
297.25
70.00
75.75
75.75
70.00
68.00
76.50
70.50
70.00
65.00
70.00
64.00
80.50
20.25
194.25
470.25
82.00
20.75
210.00
506.00
68.75
21.00
208.00
566.25
67.00
24.50
191.25
600.00
60.00
14.00
202.00
460.00
85.00
19.00
200.00
461.00
###
###
1,222.75
120.00
14.00
3.10
2.80
3.30
1,013.25
10.50
2,266.00
371.50
1,060.00
10.90
2,373.50
350.00
1,117.00
11.80
2,514.00
275.00
93.50
553.75
90.00
563.50
92.00
563.25
2,616.25
82.50
353.25
91.00
2,616.00
80.00
322.00
110.00
1,424.75
2.70
2.70
2.90
1,124.25
8.20
3,261.50
325.00
1,283.50
8.40
3,690.00
325.00
90.00
495.75
92.25
542.75
125.00
652.75
2,802.25
81.20
319.50
110.50
2,853.50
81.40
305.50
119.75
3,187.75
76.80
249.00
113.00
3,679.50
82.30
287.50
134.50
1,400.00
1,410.00
1,409.50
1,300.00
1,400.00
81.00
85.00
95.00
85.00
92.00
108.25
646.00
667.50
714.25
727.00
712.25
775.75
1,140.00
1,140.00
1,425.00
1,447.75
1,744.50
1,166.50
8.60
2,248.75
###
475.00
874.00
617.00
880.50
610.00
906.75
641.75
889.25
624.00
804.50
597.25
1,019.25
599.00
1,532.75
2,756.25
755.00
1,678.50
2,849.00
785.25
1,518.50
2,603.00
804.75
1,466.75
2,375.25
749.50
1,360.25
2,023.75
697.25
1,622.75
2,292.25
678.50
3.20
2.80
2.70
2.80
3.00
###
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-05
April-05
March-05 February-05 January-05 December-04
2,849.00
841.25
716.50
625.25
371.00
220.00
218.50
207.25
2,750.00
690.00
651.75
532.50
285.00
212.25
225.25
190.00
2,665.00
730.25
725.00
560.00
332.25
222.00
244.00
204.75
2,800.00
750.00
711.00
572.50
348.25
212.50
223.00
200.00
2,650.25
713.50
745.00
520.00
345.25
206.75
222.00
202.00
2,750.00
850.00
839.00
587.50
374.50
209.00
209.75
210.00
286.25
285.25
344.50
327.75
339.50
381.00
81.00
78.40
94.20
85.10
87.70
94.40
600.25
28.40
100.25
448.25
27.20
103.75
510.00
30.80
137.00
491.50
30.90
506.75
29.40
621.25
32.10
1.94
2,215.25
1.45
2,611.75
70.00
61.00
1.84
2,970.00
69.25
1.30
2,926.75
71.00
61.80
513.25
48.75
90.50
523.25
503.00
292.75
250.00
55.30
468.25
52.00
96.00
418.75
408.50
259.00
219.50
60.60
519.00
54.00
102.25
584.25
561.00
305.25
267.25
62.00
503.25
63.50
113.00
583.75
535.50
295.00
284.00
63.20
507.50
65.50
108.50
581.00
501.00
310.00
303.25
65.60
591.50
70.50
118.50
702.00
558.25
332.00
320.75
69.10
63.25
63.00
55.50
73.00
55.00
73.20
55.00
73.00
59.25
75.00
65.00
1.33
2,882.00
###
71.25
1.31
3,229.25
75.00
298.70
51.25
299.50
281.10
50.00
270.00
314.00
57.00
285.00
300.80
60.25
281.50
320.00
61.50
316.00
342.10
64.00
360.75
675.00
565.00
819.00
828.00
689.75
830.50
460.75
464.75
625.00
636.00
676.00
731.75
174.70
121.30
170.90
119.00
200.10
119.00
188.40
127.10
191.10
133.50
193.20
139.60
5.00
45.50
124.00
24.30
4.00
4.90
43.25
125.25
23.70
4.50
5.20
45.50
142.50
23.30
5.00
5.30
49.50
142.00
24.70
5.70
64.90
85.70
91.00
357.25
62.90
80.60
107.50
335.00
82.80
92.10
131.75
453.50
64.50
90.70
133.75
452.75
137.00
120.00
115.00
110.00
275.75
249.75
245.50
245.25
240.00
289.50
728.25
626.50
858.25
789.75
816.00
877.75
71.00
106.00
78.00
127.75
84.50
148.25
84.50
148.25
84.00
151.25
90.00
161.75
###
50.25
###
21.40
5.20
46.90
88.70
133.50
483.25
###
5.50
48.25
146.25
25.40
6.30
53.20
92.10
144.25
802.75
110.00
40.00
15.50
15.50
15.50
###
15.50
3,596.25
79.50
60.00
3,170.25
79.50
60.00
4,399.50
80.00
60.00
3,094.25
85.75
60.00
3,210.75
85.00
61.25
3,393.00
85.00
60.00
496.75
421.00
632.50
983.00
831.25
850.00
67.00
1,550.00
797.50
186.25
101.50
365.50
200.00
283.50
64.00
1,450.00
686.25
172.25
98.75
334.50
303.25
300.00
75.00
1,750.00
801.25
207.00
107.25
373.50
202.00
362.50
70.00
1,599.75
715.00
213.25
113.50
331.00
202.60
445.50
70.50
1,550.00
770.00
219.00
114.75
340.00
191.30
444.00
72.00
1,852.50
810.75
255.75
127.25
382.00
206.00
521.25
614.25
543.00
682.00
655.50
666.25
776.00
145.00
5.10
407.00
136.00
5.70
387.25
173.75
4.70
441.50
186.75
4.50
518.75
185.00
3.60
447.50
201.50
3.40
504.75
13.90
13.90
15.10
14.80
14.10
15.40
84.00
84.75
90.75
95.00
98.50
104.00
540.00
496.00
496.00
550.00
598.75
705.00
169.90
143.20
186.70
155.00
170.00
170.90
123.50
115.75
87.00
86.70
96.30
95.80
98.60
103.80
1,001.25
933.00
1,199.75
854.75
900.50
1,011.75
60.25
5.80
57.00
3.70
60.00
3.70
64.25
3.70
816.00
680.00
971.25
971.25
1,034.50
1,136.25
195.00
177.50
210.25
185.00
183.00
204.75
162.25
157.25
188.50
183.25
204.75
1,400.00
836.00
1,500.00
765.75
1,599.75
1,036.00
1,512.50
1,239.00
1,605.00
1,031.00
1,654.00
1,245.00
329.00
306.50
396.75
321.75
349.50
407.00
55.25
64.00
65.25
70.00
73.75
72.00
24.20
23.10
25.30
26.00
24.50
28.30
36.90
29.50
25.90
24.20
22.40
26.50
70.75
###
71.00
3.70
4,718.75
4,514.00
5,304.50
4,550.25
4,683.25
4,871.75
142.00
140.00
213.00
223.75
201.75
238.00
240.00
192.50
150.00
269.75
188.25
168.00
360.00
230.75
167.00
360.00
238.50
180.00
###
246.75
171.00
360.00
281.75
187.00
41.50
36.20
45.00
35.30
23.90
25.60
620.00
460.25
606.25
418.50
610.00
434.50
570.00
434.50
535.00
463.50
530.25
435.25
6.50
645.25
134.70
6.50
529.00
118.30
7.70
609.50
127.40
6.60
600.00
130.60
5.80
630.00
136.10
5.90
641.25
144.70
314.25
2.50
291.00
2.00
307.00
2.00
307.00
2.00
325.00
###
347.75
1.90
2.40
1.90
1.90
1.90
###
2.00
354.50
154.50
13.90
305.25
12.20
78.00
309.50
148.00
12.70
305.50
12.70
77.00
534.50
160.50
14.00
414.75
13.50
70.50
503.25
177.50
14.00
368.75
12.00
84.25
508.75
178.00
###
363.00
10.20
85.00
540.50
208.50
14.80
383.25
11.60
90.00
49.00
262.50
453.00
52.00
236.75
426.50
55.00
268.50
410.00
57.00
282.00
360.00
60.25
295.75
380.00
63.75
334.75
405.50
351.75
326.75
519.00
510.75
509.75
587.50
1,624.25
265.00
980.00
1,832.50
1,397.75
213.00
998.00
1,723.50
1,977.50
228.75
1,011.00
2,123.00
1,606.50
239.25
1,057.50
1,967.00
1,588.75
251.50
1,050.75
2,045.50
1,709.00
240.50
1,090.00
2,181.75
432.50
310.75
382.25
303.25
482.75
688.50
416.75
525.75
417.50
482.50
475.25
544.75
10.50
10.20
10.10
9.40
8.00
6.70
173.25
286.25
160.75
161.25
288.75
156.75
197.00
364.50
164.50
201.50
419.25
156.50
199.25
415.00
168.25
231.50
470.25
139.50
327.00
321.30
340.00
355.00
340.00
370.00
1,117.75
1,110.00
1,448.25
1,125.25
1,400.00
1,410.00
319.75
265.00
280.00
281.00
175.00
201.00
323.00
318.75
534.25
516.50
507.25
510.00
280.00
253.00
361.00
328.75
347.50
379.50
500.50
641.25
638.00
599.00
617.00
702.00
560.50
501.25
723.75
847.50
806.50
879.50
161.75
157.00
167.50
186.25
198.50
203.00
64.25
58.75
59.25
62.75
63.50
61.50
1,189.25
126.50
14.40
1,112.50
125.00
14.80
2,505.25
152.25
16.90
1,492.75
173.00
17.50
1,281.25
165.00
18.50
1,351.25
188.00
22.10
106.00
15.00
72.00
13.75
74.25
14.75
90.00
14.75
91.25
14.25
91.00
14.50
22.70
24.30
26.30
24.70
24.10
25.50
119.20
111.80
124.40
131.50
125.00
129.10
737.00
3,079.25
96.50
581.00
3,253.00
94.00
750.00
3,750.50
98.00
725.00
3,066.00
105.25
600.00
3,107.50
107.25
750.00
3,200.00
121.50
642.50
284.75
500.25
300.50
675.50
361.50
570.25
325.50
634.75
326.00
687.75
380.00
66.00
67.00
73.00
70.00
67.25
66.00
62.75
66.00
66.00
69.50
70.00
70.00
24.00
180.00
525.00
60.00
26.00
257.25
523.00
59.50
27.50
257.25
654.25
60.00
28.50
257.25
523.50
68.00
30.25
259.75
600.00
71.50
30.00
285.00
646.50
65.00
2.90
2.80
2.90
3.70
3.90
3.70
1,338.75
10.10
2,987.50
348.00
1,111.50
8.70
2,799.25
318.00
1,411.75
9.80
3,304.00
334.75
1,498.00
7.50
3,198.00
334.75
1,510.25
5.80
3,346.25
289.00
1,644.50
6.00
3,716.00
289.00
107.75
611.00
83.00
556.75
83.00
772.25
90.00
633.75
80.00
611.50
83.00
662.50
3,390.50
80.80
289.50
115.00
3,015.50
74.70
359.00
123.00
3,768.75
95.90
440.00
124.00
3,384.75
107.60
414.75
129.25
3,534.50
116.90
409.25
140.00
3,798.75
138.30
457.50
145.25
1,395.00
1,405.00
1,450.00
1,490.00
1,470.00
1,500.00
80.25
71.00
75.00
81.50
82.00
83.00
800.50
560.00
714.75
711.50
700.25
777.75
1,492.50
1,296.25
1,741.00
1,284.50
1,304.00
1,333.50
1,007.25
590.00
900.25
550.00
1,204.75
670.00
2,501.75
675.25
1,625.75
657.00
1,971.25
725.50
1,508.00
1,724.25
679.75
1,365.00
1,488.50
802.00
1,834.75
2,428.50
989.50
1,618.25
2,034.50
1,139.75
1,807.50
1,957.25
1,072.25
1,966.75
2,373.75
1,080.00
2.90
2.90
3.10
3.80
###
3.90
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-04 October-04 September-04 August-04
July-04
June-04
2,744.00
798.75
705.00
549.25
377.25
213.00
210.00
203.75
2,576.00
710.75
699.50
511.75
336.75
207.50
204.25
191.50
2,683.25
617.00
680.00
536.00
332.00
224.00
203.00
210.50
2,380.00
600.00
545.25
473.00
260.00
180.00
170.00
160.00
2,502.00
551.00
684.00
472.50
290.00
194.50
170.00
162.25
2,500.00
599.25
698.50
500.00
320.00
194.50
180.00
167.25
385.25
282.00
264.50
240.50
210.00
222.25
86.80
83.10
91.90
88.00
72.80
79.40
645.50
18.10
619.75
16.50
734.50
16.90
567.50
15.70
581.50
15.70
509.75
15.70
1.37
2,365.75
Nt.
87.50
62.75
1.14
1,957.25
1.15
1,888.00
67.00
67.00
1.31
1.33
3,431.25
2,774.00
- Nt.
Nt.
77.25
97.25
1.45
2,510.50
62.00
620.25
72.25
125.00
668.00
554.00
324.50
321.00
63.00
635.25
78.50
122.50
400.00
549.25
340.00
298.75
64.90
726.75
86.00
140.00
716.50
542.50
354.50
340.00
53.90
567.75
78.25
122.00
457.75
457.75
277.00
268.50
50.90
554.25
85.75
132.50
432.00
347.25
285.50
205.50
55.00
517.00
85.75
154.50
433.00
309.25
285.50
212.75
76.10
51.25
72.10
56.25
72.10
66.00
63.10
63.75
63.30
66.50
63.20
74.00
395.80
62.75
323.00
443.50
68.75
340.00
410.40
76.75
354.75
281.70
68.50
261.00
276.70
70.00
256.25
275.20
79.50
246.25
768.50
720.00
663.25
544.50
527.25
514.00
742.50
653.25
440.00
431.50
376.25
416.00
197.50
145.00
192.60
145.40
209.30
156.00
190.50
150.00
176.50
145.20
185.20
151.40
5.20
54.25
151.75
15.50
6.90
5.30
55.00
149.00
###
6.50
5.30
72.00
160.00
15.20
7.10
5.00
59.00
146.50
13.50
6.30
5.00
58.50
145.50
12.90
6.20
5.00
60.00
154.00
12.90
6.70
37.40
80.40
135.00
808.50
36.90
72.30
133.75
718.00
33.40
74.70
127.25
803.50
26.50
60.30
114.75
574.50
27.20
53.90
112.75
362.00
26.10
59.10
123.50
376.50
119.75
110.00
125.00
117.75
103.25
101.00
303.50
295.00
362.75
305.25
349.25
301.00
802.25
1,307.50
894.00
748.00
577.50
610.00
90.00
166.75
###
141.75
88.50
131.00
101.00
138.25
90.00
166.25
###
155.75
15.50
21.25
26.50
27.00
34.00
36.50
3,504.50
98.00
68.25
3,395.75
108.50
62.00
3,302.50
109.50
57.25
3,089.25
92.00
59.25
2,757.75
90.75
62.00
2,274.75
90.75
60.00
740.75
616.75
538.00
481.50
324.75
317.00
85.00
1,651.75
837.75
265.50
134.00
417.50
209.50
598.75
87.25
1,420.00
820.25
246.75
145.25
410.00
199.80
535.75
82.50
945.00
588.75
304.50
161.75
477.00
176.00
585.50
72.00
900.00
594.75
214.50
119.25
315.00
133.20
319.75
65.00
730.00
400.00
202.00
120.00
270.50
136.60
288.50
70.00
775.00
470.75
199.50
120.00
255.25
139.80
263.00
662.25
591.75
230.25
3.20
513.25
175.25
4.70
418.25
216.75
5.50
294.00
170.00
4.00
252.50
150.25
6.40
185.75
147.75
7.10
180.50
14.20
15.20
18.30
15.60
14.70
14.70
99.50
96.75
142.25
131.75
126.50
131.50
541.25
429.25
415.00
403.25
443.75
440.00
187.00
180.00
200.60
220.00
230.50
166.70
104.40
103.60
111.50
97.90
96.40
99.70
1,132.25
1,427.00
1,667.50
1,202.00
796.00
800.00
65.00
3.70
74.00
4.00
78.25
4.40
65.50
4.90
74.75
6.40
74.75
6.40
1,153.75
1,042.00
1,113.75
885.00
658.00
657.50
199.75
192.00
181.25
140.00
139.75
122.75
1,638.00
1,296.00
1,675.00
1,074.50
1,550.00
1,093.25
1,697.25
1,086.25
1,367.75
769.00
1,301.00
670.50
414.25
412.00
362.00
288.00
233.75
250.25
74.00
80.75
97.50
90.00
90.50
103.25
20.60
18.80
18.50
14.90
15.00
15.20
20.80
19.40
18.60
16.90
14.20
15.20
4,960.25
4,425.25
4,350.50
4,104.75
3,798.75
3,743.50
275.00
232.00
260.75
210.00
197.00
184.00
360.00
303.00
203.00
351.25
280.25
195.00
310.00
335.50
239.50
297.00
254.25
194.25
349.00
248.75
198.75
249.75
289.50
213.75
20.30
21.10
21.40
19.80
16.50
16.20
463.00
350.25
440.00
302.75
380.00
337.50
360.00
294.50
355.00
243.50
350.00
263.50
4.40
624.25
179.10
4.70
745.00
173.10
5.50
803.00
179.20
4.50
574.50
157.90
3.60
576.25
148.10
3.70
461.50
150.70
343.75
1.90
339.00
###
352.50
2.30
323.75
2.20
256.75
2.60
280.00
2.80
2.00
###
2.20
2.10
2.50
2.90
517.75
421.00
352.00
354.00
280.50
312.25
15.00
459.50
10.00
98.75
15.50
613.00
11.00
100.00
16.00
432.00
9.80
96.00
13.80
399.50
###
90.00
13.00
281.25
9.40
94.75
13.80
276.00
10.00
94.75
65.00
309.50
400.00
63.00
272.00
401.00
63.00
320.00
450.00
61.75
264.25
397.75
62.75
263.00
494.75
64.00
271.00
318.00
559.75
435.50
358.75
351.50
266.00
283.75
1,904.75
248.25
1,197.75
3,173.25
1,876.25
250.00
1,000.00
2,955.25
2,076.50
276.00
913.75
2,998.00
1,867.00
226.25
750.00
2,095.50
1,558.75
235.50
758.25
1,927.75
1,515.50
210.75
825.00
1,598.25
452.75
452.25
363.50
365.00
335.75
339.75
284.25
292.25
268.25
206.25
284.00
277.25
6.00
6.90
6.30
6.20
6.20
7.40
210.25
429.50
97.00
196.25
353.25
105.25
242.25
299.75
136.50
190.75
283.75
140.00
179.00
208.25
138.25
182.00
221.25
113.75
360.00
355.00
334.90
345.00
340.00
342.00
1,399.00
1,699.75
1,700.00
950.00
850.00
799.75
189.00
170.75
170.75
115.00
113.25
550.50
537.50
589.25
357.25
321.00
335.25
412.00
351.00
364.25
327.25
260.50
270.00
744.25
742.25
796.50
752.50
601.00
617.00
###
716.50
639.25
564.00
536.50
358.50
359.75
237.75
187.25
206.50
167.75
146.75
159.25
64.75
69.50
80.00
70.25
74.50
74.50
1,122.25
201.75
17.30
1,085.00
163.00
19.40
800.00
182.25
18.50
836.00
163.00
15.30
786.25
158.75
14.80
703.00
135.00
15.80
80.00
###
82.00
17.00
78.00
18.00
70.00
19.25
66.00
21.00
25.10
25.00
26.70
21.20
21.10
21.90
129.90
128.10
140.60
124.80
125.80
113.90
780.00
3,300.00
95.00
880.00
3,100.00
73.50
900.00
3,104.00
64.00
657.25
3,099.25
66.25
849.00
3,085.50
74.75
770.00
2,206.00
67.25
469.25
427.50
324.50
400.00
248.50
427.25
255.00
281.00
218.00
238.50
222.25
252.00
69.00
71.00
69.50
69.00
68.00
74.00
71.75
80.00
73.75
66.50
70.75
71.00
42.25
285.75
790.00
62.00
31.25
210.00
801.50
63.00
31.25
200.25
595.25
69.50
34.00
200.25
465.00
72.50
106.00
16.25
28.75
258.25
632.75
68.25
27.00
203.00
600.00
###
3.20
1,697.75
5.70
3,803.00
289.00
3.40
1,651.75
6.40
3,288.50
###
3.20
1,862.00
6.00
2,854.00
289.00
3.10
1,680.00
###
2,932.25
290.00
3.50
3.50
1,608.75
7.50
2,713.00
290.00
1,702.75
8.10
2,809.50
269.00
88.00
574.50
99.50
521.75
100.00
448.50
101.00
522.25
109.50
370.75
109.50
374.25
4,038.00
122.10
451.50
154.75
3,840.25
92.80
345.00
163.25
3,676.00
86.20
308.50
165.25
4,431.75
76.90
267.25
150.00
3,546.75
60.10
210.25
151.00
3,598.50
57.00
217.25
187.75
1,500.00
1,701.00
1,710.00
1,550.00
1,745.50
1,364.00
95.75
90.00
89.00
86.00
88.75
90.00
802.00
763.25
809.00
828.50
786.25
683.75
1,198.00
1,175.25
739.75
736.25
607.00
620.75
1,821.00
779.25
1,803.50
816.25
1,515.50
831.50
1,424.50
660.00
1,120.50
535.00
1,107.25
555.00
2,487.75
2,018.75
863.25
2,095.75
1,964.50
838.50
2,424.50
1,573.25
762.00
1,827.00
1,457.50
749.50
1,445.00
1,272.25
592.00
1,355.25
1,311.25
501.50
3.30
3.20
3.40
3.10
3.30
3.30
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-04
April-04
March-04 February-04 January-04 December-03
2,295.00
556.50
601.75
482.00
315.25
196.50
187.50
169.00
1,942.00
470.00
541.50
430.25
283.25
175.00
168.00
154.00
1,910.00
475.00
530.00
405.00
243.00
165.50
150.00
138.00
1,919.25
452.00
520.00
400.00
255.00
165.25
148.00
139.50
246.00
221.25
205.50
206.00
222.50
223.25
74.80
73.10
66.60
65.10
65.60
66.70
431.50
14.50
386.50
13.50
368.50
12.70
364.25
13.20
369.75
13.40
379.50
13.60
1.06
1,894.75
0.92
1,731.25
0.90
1,670.50
0.89
1,682.00
Nt.
1,900.00
450.00
520.50
386.00
258.25
###
152.00
138.00
0.92
1,664.50
Nt.
Nt.
55.00
1,934.00
448.00
525.00
390.00
256.00
164.75
150.00
139.00
0.88
1,659.50
64.00
54.50
54.75
57.00
51.25
49.80
451.50
77.00
115.50
388.00
242.25
243.00
202.25
44.50
463.00
74.00
121.00
418.25
250.50
241.25
207.00
43.60
394.25
75.00
119.50
363.00
216.00
199.00
167.50
41.00
405.75
75.00
126.75
351.25
208.50
201.00
184.50
44.00
413.75
82.25
131.00
359.25
210.50
211.75
186.25
44.20
425.50
69.50
134.00
343.50
214.00
200.75
210.00
58.00
70.00
59.90
69.75
56.00
74.75
55.00
76.75
58.00
78.75
57.50
82.50
277.50
87.75
240.00
263.00
50.75
240.25
226.80
59.50
231.75
235.20
70.00
239.00
241.60
73.75
238.50
242.20
73.00
240.00
464.50
470.50
440.50
448.00
461.50
450.00
416.50
305.75
243.25
226.50
231.00
169.10
145.20
172.50
151.10
161.00
134.00
161.10
131.20
158.50
132.70
159.80
133.50
5.30
60.00
144.75
12.40
6.30
4.50
52.25
140.00
11.70
6.50
4.90
57.25
142.75
11.70
6.30
5.30
58.75
145.00
11.90
7.00
5.40
61.00
155.00
12.10
7.80
5.10
58.00
149.50
12.40
7.20
23.40
49.10
101.00
333.00
23.30
40.20
68.25
350.25
22.80
34.00
64.25
335.50
25.00
34.90
72.00
350.75
27.60
37.40
77.00
365.00
28.90
39.50
80.50
326.25
101.00
101.00
101.00
101.00
###
101.00
205.00
197.50
174.50
180.00
194.00
184.50
504.50
384.25
276.25
237.00
232.25
227.50
113.75
128.50
110.00
135.50
108.00
120.75
108.00
128.00
111.00
128.25
111.00
141.75
35.00
39.00
40.25
45.25
38.00
41.00
1,899.00
93.25
56.50
1,890.00
77.00
57.25
1,516.50
68.00
58.50
1,514.00
79.50
58.50
1,596.00
89.25
60.00
1,542.75
61.25
59.25
325.25
325.00
245.75
239.75
241.75
251.25
75.00
636.25
454.00
193.00
105.50
285.00
136.00
280.00
53.00
459.00
437.25
197.75
97.25
272.50
138.00
275.00
50.00
408.00
399.00
183.75
93.50
268.00
138.30
269.25
50.25
412.25
385.00
192.00
95.00
266.25
142.50
265.00
52.75
416.00
395.00
194.75
98.25
275.00
142.80
269.25
56.50
431.50
380.00
210.25
98.25
241.25
141.60
240.50
147.25
7.20
181.50
138.50
7.30
172.25
137.25
7.70
149.25
146.00
8.00
149.75
###
###
171.50
144.00
8.40
155.25
13.80
12.60
11.40
11.50
11.70
11.30
109.75
103.25
100.00
105.00
107.00
109.00
315.00
322.00
322.25
301.00
313.00
312.00
123.80
120.50
121.80
111.00
119.00
119.30
95.20
105.90
100.10
104.30
108.80
112.60
779.25
764.25
685.00
679.75
720.00
702.00
56.00
6.50
52.50
6.50
52.25
6.50
51.25
6.60
516.50
485.00
500.50
504.75
524.25
553.75
109.75
106.00
103.00
105.00
108.00
106.00
1,237.75
689.00
1,145.75
715.75
1,002.00
637.75
1,030.00
642.25
1,090.00
630.50
1,126.00
625.00
226.75
228.75
200.00
200.50
209.75
222.25
88.00
80.00
84.00
82.50
14.70
13.00
12.50
13.00
13.40
14.40
14.50
14.50
14.70
14.90
15.30
15.40
57.75
###
###
54.75
6.50
81.25
3,472.75
3,110.25
2,712.75
2,704.50
2,691.00
2,589.25
188.50
176.00
159.75
188.00
178.50
183.25
214.00
247.75
184.50
182.00
219.75
173.00
188.00
210.00
186.00
200.00
215.00
196.25
205.00
###
210.00
209.00
198.75
213.50
14.60
13.30
13.30
13.80
14.00
14.20
335.25
229.25
350.00
209.25
365.00
127.25
365.00
123.75
370.50
124.50
285.00
140.50
3.40
344.00
143.60
3.50
306.00
148.20
3.70
290.00
143.80
3.90
293.50
147.10
4.00
329.25
145.50
4.10
293.50
161.90
279.75
2.90
289.25
2.70
264.00
2.90
268.50
3.00
270.00
2.90
279.25
2.90
3.10
2.70
3.20
3.40
3.60
3.60
278.75
263.50
240.50
210.50
13.10
241.50
9.60
90.50
12.50
219.50
7.20
81.25
13.30
168.75
7.60
84.50
12.40
167.50
8.30
88.00
12.50
170.50
9.30
86.25
12.50
172.75
9.30
87.00
60.00
248.75
330.00
60.50
247.75
335.00
66.00
231.25
315.25
58.00
245.50
315.00
60.00
246.25
320.00
73.25
252.75
302.00
253.75
234.75
215.00
205.75
214.50
223.00
1,184.50
204.75
685.00
1,174.75
1,032.50
204.00
668.00
1,196.50
834.50
207.00
650.00
786.00
795.00
217.25
606.25
770.25
890.00
230.50
600.00
791.50
918.75
175.00
690.00
727.25
265.25
238.25
235.00
197.00
221.50
173.00
223.50
181.25
229.75
186.75
227.75
189.75
7.50
7.00
7.60
7.90
7.40
173.25
194.25
112.25
165.50
173.25
77.25
139.00
165.50
78.50
139.25
164.00
83.50
141.00
170.75
82.50
132.25
189.50
73.25
322.50
310.00
305.00
320.00
322.00
325.00
772.00
787.50
750.00
725.00
740.00
720.00
113.25
112.00
110.00
112.00
109.50
120.00
316.00
339.00
326.00
335.25
360.00
340.00
284.00
269.75
262.00
270.50
279.75
252.75
711.50
689.75
560.50
586.00
617.00
645.25
351.50
320.50
399.00
368.50
371.00
374.25
161.25
161.25
150.25
162.75
158.00
151.00
62.75
59.25
53.50
54.75
56.75
56.50
725.25
135.75
14.50
605.25
129.00
13.20
436.00
126.00
13.20
439.00
130.00
13.40
432.25
###
13.60
423.00
130.50
14.30
65.50
21.75
85.00
21.00
90.00
23.25
95.00
24.00
###
23.75
90.00
24.75
20.70
22.00
21.10
21.10
###
21.40
96.60
95.80
88.80
81.00
87.50
92.50
810.00
1,851.00
89.50
808.25
1,638.00
75.00
640.00
1,419.00
82.00
610.00
1,293.00
81.50
599.00
1,301.75
80.25
538.00
1,216.00
85.00
161.75
231.00
134.75
222.00
125.50
204.00
127.25
218.00
128.00
210.00
131.75
193.75
71.00
71.00
68.50
69.00
64.00
64.00
70.25
64.00
64.00
63.50
64.50
62.50
32.75
192.00
355.00
66.00
29.75
182.50
339.75
74.25
34.00
190.00
275.00
60.25
38.00
200.00
297.25
65.50
40.00
202.00
###
71.75
43.75
194.00
271.50
78.00
3.90
3.70
4.30
4.50
4.90
1,551.50
7.80
2,994.50
235.00
1,495.75
6.50
5,336.75
234.00
1,440.00
7.20
3,310.00
230.00
1,505.00
9.30
2,940.00
235.00
85.50
359.75
77.75
288.75
81.00
224.75
85.00
230.75
82.00
236.75
80.50
242.25
2,929.50
56.40
194.25
119.00
2,678.00
57.80
178.25
122.50
2,317.00
43.80
170.00
128.50
1,872.00
46.30
167.00
125.00
1,842.25
43.00
146.25
129.00
1,820.00
43.10
176.25
136.25
1,090.00
1,125.25
1,010.25
782.50
788.75
768.00
80.00
83.25
83.25
81.00
85.50
100.00
515.75
503.00
499.75
475.25
493.75
400.75
585.00
408.25
359.75
280.50
286.75
260.00
1,536.00
11.80
2,914.25
245.00
4.90
1,533.00
12.10
2,430.00
240.00
1,016.25
465.00
1,084.75
441.75
960.00
444.25
1,081.75
441.75
1,074.50
1,190.50
479.50
1,097.50
1,040.25
482.00
916.50
747.25
463.00
894.25
638.00
473.00
3.50
3.80
4.20
4.20
1,064.00
451.75
875.50
630.00
473.75
4.70
1,105.00
427.75
844.75
649.00
463.50
4.90
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-03 October-03 September-03 August-03
July-03
June-03
1,735.00
460.00
510.00
394.50
249.75
171.50
154.50
143.00
1,615.00
###
477.75
363.00
234.00
152.00
133.25
126.50
1,646.75
460.00
491.75
379.00
245.00
153.00
137.00
128.00
1,560.00
409.50
430.00
339.75
214.75
148.00
133.00
129.75
1,719.00
432.00
493.00
366.50
232.00
165.25
147.00
138.50
1,675.00
440.00
460.00
362.00
223.50
159.00
141.75
136.25
224.00
190.00
183.00
185.25
185.75
206.00
68.10
56.70
56.20
55.80
54.50
55.10
334.00
13.50
286.25
288.25
290.25
276.00
273.25
0.86
1,554.25
0.72
1,347.75
0.72
1,386.00
Nt.
Nt.
Nt.
0.77
0.80
0.77
1,291.75
1,204.00
1,256.00
Nt.
Nt.
Nt.
58.25
58.50
60.75
65.75
51.25
39.25
47.30
417.25
71.50
139.75
343.75
214.25
189.00
216.50
40.60
407.00
84.75
125.00
295.00
179.50
169.50
187.25
40.70
398.25
80.25
127.00
296.25
185.00
164.50
187.50
41.50
401.00
80.00
131.25
299.75
180.00
176.00
197.75
43.90
399.25
78.75
132.00
321.25
186.75
173.00
204.50
43.50
416.25
84.00
138.75
318.75
193.50
179.00
210.00
56.90
93.25
49.10
79.00
49.40
81.00
48.60
82.50
52.80
96.00
53.10
113.00
235.60
83.25
246.00
240.30
71.75
240.00
215.80
78.75
239.00
229.20
83.50
249.50
210.70
86.25
239.00
216.20
95.00
245.00
468.50
408.50
425.00
441.00
450.75
475.00
166.50
122.50
142.80
99.90
142.80
98.30
142.10
100.10
140.40
98.40
137.60
99.80
5.50
66.25
148.00
13.90
6.80
4.40
56.75
137.50
11.60
5.30
4.80
59.25
136.00
10.60
5.70
4.50
50.50
142.50
11.40
###
5.20
58.00
146.50
13.30
6.90
5.80
60.00
187.00
14.50
8.10
23.80
39.10
73.50
299.75
18.50
28.30
61.75
277.50
19.20
28.20
62.00
258.25
19.70
28.80
64.75
234.75
74.00
32.20
76.75
222.25
25.40
36.90
85.75
206.25
101.50
93.00
93.00
93.00
93.00
165.50
158.50
158.00
153.50
163.50
154.75
230.75
232.50
239.75
265.75
238.00
275.00
102.00
161.75
###
118.25
100.00
133.50
###
147.25
100.00
155.00
108.75
175.00
###
51.50
48.00
46.75
47.00
52.00
54.25
1,302.00
80.50
80.00
1,280.00
53.75
85.00
1,273.00
49.75
85.00
1,023.00
44.75
80.25
917.00
47.00
79.25
898.25
51.75
75.00
244.50
208.50
197.00
194.25
183.75
209.50
71.50
424.50
380.00
223.25
95.75
236.25
155.80
231.25
40.50
405.00
410.00
192.25
94.75
211.75
138.70
225.00
39.00
390.00
400.75
190.00
87.00
199.25
141.50
205.00
42.00
396.25
376.50
190.50
83.75
184.00
148.10
177.50
42.00
375.00
350.50
192.25
82.75
179.00
154.00
168.25
44.00
399.75
374.00
196.50
85.00
179.75
164.60
160.00
144.75
9.70
160.25
131.75
8.30
127.00
131.25
8.90
133.00
9.10
124.00
12.50
125.50
13.90
12.20
12.00
10.90
10.70
10.40
10.70
107.00
98.25
84.75
90.00
93.50
320.00
300.00
315.00
300.00
300.00
289.75
117.60
102.40
101.50
101.10
112.30
114.60
96.70
80.20
80.40
82.00
84.90
89.80
626.25
578.00
575.50
550.00
545.00
515.50
54.75
6.70
49.50
5.40
51.25
5.50
52.00
5.80
52.25
5.80
60.75
6.40
588.75
487.25
508.75
532.25
550.75
621.00
103.00
100.00
100.50
103.50
103.00
###
1,145.00
621.00
1,099.00
578.00
1,045.75
570.25
1,143.00
545.00
1,112.00
525.25
1,210.00
602.50
220.25
203.75
198.00
194.00
197.00
208.00
87.00
90.75
90.00
93.00
93.25
84.00
15.50
11.80
12.20
12.40
13.60
16.30
16.50
13.80
13.90
14.10
14.60
17.10
2,560.00
2,300.25
2,309.25
2,276.50
2,261.75
2,695.50
145.50
150.75
150.75
134.50
132.00
133.50
226.25
204.00
204.00
220.00
188.75
181.00
211.25
179.25
183.00
215.00
162.25
195.25
227.00
155.75
199.00
221.25
158.00
200.25
11.80
14.90
14.20
14.70
14.20
15.00
277.00
271.00
270.00
250.00
249.75
249.25
N/L
N/L
N/L
N/L
N/L
N/L
4.70
285.00
146.20
3.70
282.00
125.10
4.20
290.00
123.40
4.40
###
121.20
4.80
298.25
116.70
5.10
319.25
116.80
292.25
4.30
242.00
3.80
243.75
4.70
243.50
5.00
247.50
5.30
264.00
6.10
5.60
4.60
5.70
6.30
6.60
7.10
12.30
142.50
9.00
110.50
12.40
174.00
9.50
100.50
12.00
181.25
9.20
109.50
12.60
163.50
###
107.00
12.40
145.00
9.30
107.50
###
138.50
9.20
114.00
68.00
256.75
297.50
66.75
282.00
275.50
60.75
283.25
299.75
60.00
282.00
288.50
60.00
287.00
288.50
66.00
301.25
286.00
220.75
180.50
166.00
166.25
160.00
828.25
149.75
650.00
683.75
724.75
140.75
625.75
653.75
737.50
141.50
556.75
569.75
670.00
162.50
646.00
599.75
610.00
157.00
653.50
628.75
601.00
167.25
701.00
395.00
232.00
198.50
202.25
156.75
190.50
148.25
190.00
150.25
192.00
164.00
209.75
193.00
145.75
129.50
121.75
119.75
128.00
137.50
61.75
47.25
55.50
55.75
59.75
66.00
325.60
360.00
331.10
346.60
368.50
368.50
666.00
618.75
618.00
591.50
598.00
610.00
115.00
128.00
126.00
130.00
115.00
105.00
330.75
320.00
313.50
301.25
295.00
274.75
257.50
231.50
225.50
219.25
213.00
212.50
620.00
580.00
597.75
515.25
490.00
560.75
349.75
284.25
268.00
264.75
254.00
260.50
150.00
135.00
130.50
124.75
119.25
123.75
59.25
45.25
54.00
54.50
56.25
62.75
431.25
123.00
14.70
450.00
125.75
13.00
445.75
116.50
13.50
378.00
125.00
13.80
349.50
124.50
14.50
343.75
120.25
15.80
96.00
31.50
75.00
29.25
85.25
30.00
85.00
28.75
87.00
31.25
94.00
33.25
22.30
19.20
19.20
19.40
19.20
19.90
96.60
81.20
80.00
80.20
83.20
87.80
520.00
1,111.00
114.00
516.00
962.00
124.25
514.50
976.75
139.75
480.00
942.75
135.25
400.00
848.50
114.00
420.00
730.50
103.75
130.75
193.25
120.00
184.00
121.50
178.75
123.00
159.00
117.00
164.00
127.50
161.50
60.50
62.75
60.00
61.50
64.00
62.25
68.75
66.75
65.00
66.00
69.75
50.50
188.25
258.50
81.00
45.50
174.50
272.00
78.00
44.00
179.50
290.00
76.50
45.75
171.00
270.00
77.50
92.00
170.00
219.00
33.00
55.00
180.00
201.00
79.00
###
6.10
5.90
7.30
7.00
5.50
6.30
1,560.00
12.60
2,521.25
225.00
1,400.25
11.80
2,450.00
216.00
1,433.75
12.60
2,364.00
216.00
1,492.50
12.50
2,495.00
237.50
1,464.50
12.80
2,455.00
237.50
1,503.00
14.40
2,450.00
248.00
88.00
242.75
83.00
189.50
90.75
181.25
96.00
180.00
90.00
177.25
98.25
218.75
1,795.00
40.80
168.25
150.00
1,400.25
34.90
1,337.00
32.50
1,504.75
31.40
1,535.25
31.60
1,485.25
28.30
143.50
138.00
128.00
130.50
135.25
705.00
660.00
655.00
699.00
700.00
678.50
92.00
90.00
95.00
94.00
91.00
87.75
430.00
382.25
377.00
386.50
379.75
378.00
256.00
241.50
242.25
259.25
232.00
254.75
1,008.25
418.50
985.00
394.00
945.00
402.00
910.00
390.25
887.50
368.50
872.00
312.00
863.75
661.00
471.50
869.75
594.00
428.00
916.25
610.50
426.75
898.25
###
388.50
815.50
618.50
391.00
782.00
649.50
381.00
6.00
6.20
6.60
6.60
7.00
6.50
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-03
April-03
March-03 February-03 January-03 December-02
1,647.50
425.00
476.00
368.00
227.00
159.00
142.00
135.50
1,680.00
400.00
465.00
351.25
217.50
157.00
133.00
130.75
1,566.00
395.00
440.00
336.00
209.00
153.00
128.25
130.00
1,606.00
402.00
465.50
365.00
221.25
157.75
134.75
132.00
###
###
###
###
###
###
###
###
1,570.00
396.75
469.25
360.00
223.00
157.00
133.75
131.00
220.50
215.50
204.75
249.75
###
252.50
55.20
55.10
51.00
54.40
###
54.60
259.50
254.75
245.50
253.50
###
250.75
###
###
0.71
1,474.50
0.75
0.71
0.69
0.71
1,300.50
1,354.50
1,644.25
1,643.25
Nt.
Nt.
Nt.
Nt.
Nt.
56.75
56.00
52.50
58.00
Nt.
###
61.00
41.20
389.00
80.00
137.00
293.00
171.00
170.50
192.75
40.60
369.75
79.75
136.00
294.75
169.50
164.25
192.25
34.20
337.50
76.75
130.00
273.75
160.00
155.25
178.00
38.50
354.75
85.25
138.00
305.50
192.00
160.00
193.00
###
###
###
###
###
###
###
###
37.40
353.50
86.00
154.50
276.75
195.75
167.25
198.75
50.80
103.75
50.50
102.50
50.00
85.00
51.00
106.75
###
###
52.00
138.25
202.00
92.25
224.75
162.90
107.00
224.75
150.70
92.25
204.00
209.00
116.75
230.00
###
###
###
209.00
121.75
220.50
384.00
378.00
350.00
380.75
###
358.00
123.00
92.70
126.20
95.80
118.20
89.00
120.00
93.00
###
###
119.40
90.60
5.20
64.00
182.25
14.10
8.00
5.40
62.25
177.00
12.30
7.70
4.80
41.00
174.50
11.40
7.20
5.80
49.00
180.00
12.60
9.80
###
###
###
###
###
6.00
53.50
182.00
12.90
9.80
23.40
36.60
84.75
202.25
27.40
39.50
91.75
223.25
23.90
34.90
77.00
190.00
26.20
37.90
89.75
199.00
###
###
###
###
27.40
38.00
93.25
205.50
93.00
93.00
93.00
93.00
###
102.00
158.00
152.75
133.00
133.00
###
133.50
275.25
260.00
250.00
260.00
###
290.00
99.00
159.00
110.00
167.75
110.00
139.75
110.00
169.00
###
###
110.00
173.50
54.00
49.75
46.25
52.00
###
56.25
878.00
47.75
75.75
779.50
49.50
68.50
765.00
43.00
62.00
800.25
46.75
74.00
###
###
###
800.00
55.75
66.00
207.75
231.75
230.50
233.00
###
243.00
39.75
384.75
328.00
168.75
79.25
201.00
139.00
180.00
36.75
375.00
301.25
190.00
80.75
192.75
137.70
184.50
37.75
357.50
286.00
181.75
73.25
150.00
129.80
162.50
35.00
377.00
305.00
187.00
78.00
154.00
145.10
164.75
###
###
###
###
###
###
###
###
35.25
365.50
316.25
186.75
80.00
154.00
130.90
161.50
132.25
13.60
124.00
12.90
115.00
12.20
114.00
13.80
###
###
115.50
15.00
10.70
9.70
8.80
9.20
###
9.20
94.75
93.75
84.75
91.00
###
92.50
330.00
369.00
313.50
355.00
###
330.00
104.80
97.20
90.50
100.10
###
108.00
85.20
88.40
83.40
86.90
###
86.60
532.75
550.00
559.50
559.00
###
575.00
53.50
6.10
54.00
6.40
52.00
6.00
59.75
6.00
###
###
60.00
6.50
551.50
548.50
512.75
573.00
###
575.50
105.00
103.00
109.00
125.00
###
135.00
1,465.50
565.25
1,214.50
566.50
1,118.75
530.00
1,193.50
610.00
###
###
1,066.75
660.00
254.50
243.50
241.50
248.75
###
241.50
80.50
82.00
75.00
77.00
###
83.75
14.70
14.50
11.70
13.30
###
14.00
17.10
14.20
12.60
14.10
###
14.10
2,640.00
2,702.75
4,350.00
4,392.00
###
3,890.00
144.00
119.00
96.50
111.00
###
111.00
231.00
172.50
198.50
170.25
162.50
215.50
176.00
141.25
195.00
142.00
213.00
210.00
###
###
205.75
144.75
200.00
14.20
14.10
13.40
14.30
###
14.90
248.00
230.00
228.00
248.50
###
240.00
N/L
N/L
N/L
N/L
N/L
N/L
4.70
281.50
111.40
4.60
258.00
108.50
4.10
300.00
104.50
4.70
341.25
108.00
###
###
###
4.90
340.00
109.30
253.50
5.00
276.75
4.90
235.50
4.00
261.00
4.60
###
###
259.25
5.00
5.60
5.10
4.00
4.80
###
5.70
12.00
171.00
9.30
92.00
11.60
167.50
9.30
89.75
11.00
162.50
8.90
83.50
11.60
174.25
9.10
95.00
###
###
###
###
11.90
180.75
9.30
95.75
55.00
279.50
306.00
50.00
280.25
290.00
52.00
258.75
290.00
55.00
283.25
330.00
###
###
###
59.00
249.50
320.00
592.00
155.00
631.00
354.25
481.00
156.75
597.75
372.00
450.00
143.50
664.25
366.75
460.00
153.00
660.00
408.50
###
###
###
###
475.00
149.50
621.00
446.00
207.00
190.50
232.75
196.50
228.75
177.75
241.75
183.00
###
###
238.25
187.75
132.00
121.00
100.00
112.00
###
116.25
71.50
61.00
53.00
59.25
###
61.25
349.30
345.10
266.10
252.80
###
208.00
610.00
615.00
580.00
580.00
###
600.00
105.00
102.00
95.50
105.00
###
115.00
270.00
278.50
312.50
308.25
###
315.00
224.00
211.00
192.00
204.50
###
210.75
590.00
518.25
503.00
500.00
###
520.25
235.25
245.50
230.50
299.75
###
302.00
135.50
137.00
124.00
127.75
###
126.00
58.00
57.00
47.50
60.50
###
67.00
359.50
128.00
13.90
307.25
112.00
14.20
290.75
108.50
13.50
315.25
112.50
14.70
###
###
###
315.75
113.00
15.00
78.00
33.00
78.00
33.25
88.00
30.75
88.00
32.00
###
###
91.00
34.00
19.40
20.40
18.60
19.30
###
19.40
78.70
71.50
71.10
91.80
###
90.20
419.75
690.00
116.50
419.75
659.25
126.50
380.00
648.50
129.00
400.00
653.50
148.75
###
###
###
400.00
643.50
150.25
132.25
168.50
125.25
155.75
120.75
131.00
125.00
145.50
###
###
119.75
149.25
67.25
67.25
65.00
70.25
###
70.50
65.00
65.50
64.00
65.50
###
65.00
56.00
181.00
202.50
75.00
55.00
170.00
175.00
73.00
50.25
159.50
145.25
70.00
75.00
169.50
172.25
74.00
###
###
###
###
58.00
170.00
200.00
78.00
6.70
6.70
6.50
7.00
###
7.20
1,462.00
13.30
2,540.00
220.25
1,458.00
15.10
2,620.25
230.00
1,300.75
14.60
2,420.00
231.00
1,432.75
15.70
2,485.25
231.00
###
###
###
###
1,406.75
18.00
2,323.00
231.00
84.25
211.25
99.00
217.75
99.00
185.75
99.00
212.00
###
###
100.50
228.25
1,397.00
25.40
1,270.25
25.50
1,177.75
26.60
1,226.75
27.40
###
###
1,215.75
26.20
124.50
114.75
110.00
120.00
###
115.25
680.75
600.00
600.00
612.00
###
625.75
83.00
83.00
75.00
82.00
###
81.00
328.75
320.00
312.25
321.00
###
300.00
250.50
227.00
204.75
205.00
###
205.50
860.00
300.00
800.25
297.25
825.00
305.25
860.00
310.00
###
###
816.00
305.00
725.00
599.25
376.00
744.00
519.75
360.75
711.75
497.25
370.50
704.75
517.00
380.25
###
###
###
700.75
470.50
388.75
7.10
6.90
6.70
7.00
###
7.20
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-02 October-02 September-02 August-02
July-02
June-02
1,530.00
398.00
465.00
370.00
227.50
159.00
144.00
134.25
1,507.25
384.50
###
368.00
222.00
155.50
138.00
135.00
1,500.25
386.00
445.50
349.00
221.00
152.75
135.75
133.00
1,500.00
385.00
450.00
358.00
223.00
152.00
###
134.50
1,500.00
360.25
440.00
355.00
223.00
152.50
140.00
150.00
1,629.75
423.00
441.25
381.00
252.50
169.00
153.00
145.00
268.50
267.00
255.50
259.75
263.50
255.25
55.80
56.30
53.50
55.50
54.50
56.30
263.50
251.00
265.00
264.00
266.75
270.50
0.75
1,429.00
Nt.
###
1,322.00
Nt.
0.75
1,262.75
Nt.
0.77
0.81
0.83
1,210.00
1,189.75
1,212.50
Nt.
Nt.
Nt.
62.75
72.25
78.25
74.50
62.00
59.00
42.20
374.75
94.00
161.25
281.75
209.25
169.75
210.00
42.50
364.50
95.25
162.00
227.75
201.25
164.50
204.00
42.50
378.50
103.50
161.00
275.50
199.50
164.75
197.50
45.00
400.00
112.00
176.50
309.75
220.50
166.00
208.50
44.80
406.50
109.75
185.00
320.50
192.25
180.00
207.75
45.40
438.75
110.50
160.75
334.50
183.75
170.50
218.00
51.90
152.00
50.00
150.00
49.60
150.25
50.40
164.50
50.40
167.75
53.60
162.50
220.00
135.00
225.00
###
138.50
214.50
226.20
143.75
232.00
209.40
151.75
259.25
195.50
156.50
279.50
162.20
157.75
270.00
386.50
380.75
401.25
455.50
471.00
569.00
120.40
93.10
119.50
94.30
116.70
90.90
120.60
98.70
122.10
96.90
123.00
100.90
6.40
58.75
180.25
6.20
41.25
183.00
6.20
41.25
186.75
7.20
58.50
187.50
6.80
33.25
182.00
6.50
28.50
173.75
10.20
10.40
10.30
10.40
9.30
8.70
31.20
41.70
103.00
207.50
33.00
43.10
107.25
195.75
33.50
45.00
111.25
196.00
37.00
48.80
124.50
203.00
34.30
45.40
100.75
186.50
36.10
47.40
110.50
174.50
101.00
112.00
112.00
112.00
101.00
###
136.25
133.00
136.75
152.00
151.50
155.00
300.00
285.00
265.00
272.00
285.00
274.50
110.00
239.75
###
261.50
106.00
268.25
110.00
293.50
102.75
285.00
108.50
295.00
59.50
820.00
67.00
68.00
51.00
###
65.00
81.50
52.00
56.00
57.00
40.25
820.00
62.25
77.00
790.00
65.50
78.00
774.50
57.50
78.50
549.50
43.00
81.75
264.00
265.25
242.25
244.25
245.50
260.50
41.00
407.00
385.75
205.00
84.00
155.75
145.40
162.00
41.75
409.00
328.25
206.50
85.75
152.75
151.70
162.75
36.50
381.00
346.50
183.25
88.00
150.25
148.30
153.00
38.50
364.00
337.50
205.25
90.00
152.75
187.00
155.75
36.75
378.50
346.25
215.50
87.50
154.00
168.70
163.25
38.25
399.75
310.00
209.75
91.50
148.50
176.00
151.50
118.00
14.70
124.00
16.90
127.25
14.80
131.50
11.90
136.75
12.20
120.50
12.50
9.50
9.70
10.90
10.50
9.90
96.75
90.00
89.00
112.50
102.75
###
106.25
369.00
334.00
210.00
195.00
160.00
165.00
104.00
125.00
118.10
118.20
122.00
129.60
87.90
88.20
87.10
89.30
85.00
88.10
550.00
598.00
620.00
634.50
466.00
415.75
60.25
6.70
59.50
6.20
59.00
5.90
66.75
6.80
65.50
6.30
66.50
6.20
670.75
689.25
669.75
823.25
822.50
885.50
140.00
142.00
157.50
145.00
140.00
134.00
1,085.00
671.75
1,110.00
665.75
1,170.00
664.00
1,109.00
673.25
1,052.25
594.50
230.25
225.25
212.75
214.50
211.00
227.25
92.75
94.00
90.25
108.25
106.25
110.00
7.10
18.40
21.40
22.20
12.60
12.50
1,210.00
###
3,875.25
3,569.75
3,418.00
3,139.25
3,133.75
2,990.50
120.25
113.25
107.50
109.25
104.75
100.00
214.25
145.00
220.00
205.00
142.25
222.25
229.75
145.00
205.00
###
146.50
216.25
205.00
145.75
205.75
143.50
154.00
214.00
15.80
15.40
16.50
16.80
16.40
16.10
230.00
216.75
218.00
210.00
210.00
205.00
N/L
N/L
N/L
N/L
N/L
N/L
5.60
340.00
111.70
4.70
324.75
115.00
4.50
324.75
112.10
5.00
333.50
109.90
5.90
333.50
109.30
5.80
286.25
108.70
310.00
6.50
340.75
7.50
342.00
7.80
369.25
10.30
367.50
7.90
361.25
6.50
6.50
7.10
7.20
8.70
6.40
6.40
12.30
192.25
9.20
90.00
12.20
176.00
9.50
95.00
11.90
153.00
10.10
100.00
13.50
12.50
13.00
10.00
104.75
9.40
103.00
9.60
103.00
76.00
272.00
315.00
68.25
253.50
325.25
61.00
327.00
325.25
71.00
328.50
350.00
63.00
319.00
355.00
65.00
336.50
344.00
515.00
174.75
700.00
488.75
506.50
183.00
660.00
464.00
491.00
169.25
620.25
500.00
498.00
182.75
620.00
518.00
433.25
187.25
675.00
537.00
420.00
208.00
655.00
554.25
238.75
204.25
238.00
185.50
222.00
170.25
231.75
172.75
247.00
191.50
244.75
213.50
130.25
112.50
114.25
118.00
99.75
90.25
65.50
46.75
51.25
64.00
43.00
34.00
200.00
205.00
206.50
238.20
234.50
176.00
207.00
570.00
570.00
610.00
610.00
560.00
135.00
129.00
109.00
145.00
139.00
135.00
300.00
295.75
290.00
280.00
283.00
265.75
217.75
218.00
218.00
214.75
186.00
169.25
528.50
501.50
544.50
478.00
439.00
410.25
306.50
302.00
274.50
263.75
265.25
290.50
129.25
127.00
126.50
131.50
132.25
130.00
68.25
68.50
72.25
88.00
88.00
91.75
309.75
105.00
17.80
350.00
131.50
18.60
383.75
131.50
18.50
353.75
126.00
18.10
335.00
118.00
15.80
307.00
110.00
###
73.00
36.25
76.00
32.75
78.00
44.50
79.50
44.75
74.00
41.50
76.00
36.00
20.00
20.30
20.80
21.30
21.30
21.20
93.40
91.90
90.00
95.70
97.70
105.30
366.00
650.00
186.00
361.00
648.00
192.75
372.00
648.00
123.25
438.50
660.00
70.00
381.25
668.00
41.25
320.00
652.00
37.00
127.75
145.25
116.75
152.00
106.75
147.50
108.75
154.50
113.50
151.25
114.75
155.00
71.75
68.25
70.00
72.50
71.75
70.75
64.25
63.25
65.50
75.00
76.00
75.50
63.25
173.00
150.00
78.00
67.50
172.25
135.00
85.00
69.75
174.75
137.00
92.00
68.75
165.00
152.50
93.50
69.75
162.00
140.25
80.75
70.00
180.00
147.00
###
8.30
1,499.00
18.00
2,319.00
230.00
9.40
1,512.75
18.50
2,150.00
###
8.30
6.80
5.40
5.10
1,649.75
17.90
2,150.00
233.50
1,648.75
18.70
###
235.00
1,614.00
22.90
2,230.00
235.00
1,672.00
18.60
2,200.00
229.25
###
218.00
106.75
220.25
90.00
229.75
79.25
237.75
88.00
229.75
110.00
212.25
1,241.50
26.90
1,200.00
26.60
1,184.50
26.60
1,202.00
27.10
1,469.50
25.40
1,506.25
27.40
101.00
95.00
111.50
132.00
99.50
94.00
645.00
652.50
680.00
670.25
776.50
537.50
100.50
88.75
83.75
89.00
84.00
###
311.00
323.00
319.75
327.00
330.75
274.50
204.25
195.25
194.00
198.00
211.75
206.50
820.00
307.00
807.00
305.00
800.00
303.50
820.00
273.25
909.75
293.75
770.00
260.00
728.50
486.75
388.25
728.25
417.75
384.50
720.25
383.00
366.00
704.00
408.75
369.50
702.75
530.50
355.50
693.75
589.00
345.00
8.20
9.30
8.30
6.80
5.70
5.80
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-02
April-02
March-02 February-02 January-02 December-01
1,500.00
390.00
410.00
340.00
215.00
162.00
140.00
137.25
1,500.00
365.00
415.00
339.00
206.50
160.50
140.00
140.00
1,510.00
377.00
415.00
339.25
210.00
156.50
143.00
136.50
1,500.25
401.00
415.00
359.00
209.50
162.75
143.00
144.25
1,405.00
390.00
410.00
362.25
214.00
163.00
###
136.00
243.75
253.25
249.00
258.25
247.00
234.25
49.90
52.60
51.00
54.70
49.70
50.00
231.00
220.25
214.25
218.00
212.00
215.75
0.79
0.80
0.83
0.84
0.08
1,216.50
1,336.50
1,312.00
1,311.00
1,300.00
Nt.
Nt.
Nt.
Nt.
Nt.
Nt.
68.88
65.25
66.00
66.25
57.75
1,451.00
391.25
400.00
370.25
215.00
157.50
149.00
143.00
0.82
1,197.25
57.75
39.80
364.50
105.25
144.50
249.50
147.25
147.00
168.75
38.20
349.00
102.25
142.25
249.50
158.50
143.75
164.75
38.10
334.00
99.75
138.00
216.00
151.75
140.00
158.75
44.00
352.50
101.50
137.50
238.50
185.75
146.25
164.75
43.10
337.25
98.25
139.25
210.00
190.00
151.00
159.25
40.90
330.50
94.00
144.50
225.50
187.00
150.00
152.75
50.00
173.25
46.50
155.25
43.20
171.00
44.90
179.50
42.90
166.25
42.60
168.50
158.40
138.25
245.00
134.90
151.25
239.25
132.10
149.75
185.00
141.40
154.75
183.00
133.80
174.50
180.00
129.50
151.25
170.75
326.50
333.25
303.50
305.00
307.75
286.25
115.90
98.50
110.80
85.80
115.20
76.40
115.80
73.70
116.20
73.60
118.10
73.60
4.85
24.75
194.25
5.00
22.00
167.25
5.10
23.00
165.50
5.30
23.50
171.75
5.50
23.25
174.00
5.60
21.25
174.50
8.70
7.80
8.60
9.10
9.40
9.50
24.10
38.90
92.00
176.25
23.10
34.80
92.00
168.50
32.20
41.00
124.00
167.50
34.70
44.30
123.75
170.25
112.00
112.00 Nt.
147.00
140.00
138.00
140.50
130.00
132.75
298.25
267.50
332.50
332.50
331.25
252.00
104.75
262.25
100.00
259.75
110.00
277.00
110.00
287.50
99.25
268.25
99.25
270.00
Nt.
33.30
42.50
###
168.50
Nt.
33.10
40.70
116.50
161.00
Nt.
39.25
37.00
38.25
38.50
36.25
36.00
536.25
41.00
90.25
523.75
42.00
60.00
490.00
40.75
64.75
497.00
40.25
57.00
465.75
41.00
59.00
470.00
38.75
61.25
280.00
293.50
405.75
461.75
423.50
386.25
32.25
426.00
305.00
169.75
84.75
141.00
152.70
142.50
29.50
350.75
302.00
160.50
85.25
150.50
152.70
154.25
28.25
315.25
301.00
158.25
87.50
150.00
169.60
154.00
31.25
340.25
304.50
153.75
93.75
149.00
169.60
152.00
33.00
290.25
300.50
142.75
85.25
141.00
205.00
143.00
29.75
339.25
301.25
134.75
95.00
140.00
205.00
143.25
115.50
11.00
113.00
11.30
111.00
12.10
112.00
102.00
102.25
8.90
8.70
8.70
9.20
8.90
8.40
102.75
121.75
124.00
131.50
124.75
131.00
165.00
170.00
180.00
198.00
###
97.10
82.00
91.00
104.10
100.00
100.00
74.00
69.20
72.50
75.10
74.70
72.70
399.25
441.00
450.00
437.50
420.00
430.00
57.25
5.50
55.50
5.20
58.00
5.00
64.75
5.40
60.00
6.40
66.25
6.80
708.75
576.50
605.50
713.00
668.25
717.75
125.00
120.00
130.00
130.00
1,000.25
498.25
1,336.50
454.75
1,312.00
474.00
1,022.00
484.00
1,019.25
480.00
1,197.25
478.25
235.00
248.00
209.00
223.50
202.00
193.50
96.50
93.75
95.50
97.25
91.50
99.50
12.00
12.70
###
198.00
133.00
2,865.50
2,762.25
2,842.25
2,842.25
2,985.75
2,771.50
94.25
99.00
97.25
101.00
95.00
103.25
175.00
140.75
154.25
160.00
137.00
155.50
148.00
137.50
159.25
155.00
139.25
161.00
152.00
133.00
151.25
150.00
133.75
148.25
15.60
14.90
14.70
16.30
14.80
14.40
185.00
187.00
172.25
170.00
N/L
N/L
N/L
N/L
###
N/L
161.75
N/L
3.40
293.50
94.70
3.40
234.00
90.60
3.40
202.00
88.90
3.70
210.00
91.60
3.90
222.50
86.50
3.60
222.50
85.00
295.00
6.60
297.75
5.10
320.25
5.50
312.75
6.20
282.00
6.00
267.25
7.90
6.50
6.40
6.10
7.70
7.60
7.80
12.50
12.70
13.40
12.40
8.80
103.00
8.80
98.75
9.10
87.00
9.80
89.00
9.00
85.00
10.00
74.50
57.00
249.00
305.00
54.00
234.50
332.25
55.00
228.00
307.00
56.00
227.25
300.00
46.00
219.50
307.00
49.50
219.75
325.00
412.00
165.50
580.75
512.00
375.00
148.00
565.25
450.00
355.00
148.00
569.00
481.00
370.00
144.75
530.00
502.75
341.00
140.25
590.00
530.00
325.00
138.25
621.00
564.50
246.25
218.75
243.00
214.50
266.50
221.25
283.50
283.50
267.00
253.50
250.50
232.00
71.50
85.00
93.00
96.25
100.50
95.50
28.00
27.00
27.25
29.50
32.75
31.75
176.00
176.00
176.00
176.00
176.30
179.80
540.00
570.00
548.00
575.00
590.00
590.00
106.00
103.00
110.00
110.50
114.00
105.50
235.00
230.25
254.00
240.25
224.00
217.00
146.50
151.50
145.25
151.00
143.75
143.25
522.25
522.25
410.25
405.50
390.00
380.00
302.25
303.75
291.75
308.75
379.75
365.75
138.50
137.75
127.00
125.50
111.75
110.25
75.50
73.00
81.00
81.50
72.00
64.50
339.25
100.00
17.00
343.25
96.00
16.80
311.00
100.00
17.20
329.50
96.00
18.10
321.50
91.25
16.90
299.75
91.25
16.60
76.00
35.50
76.00
33.75
83.75
35.00
87.75
35.00
69.50
36.00
43.50
34.25
18.80
19.80
20.10
20.10
18.50
18.70
95.10
100.10
95.50
104.70
102.40
89.90
298.00
660.00
39.50
298.00
614.00
44.50
310.00
611.00
41.50
308.50
628.00
51.75
305.00
635.00
50.25
310.00
625.00
30.25
122.50
143.00
111.50
146.50
110.50
147.00
136.00
143.50
94.75
138.00
86.00
140.00
69.00
68.75
75.50
81.50
71.00
68.50
65.00
65.00
67.00
67.00
66.50
63.75
71.00
157.00
124.00
50.00
69.75
153.00
112.50
77.50
69.00
150.00
111.00
73.00
72.75
147.75
121.00
70.75
64.00
180.00
113.50
80.00
53.75
161.50
115.00
85.00
4.40
4.10
4.70
5.00
###
4.00
1,163.50
16.80
2,190.00
225.00
1,006.75
17.00
1,940.00
225.00
1,040.00
18.30
1,881.00
225.00
1,045.75
18.90
2,070.00
225.00
1,010.00
18.60
2,150.00
###
1,000.00
19.50
2,271.00
220.00
97.75
346.00
74.50
315.50
71.75
294.50
70.00
311.25
###
286.50
72.00
281.00
1,305.00
27.00
1,231.00
27.60
1,216.50
31.00
1,261.00
28.40
1,106.50
24.60
1,059.25
15.50
101.00
95.00
75.00
82.00
81.00
92.00
528.00
482.00
475.00
492.00
473.00
473.00
81.25
81.00
77.00
75.00
72.00
68.00
254.50
256.50
240.00
245.00
265.00
245.00
203.75
217.00
209.00
226.75
206.50
206.50
645.00
238.00
640.00
237.00
630.00
247.75
670.00
254.00
629.00
235.50
611.00
223.00
562.25
531.75
267.25
528.75
485.00
261.50
509.00
456.75
254.00
527.75
482.00
275.25
497.00
501.75
272.75
504.00
449.25
259.75
5.40
5.40
5.80
6.80
6.20
6.00
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-01 October-01 September-01 August-01
July-01
June-01
1,600.00
391.25
411.00
380.00
225.00
166.50
158.00
140.25
1,596.50
395.00
420.00
###
229.00
161.75
142.75
135.25
1,600.00
380.00
415.00
380.00
236.00
170.75
155.25
143.00
1,580.00
399.75
419.75
360.00
235.25
161.50
147.50
134.25
1,580.00
405.00
408.50
355.00
205.75
150.50
138.00
127.00
1,639.00
410.75
440.75
393.75
208.25
169.00
151.75
142.50
288.00
217.25
220.00
216.00
209.75
222.25
53.50
52.90
53.40
52.80
51.00
52.00
215.75
203.00
222.75
225.50
221.00
221.25
N/L
N/L
0.93
1,240.75
NT
N/L
0.92
1,228.50
NT
60.00
N/L
N/L
0.99
1,346.50
NT
59.25
N/L
1.06
1.02
1.04
1,344.75
1,363.50
1,367.75
NT
NT
NT
72.50
92.25
89.50
97.00
45.10
370.00
106.50
159.00
262.25
199.75
150.00
169.25
45.60
369.00
###
155.00
264.50
195.00
151.25
158.75
45.70
379.50
116.50
159.00
275.00
202.50
172.25
176.00
48.50
383.75
118.75
150.00
338.75
213.50
172.00
198.00
47.00
380.00
116.75
147.00
332.50
210.75
173.25
189.75
51.20
379.50
114.00
153.25
357.00
222.25
160.50
203.25
47.60
233.00
47.30
237.25
50.20
269.00
51.40
292.50
50.30
275.50
53.40
287.00
137.20
143.00
188.25
140.00
140.00
173.50
144.70
145.25
250.00
145.00
143.00
256.75
140.30
140.00
265.25
132.00
222.25
270.25
320.00
376.25
404.00
402.25
400.00
437.50
117.90
72.70
116.00
86.50
115.40
107.30
117.50
131.40
114.20
103.00
114.00
103.30
5.30
21.00
185.75
4.70
22.50
172.75
6.10
20.00
182.50
6.05
23.00
190.25
6.20
21.25
207.50
6.60
20.00
195.50
N/L
N/L
N/L
N/L
38.30
48.80
135.00
181.75
NT
N/L
N/L
38.50
49.00
135.75
168.75
NT
N/L
N/L
40.80
51.60
144.25
182.50
NT
N/L
N/L
41.20
53.50
149.50
191.00
NT
N/L
N/L
39.20
46.90
141.50
182.00
NT
39.60
51.30
151.75
183.00
NT
146.00
130.00
144.00
148.75
140.00
165.00
266.75
246.50
266.00
279.00
253.00
250.00
105.00
370.50
91.00
399.75
91.25
456.75
93.25
462.00
92.25
419.00
90.25
458.00
33.50
37.00
45.25
52.00
57.00
57.00
495.00
43.75
65.00
485.00
42.00
76.50
501.50
49.25
65.25
507.25
55.00
65.00
405.00
55.50
60.00
476.00
62.75
62.00
414.75
372.00
364.50
343.00
335.75
309.25
40.00
427.00
291.50
140.00
104.75
153.75
41.00
391.75
239.00
139.25
107.00
140.00
54.00
390.75
274.00
146.50
117.00
149.00
37.00
442.75
275.50
139.00
113.00
150.75
39.00
449.50
300.00
127.00
111.25
143.00
37.00
501.00
350.00
133.50
112.00
143.00
NT
NT
NT
Nt
NT
NT
157.00
144.00
140.00
147.00
165.00
145.25
115.25
154.00
127.75
129.00
317.50
124.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
10.30
10.40
10.90
9.50
8.75
9.10
151.75
154.00
164.50
164.25
155.00
163.25
199.00
205.00
85.00
###
215.00
###
199.00
185.00
85.00
###
85.00
85.00
73.30
71.70
71.90
71.60
65.80
68.90
420.00
446.75
460.00
470.00
450.00
431.25
79.00
6.10
74.25
6.40
81.75
8.50
86.25
9.10
83.75
8.00
87.25
9.00
900.50
976.25
1,051.25
1,066.75
1,013.50
1,089.25
121.00
91.00
91.00
91.00
129.00
###
1,240.75
474.00
1,291.75
483.00
1,300.00
487.00
1,344.75
475.00
1,220.00
463.00
1,220.25
480.00
264.50
324.25
381.00
376.25
365.25
378.25
102.00
106.75
115.00
117.25
114.50
112.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
2,953.00
2,732.25
2,684.00
2,676.50
2,654.50
2,640.75
114.00
110.00
108.50
120.00
124.75
137.25
140.00
150.75
151.50
###
132.00
154.00
137.25
136.50
156.00
###
145.00
156.50
150.00
164.00
159.25
140.00
160.25
162.00
16.90
15.70
165.00
N/L
18.60
###
N/L
17.00 N/L
165.00
N/L
161.75
N/L
N/L
156.25
N/L
N/L
3.40
220.00
90.70
3.20
245.00
95.50
4.40
238.00
98.50
366.00
9.20
369.00
###
416.50
424.25
418.25
468.50
11.10 N/L
N/L
N/L
9.70
N/L
N/L
10.10
N/L
N/L
12.90
97.25
11.80
N/L
N/L
###
90.00
4.50
252.50
95.50
157.50
11.10
N/L
N/L
13.10
107.00
4.80
246.00
93.20
10.80
N/L
N/L
12.50
108.75
6.40
248.25
96.70
11.80
N/L
N/L
11.40
106.25
12.40
107.50
55.50
229.50
321.00
N/L
61.00
269.50
###
N/L
55.75
315.00
350.00
N/L
56.00
326.50
320.00
N/L
50.00
309.50
320.00
N/L
55.00
317.50
325.00
N/L
322.00
171.25
811.25
575.00
328.00
173.25
595.25
560.00
320.00
190.00
620.00
545.25
335.00
217.00
599.50
521.75
126.00
216.50
640.00
494.75
310.00
210.00
700.00
456.50
283.75
244.50
244.25
213.75
253.00
210.00
263.75
###
253.75
202.75
269.50
211.25
7.80
6.40
8.00
6.50
7.10
8.60
106.25
99.50
127.50
125.00
118.88
132.25
N/L
N/L
28.00
N/L
###
N/L
N/L
N/L
29.25
29.00
29.00
30.25
170.00
170.00
180.00
650.00
640.00
180.00
170.00
168.00
620.00
650.00
680.00
101.50
100.50
100.50
105.00
110.00
105.00
233.00
222.00
226.25
218.00
150.00
220.00
157.75
146.50
156.25
162.50 N/L
402.25
382.00
390.50
414.75
###
181.50
130.00
400.00
409.50
350.75
368.25
380.00
379.50
399.50
128.25
124.75
135.00
139.00
165.25
149.50
85.50
95.50
97.00
102.75
95.00
99.75
300.75
108.50
18.10
217.50
99.00
17.80
279.00
105.00
20.00
243.25 281..25
115.00
499.50
19.50
17.70
328.75
119.00
18.60
47.00
37.50
45.00
38.00
45.00
32.75
###
34.75
45.00
32.00
45.00
33.25
20.80
19.50
20.20
21.50
18.70
20.70
89.20
94.10
78.10
77.90
77.60
78.20
302.50
633.00
20.00
302.00
###
18.50
300.00
670.00
17.75
322.00
730.00
19.25
117.00
583.00
21.00
329.00
510.00
23.00
96.00
153.50
80.75
142.00
84.25
147.25
89.00
152.00
89.63
320.00
90.25
170.00
73.00
70.00
81.50
82.00
47.00
83.25
70.00
71.50
80.50
85.75
84.00
82.75
67.50
175.00
110.00
92.50
70.00
165.75
108.00
60.00
76.00
166.00
119.50
60.75
78.00
162.00
130.00
58.50
75.50
155.00
136.00
62.00
82.00
140.75
130.00
62.00
3.20
3.00
2.90
1,075.50
3.40
2,121.50
214.50
1,198.00
21.50
2,100.00
209.00
1,248.75
22.20
2,204.00
203.25
82.50
329.25
76.00
272.00
83.75
264.25
1,266.25
N/L
N/L
1,291.25
N/L
N/L
N/L
N/L
105.00
106.00
3.00
3.00
3.10
1,267.25
21.50
2,050.00
###
1,305.75
4.80
1,994.25
203.25
1,282.75
20.60
1,875.25
203.25
###
267.00
83.75
267.75
88.00
277.00
1,296.25
1,298.75
1,266.00
1,408.25
N/L
N/L
N/L
N/L
N/L
N/L
110.00
120.00
130.00
139.00
476.00
515.00
550.00
643.50
674.75
666.50
80.50
81.50
98.75
88.50
89.25
90.00
252.00
258.00
250.50
250.00
254.50
242.00
224.50
186.25
171.00
152.50
166.38
160.50
625.00
242.00
629.50
235.00
653.25
240.00
628.75
236.00
640.00
244.00
645.00
234.00
495.00
534.00
274.75
544.00
364.75
261.50
523.00
354.00
257.50
445.50
333.00
249.75
439.00
396.13
246.50
437.50
410.50
249.00
4.50
4.80
5.00
5.40
4.60
4.20
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-01
April-01
March-01 February-01 January-01 December-00
1,500.00
397.25
431.75
###
231.50
159.75
158.00
###
1,480.00
395.00
408.00
381.25
234.50
163.25
158.50
143.75
1,490.00
370.50
410.00
370.00
215.00
151.00
156.50
140.00
1,500.00
405.00
409.00
375.00
235.00
145.00
147.00
135.00
254.00
265.50
184.00
170.00
156.25
157.50
54.90
57.20
57.10
54.20
53.80
55.00
222.75
237.75
215.25
210.00
204.50
207.00
N/L
N/L
N/L
N/L
###
380.00
398.00
369.50
218.00
144.00
140.00
140.00
1,550.75
390.00
390.00
381.50
221.00
143.75
145.50
130.25
N/L
1.08
1.13
0.95
0.94
###
1,713.00
1,705.00
1,465.50
1,137.00
1,064.50
NT
NT
NT
NT
NT
NT
104.75
110.25
87.75
77.00
74.00
0.98
1,122.50
75.75
52.80
62.75
123.00
166.25
367.25
227.25
159.25
220.25
53.70
410.75
122.75
160.00
387.25
231.50
152.00
222.50
45.00
399.00
112.75
145.25
374.50
190.00
155.50
160.75
42.90
382.50
105.75
145.00
363.50
196.25
148.00
156.00
43.40
352.75
102.50
###
345.75
203.00
127.50
146.25
46.20
387.75
106.25
164.50
362.50
209.00
125.50
145.75
56.50
310.88
58.20
327.31
53.90
280.88
50.90
281.75
49.90
276.25
52.90
295.75
134.20
265.25
198.00
121.50
321.28
189.75
131.10
244.46
181.00
132.00
259.00
180.00
127.10
244.75
170.00
128.00
283.50
168.25
475.00
500.50
497.00
501.50
497.75
529.75
117.40
107.70
123.70
106.70
121.80
105.70
121.60
104.90
118.10
103.50
116.50
101.00
6.80
18.00
198.50
7.22
23.25
198.50
6.96
20.63
195.75
8.20
24.00
199.00
8.00
22.00
190.75
8.60
28.00
198.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
44.90
57.90
157.00
227.50
48.20
63.70
179.75
240.00
46.70
57.60
161.00
232.00
47.90
59.80
160.00
219.25
47.50
57.30
159.75
215.00
102.00
73.90
73.90
73.90
171.00
166.50
161.50
154.00
159.25
161.25
302.75
190.00
195.00
168.00
106.00
106.00
104.25
498.75
99.75
541.75
98.08
475.25
90.00
471.50
96.25
442.75
92.00
489.75
###
49.30
62.00
165.25
230.50
102.00
60.00
68.00
70.50
68.00
67.00
70.25
537.75
63.75
67.25
532.50
67.82
67.00
520.25
54.04
58.14
519.00
49.33
60.50
505.00
44.00
60.00
525.00
43.01
63.64
334.75
351.00
266.50
243.00
233.00
238.75
43.00
551.50
407.75
136.50
115.00
153.00
201.00
168.00
40.67
404.75
270.00
146.25
116.75
164.00
170.00
170.00
23.30
326.50
220.00
133.50
114.25
161.75
155.00
164.00
30.00
31.13
334.00 N/L
N/L
199.43
200.00
130.00
123.00
114.75
146.25
156.50
157.50
155.00
###
165.00
170.50
196.13
126.75
119.25
165.50
155.00
177.50
123.50
126.00
129.00
123.00
131.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
124.75
N/L
N/L
31.13
N/L
N/L
9.60
9.78
9.47
10.40
9.90
11.70
178.75
182.00
163.25
159.25
158.50
208.25
190.00
165.00
162.14
148.00
118.60
110.00
108.00
107.20
90.00
96.00
74.90
68.00
76.00
74.28
328.00
76.60
505.00
495.00
460.00
440.00
465.00
470.00
96.75
98.25
91.50
73.25
72.25
73.50
N/L
N/L
N/L
N/L
### .148.00
N/L
N/L
1,223.00
1,295.75
1,181.75
1,200.00
1,197.75
1,364.00
101.00
104.00
114.00
114.00
125.00
129.50
1,432.50
490.00
1,300.00
496.00
1,300.00
486.75
1,032.00
481.50
1,152.00
474.00
155.00
480.50
399.00
281.56
224.39
188.62
166.25
160.67
122.00
120.25
114.75
106.75
103.25
105.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
2,900.00
3,011.00
2,406.50
2,430.00
2,163.00
2,259.00
142.50
137.00
145.00
133.30
135.25
140.00
160.00
163.00
170.25
160.00
162.00
125.49
160.00
155.50
114.28
160.00
148.00
101.75
###
149.75
101.00
165.00
161.50
104.75
100.00
101.71
N/L
N/L
158.50
N/L
N/L
126.65
N/L
N/L
111.00
N/L
N/L
98.00
N/L
N/L
N/L
6.30
230.00
104.20
6.63
206.00
103.90
6.64
210.00
106.10
7.60
229.50
105.30
7.40
211.00
100.10
7.70
209.00
108.10
465.50
517.75
378.50
374.75
356.00
393.75
N/L
N/L
25.00
N/L
N/L
N/L
N/L
N/L
13.00 N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
14.30
110.50
15.20
110.00
13.60
109.25
12.50
93.00
N/L
45.00
N/L
N/L
11.80
92.50
12.90
96.75
48.00
328.50
341.00
N/L
60.50
337.00
325.00
N/L
52.00
332.25
246.50
N/L
56.00
333.50
250.00
N/L
51.75
328.00
261.00
N/L
62.00
333.25
261.00
N/L
349.25
205.00
719.50
508.00
327.00
203.75
650.00
500.00
281.25
186.00
600.00
538.00
290.00
189.75
640.00
534.00
270.00
151.75
660.00
560.50
310.00
165.25
660.00
553.75
294.00
226.75
297.50
282.00
254.25
172.25
225.75
158.00
217.00
163.00
213.25
158.25
9.20
9.50
9.00
9.00
9.50
9.10
145.00
141.32
117.00
129.50
119.50
127.00
N/L
N/L
N/L
N/L
N/L
N/L
32.00
30.79
27.30
27.36
26.75
29.38
180.00
172.00
160.00
165.20
153.70
159.00
596.00
550.00
524.00
524.00
100.25
104.00
90.25
90.25
95.00
96.50
259.00
253.00
247.00
238.00
240.00
241.25
N/L
N/L
423.00
N/L
445.00
N/L
432.00
###
N/L
425.00
524.00
N/L
###
424.25
407.75
407.75
319.00 301..75
404.00
156.25
160.75
139.00
111.75
119.00
95.50
76.50
75.00
76.75
326.50
112.00
20.50
263.00
107.00
21.00
218.50
117.50
18.60
161.00
118.00
17.40
154.50
115.25
15.90
146.00
127.50
15.80
49.00
54.00
50.00
38.00
50.00
36.68
62.42
37.50
60.00
###
41.00
39.75
23.70
24.10
22.80
21.40
20.50
21.10
77.90
75.40
81.80
78.90
74.70
77.50
335.00
541.25
23.00
365.00
488.00
22.80
363.00
451.00
24.00
380.00
470.00
24.00
###
468.25
26.00
380.00
466.75
5.10
110.75
182.25
87.82
185.00
94.99
177.75
77.49
172.50
80.00
174.25
88.67
172.00
104.00
102.00
83.00
85.75
87.00
89.13
76.48
74.25
72.00
75.00
88.75
152.00
130.50
50.00
90.16
145.50
126.00
56.00
83.42
140.00
123.00
44.00
88.75
141.50
122.50
45.50
73.00
135.00
25.00
50.00
78.50
148.75
135.00
49.45
119.00 N/L
405.25
N/L
###
96.00
41.50
2.80
2.90
2.70
1,269.25
23.50
1,775.50
200.00
1,289.00
14.70
1,651.25
185.00
1,206.25
22.70
1,101.25
185.00
1,221.00
21.80
1,032.50
185.00
92.50
369.75
97.00
380.00
74.40
255.75
70.00
224.00
2.30
1,181.25
19.40
968.00
###
72.00
216.00
2.30
1,257.75
19.10
1,020.00
185.00
75.00
189.75
1,505.00
1,792.75
1,437.00
1,341.25
1,304.50
1,374.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
149.50
140.00
118.00
119.00
115.50
128.00
543.00
512.25
510.00
520.00
524.50
542.25
96.25
88.00
74.29
74.00
70.00
66.75
220.00
210.25
204.00
198.00
195.00
217.25
209.25
174.31
140.41
107.21
105.75
102.58
627.75
242.50
585.00
245.25
590.00
236.25
612.00
253.50
622.00
262.00
663.50
245.00
452.25
456.75
250.25
415.25
292.08
260.00
412.00
282.15
241.25
406.25
255.29
230.75
379.00
193.75
218.75
382.75
200.00
230.75
3.30
5.12
4.05
4.00
3.50
3.40
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-00 October-00 September-00 August-00
July-00
June-00
1,470.00
371.00
390.00
375.00
212.00
143.00
139.00
128.25
1,335.00
370.00
380.00
370.00
195.00
139.50
135.00
120.00
1,330.00
369.25
380.00
366.50
206.00
138.75
135.00
118.00
132.50
137.75
136.75
56.30
54.30
216.50
208.50
N/L
N/L
1.00
1,089.50
NT
1,500.00
350.00
357.00
350.75
190.00
140.00
128.50
118.00
1,500.00
384.50
396.00
369.40
264.00
153.00
155.60
133.75
124.00
116.50
116.50
56.80
51.10
55.30
55.40
239.75
239.50
255.00
238.25
N/L
1.01
1,088.00
NT
1,500.00
365.00
370.00
350.00
190.50
140.75
130.00
###
N/L
N/L
N /L
1.06
1,122.00
NT
1.05
1.15
1.18
1,223.00
1,231.50
1,316.00
NT
NT
NT
90.25
76.75
79.00
68.00
74.50
73.75
47.60
416.75
110.00
161.50
389.75
239.50
130.25
149.00
43.10
402.00
110.50
155.00
387.25
206.25
122.00
146.25
48.40
460.75
123.50
163.00
372.00
226.50
144.00
160.50
52.90
443.25
114.25
162.75
444.50
230.50
140.25
150.00
49.50
497.50
124.25
167.50
497.00
215.25
152.00
171.75
45.40
462.75
107.25
147.75
411.00
240.75
120.75
168.50
52.80
318.25
52.10
315.50
53.00
297.25
56.40
304.50
58.60
349.75
55.60
292.00
134.20
312.75
170.00
140.00
315.75
160.00
139.10
332.75
184.25
136.20
343.25
197.00
143.30
374.50
198.00
151.00
415.25
189.25
571.50
543.25
588.25
593.00
637.00
710.75
117.00
107.20
116.30
104.90
116.00
106.70
115.80
105.10
116.40
108.00
113.90
104.50
9.30
34.00
212.50
###
34.25
239.75
10.00
33.00
258.00
10.30
43.50
266.00
11.40
55.25
457.75
11.50
56.87
365.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
50.00
67.00
172.25
235.00
48.00
64.40
158.50
###
51.90
67.40
170.50
237.00
102.00
###
102.00
N/L
N/L
49.90
59.00
158.75
235.00
###
N/L
N/L
56.30
67.70
156.50
251.25
55.80
68.30
167.50
229.75
102.00
102.00
159.75
147.25
142.00
141.00
141.75
145.00
125.50
130.00
166.75
144.00
143.00
120.50
90.00
517.75
87.00
528.75
90.00
521.50
96.00
498.25
95.75
606.00
98.50
509.50
73.25
83.75
94.00
90.00
97.75
91.50
540.00
42.50
78.00
525.00
41.00
88.00
523.25
44.25
82.00
540.00
41.50
92.00
548.50
48.00
88.00
590.00
48.30
76.00
218.25
202.25
199.50
149.50
140.50
147.25
29.00
29.75
186.00
128.25
117.25
151.75
155.00
156.00
181.50
126.00
116.25
146.00
###
148.25
33.00 28.79.25
32.75
32.75
N/L
N/L
N/L
152.00
191.50
181.50
120.00
133.00
132.25
134.25
123.00
127.00
127.50
135.25
130.00
145.00
143.25
142.50
144.00
155.00
###
155.00
149.90
142.00
151.00
147.00
151.00
123.25
111.25
111.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
112.50
N/L
N/L
113.25
N/L
N/L
110.00
N/L
N/L
13.00
12.40
12.60
15.10
16.90
16.30
251.25
240.75
259.00
224.75
227.00
203.50
178.00
139.00
132.50
136.75
150.00
120.50
96.00
93.70
94.00
103.00
117.90
120.00
74.00
73.00
78.00
76.90
81.50
77.20
450.00
499.00
495.00
484.50
456.50
502.50
72.50
74.75
75.50
76.50
82.75
86.60
N/L
N/L
N/L
N/L
N/L
N/L
1,440.75
1,368.25
1,445.75
1,372.50
1,560.75
1,531.25
132.00
125.00
125.00
134.00
120.00
120.00
1,313.00
500.00
1,200.00
494.50
1,122.00
485.00
1,175.00
500.00
1,274.00
527.50
1,109.00
560.75
164.25
116.00
144.25
124.00
128.00
125.50
112.25
111.75
119.00
106.50
110.50
103.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
2,013.50
2,069.75
2,166.75
3,090.75
2,648.25
3,280.00
163.25
152.50
147.50
138.00
143.00
146.00
155.00
164.25
105.00
149.50
137.00
103.50
136.00
###
132.00
131.00
104.25 .106.75
136.00
130.75
114.75
159.25
149.25
114.50
N/L
N/L
100.00
N/L
N/L
###
N/L
N/L
100.00
N/L
N/L
83.50
N/L
N/L
94.00
N/L
72.00
N/L
8.40
195.00
115.10
8.50
223.25
113.70
9.70
220.00
117.30
10.10
257.25
119.90
11.00
295.00
119.60
10.30
265.25
120.90
421.75
418.50
416.75
403.25
462.25
420.00
N/L
N/L
N/L
N/L
N/L
N/L
45.00 N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
13.20
102.25
13.10
91.25
15.30
95.25
14.00
104.00
11.00
88.75
10.30
93.50
76.75
345.25
290.50
N/L
N/L
77.50
328.00
268.00
N/L
81.25
345.25
278.25
N/L
82.75
380.25
295.00
N/L
N/L
280.00
173.50
830.25
580.25
###
166.75
559.00
577.50
260.00
191.50
650.00
564.00
261.00
222.00
###
573.00
197.75
131.25
186.50
130.50
184.00
136.25
11.10
11.00
129.75
127.25
N/L
32.50 31..75
160.00
N/L
157.90
82.00
403.75
313.75
80.00
374.75
325.25
N/L
2,910.00
235.75
615.00
653.75
250.00
207.75
640.00
695.00
171.50
116.50
171.50
118.50
163.75
118.75
14.00
14.70
17.00
17.00
97.00
102.75
156.00
148.06
N/L
32.00 NT
N/L
NT
N/L
NT
157.00
154.60
160.00
155.00
450.00
###
430.00
470.00
525.00
575.00
96.50
###
96.50
100.00
95.00
101.63
230.00
227.00
230.00
220.00
246.00
N/L
236.25
N/L
431.50
N/L
405.00
N/L
427.25
N/L
430.00
N/L
460.25
415.00
361.00
N/L
310.25
N/L
301.00
N/L
249.00
N/L
79.50
86.50
77.25
135.75
100.00
17.80
117.75
90.25
16.60
111.50
100.00
18.10
57.00
44.75
56.00
43.75
20.90
77.00
236.00
N/L
68.25
250.00
N/L
68.50
56.00
125.00
106.00
###
124.50
102.50
18.10
112.64
111.00
19.30
55.25
61.00
###
56.00
53.50
59.00
65.00
51.00
20.30
21.70
20.40
22.60
22.20
75.80
77.80
77.90
80.00
72.50
375.00
431.50
30.00
458.00
###
###
355.00
464.00
34.75
329.00
430.00
28.00
329.00
463.00
42.50
316.50
466.50
54.73
72.00
179.50
75.00
169.00
75.00
172.00
71.00
175.00
83.25
175.00
75.96
196.00
87.00
81.00
90.00
92.75
95.50
77.25
77.25
77.00
94.75
96.75
102.50
90.50
75.50
152.75
155.00
###
76.75
166.75
155.00
52.50
97.75
159.00
160.00
55.39
82.50
158.25
128.00
53.50
###
148.50
127.25
50.75
94.75
151.50
126.75
47.50
3.10
1,290.50
17.70
925.00
210.00
72.00
165.00
3.40
1,288.00
16.90
### N/L
###
73.75
172.25
1,392.75
N/L
N/L
1,350.50
N/L
N/L
N/L
N/L
140.00
###
3.20
3.40
4.60
4.70
1,329.50
16.40
1,290.25
1,439.00
1,504.25
10.10
24.10
31.90
N/L
N/L
N/L
200.00
###
200.00
220.50
78.75
168.75
85.50
125.25
98.00
127.50
91.75
136.00
1,400.50
1,071.25
1,113.75
1,091.00
N/L
N/L
N/L
N/L
N/L
N/L
150.00
143.00
163.75
130.50
575.00
532.00
565.00
590.00
600.25
570.00
86.25
80.25
92.25
79.25
68.75
68.75
225.00
229.75
223.75
207.75
204.25
185.00
81.50
89.50
88.00
79.93
86.25
###
716.00
253.00
686.50
240.00
706.50
246.00
700.00
242.00
746.75
240.00
814.30
227.75
370.00
134.25
243.25
328.00
135.75
224.50
332.75
120.75
218.25
321.50
109.50
198.25
340.25
124.00
220.50
312.00
85.26
228.50
4.90
5.40
6.50
7.00
6.90
5.97
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-00
April-00
March-00 February-00 January-00 December-99
1,410.00
366.00
371.50
352.25
254.50
146.50
149.25
129.50
1,325.00
364.00
357.25
345.00
255.00
144.75
144.50
122.50
1,200.00
365.00
346.00
350.00
230.25
142.75
134.00
118.50
1,105.00
375.00
354.00
339.50
188.00
144.50
125.00
114.25
1,076.00
335.00
330.00
281.00
184.50
130.75
114.00
106.00
955.00
317.50
329.00
270.00
180.00
130.25
116.00
108.00
103.00
90.75
95.25
84.25
84.00
85.00
37.70
32.20
31.60
31.80
30.10
27.90
235.25
211.00
195.25
189.75
177.50
181.00
N/L
N/L
N/L
N/L
N/L
N /L
1.05
1.08 N/L
N/L
N/L
N/L
1,369.75
1,211.00
1,110.25
1,125.50
1,082.50
1,046.50
NT
NT
NT
NT
NT
NT
63.25
56.00
50.00
51.75
47.00
46.50
37.40
402.75
102.50
143.75
356.50
159.25
110.25
122.00
34.30
323.75
95.00
134.50
322.00
158.75
105.25
113.25
32.90
310.25
94.50
127.75
336.25
161.50
102.00
115.75
33.00
298.00
99.50
129.25
333.50
140.75
100.00
120.50
32.40
279.50
92.75
130.75
308.75
131.00
95.50
120.75
31.00
256.00
93.75
135.50
296.25
127.50
92.50
122.25
44.00
171.00
41.20
136.25
39.10
127.25
39.10
127.00
39.80
115.25
41.40
112.50
139.80
418.00
181.25
138.20
411.75
177.25
137.50
485.00
168.25
139.00
499.75
160.25
130.00
499.50
157.50
135.00
487.25
158.00
516.50
502.00
511.00
520.00
536.75
510.75
111.50
101.20
105.60
117.80
100.00
97.70
99.50
100.00
97.40
99.10
98.90
104.00
10.00
51.50
402.00
10.30
83.00
319.00
11.00
59.75
294.00
11.90
65.00
295.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
12.80 .12.70
66.50
71.25
256.25
240.75
N/L
N /L
N/L
N/L
37.00
39.60
136.25
235.25
31.40
32.80
124.50
271.00
32.40
34.40
130.75
250.00
33.70
34.80
129.50
240.00
32.40
30.70
123.00
###
31.20
29.90
120.25
221.00
102.00
95.00
95.00
71.00
###
71.00
158.25
142.50
141.00
139.75
115.00
106.00
120.00
115.00
94.75
392.75
74.50
335.25
69.75
327.00
74.75
335.75
131.00
###
71.00
266.25
143.00
128.00
67.00
239.50
101.00
85.00
84.25
89.25
82.25
84.25
550.00
43.75
89.00
555.00
52.00
81.75
550.00
47.50
77.25
545.25
49.25
81.75
520.50
51.75
79.00
505.00
53.00
83.00
130.00
149.75
152.50 N/L
38.00
38.00
N/L
N/L
35.75
N/L
N/L
34.00
N/L
N/L
34.50
N/L
38.00
N/L
120.00
102.75
119.50
153.00
148.00
170.00
108.00
95.25
111.75
160.50
138.70
163.50
106.00
101.00
110.75
161.50
138.70
165.00
112.00
98.25
111.50
159.50
137.50
161.50
103.25
95.00
109.25
153.00
10.00
156.00
103.25
92.25
108.00
148.25
10.00
150.75
118.00
109.00
107.50
114.50
110.50
107.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
180.50
153.75
137.25
138.75
135.50
132.75
123.25
119.50
116.25
111.00
137.25
132.50
117.10
120.70
100.00
107.50
132.90
132.90
71.70
67.90
68.00
68.60
74.25
73.50
511.75
466.00
460.00
450.00
89.00
82.25
75.75
73.50
N/L
N/L
N/L
N/L
###
424.00
79.75
N/L
58.25
N/L
1,230.25
1,144.75
1,230.25
1,166.75
926.00
850.50
134.50
127.75
127.50
115.00
120.00
165.00
1,205.00
501.25
1,205.00
435.00
960.00
470.75
960.00
450.00
1,050.00
444.75
1,050.00
426.00
139.00
116.25
122.50
120.25
113.25
106.25
101.00
98.75
106.50
97.75
95.75
90.75
N/L
N/L
N/L
N/L
N/L
N /L
N/L
N/L
N/L
N/L
N/L
N /L
2,902.00
2,676.00
2,509.25
2,351.00
2,258.25
2,119.00
174.00
155.25
158.75
158.00
130.50
137.25
159.25
138.25
105.75
132.00
128.00
108.00
130.00
128.25
104.25
100.25
125.25
106.50
125.00
118.00
109.50
128.00
122.00
110.00
N/L
N/L
69.75
N/L
N/L
78.25
N/L
N/L
67.25
N/L
N/L
69.25
N/L
N/L
73.75
N/L
75.25
N/L
9.80
297.50
104.00
10.10
268.00
109.20
11.10
267.25
100.90
12.40
246.50
99.70
13.90
238.00
88.50
12.80
200.00
89.00
258.25
186.25
164.50
166.50
142.75
133.50
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N /L
N/L
N/L
N/L
N/L
N/L
N/L
11.80 N/L
67.25
N/L
N/L
N/L
N/L
N/L
N/L
11.70
77.25
11.20
70.50
68.75
69.25
66.50
87.00
366.25
350.00
N/L
85.00
323.75
300.00
N/L
94.25
328.00
230.00
N/L
102.00
328.00
240.00
N/L
295.00
184.25
688.75
520.00
262.00
177.25
498.75
507.00
234.00
159.25
687.25
530.75
113.00
108.00
108.00
106.25
111.50 N/L
N/L
104.75
317.75
190.00
N/L
101.25
319.50
226.75
N /L
204.00
155.00
793.00
571.50
190.00
146.75
695.00
506.50
190.00
141.25
661.25
510.50
77.25
65.75
62.25
N/L
N/L
19.10
28.30
29.80
46.60
30.10
32.00
106.25
99.25
100.25
108.00
92.75
86.00
N/L
NT
N/L
NT
N/L
NT
N/L
NT
N/L
NT
N/L
NT
149.90
140.00
135.20
135.50
132.00
141.50
590.00
594.00
425.00
388.25
445.00
300.25
100.25
107.75
105.00
90.00
101.25
150.00
221.00
224.75
224.00
213.25
201.00
210.00
N/L
N/L
443.00
N/L
441.00
N/L
430.50
N/L
404.25
N/L
398.50
400.00
185.25
N/L
141.00
N/L
140.75
N/L
199.75 N/L
N/L
N/L
N/L
N/L
48.50
47.75
44.50
47.50
44.25
43.75
109.50
88.75
15.80
111.50
85.00
13.10
117.00
91.00
12.80
120.00
90.00
13.40
125.00
###
13.10
118.25
100.00
12.70
74.75
42.75
71.25
43.25
70.25
53.50
68.00
36.50
75.75
###
98.00
38.50
15.80
15.10
14.10
13.70
14.70
12.90
68.90
69.10
70.30
71.70
68.50
67.10
405.50
498.25
52.00
385.00
474.00
73.00
350.00
450.00
72.50
326.00
460.00
62.25
320.25
445.00
73.00
320.00
445.00
83.50
90.25
202.25
78.00
181.00
80.00
181.25
65.00
180.50
62.75
179.75
81.75
175.00
73.25
68.25
72.50
67.00
74.00
72.50
87.25
81.75
78.50
79.75
78.75
82.00
118.00
166.75
118.25
56.50
145.75
178.25
110.00
68.00
124.25
132.25
115.00
61.75
115.50
124.75
100.00
70.00
130.50
135.25
108.00
91.50
111.25
137.50
120.00
100.50
4.30
5.70
5.50
5.50
7.30
7.60
1,239.25
1,121.75
1,201.25
1,346.00
1,198.25
1,139.25
39.10
44.10
41.80
39.00
34.00
36.60
N/L
N/L
N/L
N/L
N /L
N/L
220.50
212.25
212.25
155.00
###
155.00
91.75
135.25
65.75
116.25
67.25
120.00 N/L
940.00
904.75
903.50
N/L
N/L
N/L
N/L
N/L
N/L
70.00
56.25
N/L
815.50
N/L
N/L
70.50
N/L
855.00
N/L
N/L
671.25
N/L
N/L
106.50
95.00
93.00
95.25
98.25
102.00
542.50
505.00
507.25
513.75
805.00
1,127.40
72.50
70.00
65.00
62.00
70.00
68.00
185.25
174.50
172.00
162.75
185.00
177.75
76.00
75.25
75.00
70.50
69.00
64.00
648.25
221.75
562.25
217.00
537.25
226.25
580.00
220.75
585.00
214.75
590.00
218.00
258.00
83.50
177.00
236.00
77.75
168.75
240.00
84.25
174.75
207.00
75.00
171.50
197.25
76.75
160.00
209.75
77.00
151.25
6.00
6.80
6.50
6.90
7.30
7.00
closing
closing
closing
closing
closing
closing
price
price
price
price
price
price
November-99 October-99 September-99 August-99
July-99
June-99
1,050.00
310.00
310.00
234.00
170.00
129.00
111.50
106.00
###
320.00
###
280.75
175.25
135.00
112.25
109.25
1,067.75
349.00
350.00
310.00
187.00
138.75
110.75
105.50
990.00
381.14
397.50
271.00
190.00
140.00
114.50
###
1,300.00
400.00
399.50
286.00
206.00
148.25
117.75
106.00
1,300.00
400.00
399.50
370.00
260.25
160.00
120.25
119.25
82.00
95.00
92.00
91.50
92.00
91.25
27.50
26.90
26.80
26.90
26.80
26.20
172.25
168.50
201.75
192.50
172.75
171.50
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
991.25
NT
986.75
NT
NT
N/L
N/L
N/L
N/L
999.50
979.25
1,009.25
1,050.00
NT
NT
NT
55.75
45.25
46.00
47.00
47.00
43.50
31.20
258.75
31.50
131.75
298.75
129.00
92.00
126.00
32.00
259.50
99.50
135.00
300.50
171.50
97.00
137.00
33.60
288.50
102.00
143.25
355.50
173.75
106.00
162.00
29.50
296.25
92.50
148.25
347.00
170.00
112.00
182.75
32.90
288.50
91.50
150.50
336.00
153.00
108.75
179.25
33.50
284.75
96.25
153.25
345.00
154.00
107.75
182.00
45.20
116.00
53.70
113.25
44.50
104.75
42.50
95.76
42.40
101.25
42.40
107.50
125.00
513.00
149.00
135.10
529.25
154.00
134.40
543.25
160.25
134.00
481.25
160.50
122.30
454.50
160.25
129.30
472.25
155.25
535.50
547.00
688.75
457.50
441.50
484.25
98.90
100.00
99.00
103.10
102.40
116.00
103.40
112.60
100.50
122.70
103.10
144.00
13.40
75.75
241.00
###
71.25
275.00
13.40
94.25
290.00
N/L
N/L
N/L
N/L
32.00
32.60
126.25
210.00
71.00
N/L
N/L
32.50
29.10
112.25
235.00
###
12.30 N/L
N/L
97.00
82.00
77.25
255.50
275.00
280.00
N/L
N/L
N/L
N/L
N/L
N/L
35.50
34.40
144.25
280.00
39.60
33.40
155.00
222.00
40.80
36.30
149.25
222.25
40.40
37.00
146.00
265.00
80.50
89.00
81.00
81.00
141.00
135.00
148.25
135.00
140.00
163.50
88.75
175.00
175.00
100.00
126.00
112.50
###
232.75
74.75
223.75
65.00
203.75
69.50
205.00
62.00
213.50
74.75
219.00
81.50
85.00
84.75
81.25
83.50
88.25
513.00
53.25
79.75
539.00
72.75
80.00
542.25
90.25
98.75
507.25
57.75
88.75
518.00
60.00
75.00
518.25
63.25
74.50
N/L
N/L
41.25
N/L
N/L
41.50
N/L
N/L
49.50
N/L
N/L
45.50
N/L
N/L
47.25
N/L
43.00
N/L
103.25
89.25
108.25
148.50
127.00
150.00
114.00
89.75
107.50
148.00
###
147.00
114.00
92.50
133.25
182.00
127.00
157.00
104.50
87.75
130.25
143.00
###
138.50
104.50
95.00
127.00
142.50
160.00
160.00
104.50
100.50
120.00
151.00
152.50
164.00
108.00
132.00
128.75
112.00
117.50
124.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
134.00
132.25
144.50
144.75
146.25
138.50
125.00
143.50
157.00
150.20
158.00
139.25
138.00
137.80
137.80
120.60
134.80
150.00
77.80
79.60
88.20
82.80
78.00
79.30
460.00
354.00
365.25
397.50
71.25
70.50
65.25
66.25
455.00
###
61.50
N/L
63.50
N/L
N/L
N/L
N/L
N/L
842.00
911.25
871.00
631.75
635.00
600.00
165.00
164.00
164.00
115.00
106.50
170.00
900.00
446.25
897.00
420.00
1,085.00
451.25
908.25
366.00
1,020.00
376.00
962.00
400.00
108.00
104.50
104.50
102.75
102.25
102.25
86.75
87.00
98.75
101.75
112.25
104.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
2,125.00
2,110.00
2,146.00
1,935.75
1,893.00
2,150.00
150.00
170.00
193.50
145.00
163.50
165.00
128.00
120.00
111.25
###
124.75
116.50
128.00
130.00
137.25
###
125.00
136.25
142.00
145.25
151.25
174.50
146.00
152.50
N/L
N/L
64.00
N/L
67.75
N/L
87.25
N/L
85.25
N/L
82.75
72.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
244.00
89.10
240.00
97.10
306.50
101.30
290.00
98.50
330.00
94.10
310.00
99.50
135.50
139.50
141.75
123.25
132.00
143.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
62.75
67.75
73.75
89.25
83.50
72.50
104.00
329.00
226.75
N/L
111.25
332.25
251.00
N/L
190.00
147.50
672.25
499.00
N/L
###
150.50
667.00
518.00
61.00
N/L
139.25
400.00
290.00
61.75
N/L
107.25
385.00
225.50
N/L
103.00
388.00
243.00
N/L
72.00
400.00
267.50
N/L
200.00
176.25
668.50
608.25
175.00
143.00
645.50
500.00
184.00
137.75
635.25
447.75
167.00
133.50
670.00
495.50
69.00
71.50
70.00
62.75
N/L
N/L
N/L
N/L
31.10
34.40
37.90
33.40
31.40
31.00
94.00
94.75
110.75
109.75
114.50
114.00
N/L
NT
N/L
NT
N/L
NT
N/L
NT
N/L
NT
N/L
NT
133.00
130.00
146.00
162.00
160.00
180.00
475.00
338.50
410.50
555.00
612.00
680.00
130.00
123.25
160.00
111.75
140.00
88.00
234.00
216.00
235.00
191.00
185.00
184.00
N/L
N/L
385.00
N/L
401.50
N/L
455.00
N/L
439.00
N/L
449.25
405.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
43.75
47.00
120.25
90.50
12.90
125.75
100.00
###
51.75
45.25
47.00
47.75
120.00
102.00
15.50
121.00
100.00
15.40
122.50
100.50
15.90
140.00
82.75
16.10
78.50
40.50
83.00
42.75
98.00
50.00
71.50
49.50
58.50
50.00
52.50
50.25
13.60
13.10
15.00
15.50
16.90
15.50
67.30
70.00
75.20
68.70
80.00
85.00
318.00
425.00
89.25
323.75
462.00
98.00
323.75
462.00
104.25
334.75
###
84.00
280.00
500.00
69.00
325.00
530.00
50.25
68.50
183.00
61.25
181.25
73.00
251.75
72.50
167.00
69.00
209.00
87.50
230.00
N/L
N/L
84.00
77.00
140.50
115.00
103.25
N/L
86.00
75.25
###
110.00
109.50
N/L
90.75
82.25
140.50
100.00
137.75
N/L
87.50
83.25
152.75
###
118.75
N/L
86.00
85.50
84.00
144.25
100.00
116.25
80.50
142.75
88.00
83.25
8.00
8.20
13.40
1,186.00
37.50
N/L
1,168.75
30.70
N/L
N/L
215.00
199.50
77.75
N/L
###
N/L
652.75
N/L
N/L
6.90
1,006.00
1,074.50
1,108.00
31.80
20.90
18.10
N/L
N/L
N/L
235.00
275.00
258.75
258.75
88.00
641.50
7.20
1,320.00
27.70
N/L
N/L
N/L
9.40
85.50
N/L
639.50
N/L
N/L
84.50
N/L
594.75
N/L
N/L
93.50
N/L
640.00
N/L
N/L
641.50
N/L
N/L
100.50
103.25
123.50
122.00
124.00
137.00
1,125.00
1,260.00
1,300.00
1,160.00
1,185.00
1,200.00
76.50
76.00
94.25
93.00
90.00
101.25
189.50
171.25
161.50
155.50
155.75
156.25
64.50
68.25
71.50
68.00
75.25
77.75
550.50
219.50
630.00
209.00
627.50
216.50
635.00
213.00
541.00
214.00
552.00
235.00
204.00
65.00
145.00
213.00
77.00
###
222.00
80.25
151.75
180.00
89.25
146.00
185.00
87.75
160.75
179.50
81.25
169.75
8.00
7.50
7.10
7.00
7.00
6.90
closing
closing
closing
closing
closing
closing
price
price
price
price
price
price
May-99
April-99
March-99 February-99 January-99 December-98
1,417.75
520.00
458.00
421.00
284.75
200.25
140.25
121.50
1,030.00
419.00
344.00
328.00
200.00
135.00
108.00
103.25
1,050.00
400.00
281.50
270.00
190.00
122.00
109.50
102.50
990.00
390.00
300.00
280.00
175.00
139.00
116.75
107.00
1,010.00
420.00
277.50
229.75
170.00
141.75
122.00
113.25
1,010.00
594.00
330.00
240.00
150.00
147.50
123.50
111.50
89.00
90.00
94.50
104.75
91.00
89.75
25.80
26.00
26.10
27.60
29.10
45.40
172.25
163.50
155.50
167.50
166.00
163.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
1,152.00
1,189.75
1,061.00
1,020.50
994.25
1,008.75
NT
NT
NT
NT
NT
NT
47.25
48.75
49.75
54.75
59.75
55.50
30.50
295.00
96.00
176.25
373.00
176.25
114.00
207.50
28.90
300.25
86.75
137.50
405.25
162.00
108.25
204.75
28.70
258.25
80.00
134.00
310.25
138.25
101.50
170.00
35.70
266.00
92.00
160.25
345.50
176.75
131.75
219.00
35.60
267.00
93.50
166.75
400.00
237.75
128.25
214.75
41.80
268.75
91.75
173.75
440.75
232.50
109.50
216.00
39.00
109.25
38.40
111.75
38.30
107.00
47.00
118.75
51.10
119.50
52.50
116.75
149.75
494.75
158.00
122.50
480.75
148.25
128.60
445.00
149.25
134.80
500.25
164.00
137.80
526.00
160.00
122.00
613.75
145.75
567.50
532.50
452.00
485.00
493.00
581.00
107.00
154.50
98.80
108.90
88.50
93.70
95.30
94.50
102.00
90.70
101.20
94.90
N/L
N/L
73.75
313.00
N/L
N/L
N/L
74.50
223.25
N/L
N/L
N/L
85.75
187.50
N/L
N/L
N/L
111.25
227.00
N/L
N/L
N/L
128.25
263.00
N/L
N/L
76.25
263.75
N/L
N/L
42.90
36.40
149.75
311.75
43.20
37.00
147.75
285.50
40.20
36.20
147.25
278.00
54.30
42.00
167.00
260.00
58.10
44.20
175.00
227.00
81.00
90.00
90.00
90.00
204.75
155.25
133.00
147.00
157.75
160.00
113.25
110.00
105.00
100.00
122.00
110.00
54.00
218.00
62.50
220.75
69.00
200.75
61.50
214.25
90.00
209.25
90.00
214.25
###
58.40
68.50
167.00
258.00
90.00
87.00
80.00
83.25
92.50
112.00
88.00
520.00
64.00
92.50
530.75
64.00
57.50
503.75
75.75
70.00
516.00
70.75
76.00
480.50
77.00
83.00
433.75
54.50
86.00
N/L
N/L
73.00
N/L
N/L
44.50
N/L
N/L
42.00
N/L
N/L
50.00
N/L
N/L
56.75
N/L
46.00
N/L
104.50
103.25
123.50
192.25
153.50
201.00
104.50
108.25
123.00
164.50
140.00
160.00
104.50
107.25
116.25
138.50
127.00
160.00
104.50
117.75
122.25
150.00
142.50
170.00
###
123.25
122.00
149.25
93.80
169.00
104.50
117.00
121.50
213.00
142.50
170.00
127.25
125.00
121.50
126.00
140.00
150.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
137.75
142.25
139.50
140.25
156.25
144.00
125.00
138.00
135.25
160.75
169.50
136.00
145.60
73.00
72.20
73.40
73.20
120.00
80.00
77.10
68.10
86.00
90.40
104.70
450.00
402.00
402.00
385.00
381.00
382.00
69.25
63.75
71.50
83.50
86.00
84.25
N/L
N/L
N/L
N/L
N/L
N/L
602.50
597.00
433.00
448.25
490.75
456.25
178.00
180.00
180.00
200.00
900.00
435.50
900.00
415.00
980.00
373.50
1,002.25
420.00
1,010.00
465.00
1,045.00
481.50
96.25
106.00
104.00
108.00
96.00
100.00
88.75
90.50
125.50
146.00
167.50
139.25
###
200.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
2,224.25
2,101.00
1,929.25
1,997.75
2,000.00
2,006.00
206.00
131.50
126.00
121.50
111.50
110.00
174.50
154.25
138.75
136.00
134.25
147.25
160.00
136.50
146.50
224.00
136.50
155.00
###
135.00
187.25
224.00
141.00
198.25
N/L
N/L
71.50
N/L
72.75
N/L
72.00
N/L
86.00
N/L
97.75
82.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
382.50
101.40
315.50
98.10
255.00
85.00
273.00
90.80
270.00
91.70
280.00
94.10
130.50
134.00
116.75
133.50
136.50
143.25
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
68.50
68.25
69.75
89.75
92.75
66.00
75.00
414.00
250.00
N/L
75.00
400.00
252.00
N/L
83.50
294.25
265.00
N/L
85.00
341.25
290.00
N/L
93.75
385.50
###
N/L
76.25
396.00
265.00
N/L
218.50
136.00
671.75
428.50
180.00
128.00
512.50
440.00
170.00
127.25
481.75
412.75
176.00
142.50
470.00
412.00
190.00
162.25
447.00
415.00
185.00
139.50
415.00
420.00
57.75
55.75
56.25
61.75
67.00
63.00
N/L
N/L
N/L
N/L
N/L
N/L
30.60
33.60
27.00
35.20
30.00
25.60
123.25
131.75
125.50
138.75
141.00
138.25
N/L
N/L
-
N/L
N/L
N/L
N/L
41.09
41.09
41.09
179.30
172.50
171.50
183.80
650.00
660.00
660.00
640.00
90.00
103.00
98.00
105.00
100.00
56.00
203.00
253.00
249.25
273.50
240.75
241.25
N/L
N/L
460.00
N/L
490.25
N/L
406.00
###
182.30
200.00
###
N/L
400.00
41.09
640.00
N/L
395.50
400.00
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
48.75
51.75
54.75
62.25
115.00
85.00
16.30
110.00
83.25
17.20
115.00
83.25
17.10
125.00
80.00
20.25
40.50
48.50
39.00
51.25
66.00
55.76
69.00
55.75
15.50 NT
NT
NT
68.25
69.50
100.00
###
21.70
105.00
81.00
21.10
67.00
71.50
NT
60.00
68.00
NT
90.10
80.40
69.70
69.70
75.40
133.60
325.00
470.25
46.50
320.50
420.00
50.00
305.25
390.00
77.00
292.75
390.00
85.75
315.00
350.00
86.00
256.00
420.00
50.25
88.00
260.00
78.75
234.50
77.25
190.25
65.00
181.25
85.00
172.50
85.00
172.50
N/L
N/L
N/L
N/L
N/L
N/L
93.00
78.00
109.75
112.00
125.00
75.00
151.75
98.75
73.75
68.75
145.75
85.50
70.00
72.50
190.00
85.50
78.25
95.00
146.75
100.00
85.00
109.00
163.75
###
98.50
94.50
99.00
149.00
90.00
89.25
6.80
7.60
9.30
10.80
10.20
10.80
1,132.50
1,220.75
1,075.50
1,071.75
1,270.75
1,376.25
13.80
15.70
17.40
22.30 N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
275.00
275.00
275.00
275.00
###
230.00
105.75
N/L
90.00
N/L
631.50
N/L
N/L
83.00
N/L
624.25
N/L
N/L
88.25
N/L
645.25
N/L
N/L
82.00
N/L
687.50
N/L
N/L
82.00
N/L
682.25
N/L
N/L
677.50
N/L
N/L
112.00
112.00
107.75
128.25
141.00
1,190.00
1,275.00
1,045.00
1,120.00
101.25
60.00
71.25
73.00
72.50
64.00
156.00
158.50
150.00
152.25
160.00
152.00
76.50
68.25
65.00
70.00
###
###
133.75
1,045.00
77.00
632.25
216.00
640.00
225.00
577.50
203.75
610.00
231.25
708.50
235.00
870.00
294.75
201.50
86.00
177.25
210.75
85.25
177.25
206.25
75.00
159.25
215.00
84.00
175.00
214.25
###
192.50
275.00
87.00
197.00
6.90
7.80
9.70
10.70
10.00
10.00
Price data
company
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile
Sector
Bank
Bank
Cement
Engineering
Footware
NBFI
NBFI
Pharma
Pharma
Textile
Bank
Bank
Cement
Engineering
Footware
NBFI
NBFI
Pharma
Pharma
Textile
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile
Bank
Bank
Cement
Engineering
Footware
NBFI
NBFI
Pharma
Pharma
Textile
Adjusted price
Sector
Bank
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile
100
Bank
Cement
Engineering
Footware
NBFI
NBFI
Pharma
Pharma
Textile
25.9
550.4
56.2
108.6
61.9
59.6
545.6
86.4
74.6
27.8
562.1
63.4
128.9
63.6
60.9
561.6
84.1
75.5
27.5
566.2
55.4
108.7
62.6
57.4
507.4
77
73
28.1
603.5
55.7
105.2
59.5
55.6
556
71.3
74.4
30.6
640.2
61.6
175.9
64.5
60.7
580.6
71.5
75.8
29.7
602.9
59.3
153
58.2
55
547
65.8
76.6
21.9
635.4
62.2
119.1
64.1
57.5
585.2
69.7
82.1
17.2
570.3
57
110.7
52.4
61.4
517.1
62.8
74.8
17.6
506.3
61.7
101.8
52.8
61.4
528
70.375
101.73
16.2
463.3
44.9
90.5
42.6
60.11
534
44.8
78.7
20.4
450.3
56
120.5
57.4
63.4
535.2
56.3
90.8
23.6
884.2
62
125.4
75
71.8
436
57.4
93.9
23.7
491.1
63
120.2
75.8
72.3
356
56.3
90.9
23.4
499.4
67.2
137.2
74.7
74.9
389.9
58.7
91
24.9
493.2
74.4
139
70.7
71.9
380.6
61.1
87.1
26.7
520.5
80.6
152.5
75.8
77.7
453.7
65.4
93
24.9
531.4
84.5
170.9
74.9
73.7
478.6
69.9
93
23
493.9
76.6
144.3
58.8
68.1
343.9
55.7
86
24.9
513.5
77.7
136.6
48
65.9
266.6
42.9
83.3
25.3
508.5
78.8
141
42.5
67.5
260.7
41.6
86.1
24.4
902.8
79.2
145.4
45.1
71.1
240.3
39.1
115.7
26.3
590.1
75.6
146.3
62.53
81.01
241.2
43.9
101.6
34.5
421.9
83.2
166.4
52.4
69.8
186.7
50.2
107.2
35
447.4
91
192.7
78.9
92.3
184.5
49.4
101.3
35.2
424
90.4
156.5
73.6
94
178.7
54.2
103.3
34.6
380.7
90.7
124.6
62.9
82.7
171.5
47.2
90.4
35.5
382.8
103
119.3
60
78.9
172.5
47.8
92.6
36.9
369.3
117.2
107.8
56.6
73.8
158.4
43.5
89.2
36.1
378.4
103.5
156.8
56.7
72
161.4
44.6
89.9
37.2
416.1
123.9
133.8
63.1
78.2
181.7
48
97.7
35.9
307.6
108.4
93.6
57.2
75.2
146.4
46.1
86.7
38.3
37.7
335
315.1
121.3
79.4
86.7
78
80.8
62.8
77.1
70.3
258.92
130.2
52.2
52.2
88.3 118.165
49.652
231.7
67.3
72.4
57.9
77.91
136.5
55.9
99.4
42.1
237.1
72.5
68.6
70.8
70.7
130
61.2
101.1
40.5
245.7
81.8
74.3
100.3
94.2
137.1
61.6
105.7
43.7
261.6
82.5
80.8
95
88.8
144.1
59.5
107.2
42.8
264.7
85
74.7
91.9
82.9
141.2
55.9
102.8
41.4
267.5
114.5
79.7
97
86.4
141.9
51.8
104.8
42.5
273.6
128.3
83.4
106
93.5
148.4
56.9
108.8
41.8
268.5
141.1
125.3
106.9
94.5
154.3
57.8
109.2
42.5
265.3
128.4
93.1
106.5
93.5
157.9
56.4
102.8
40
248.3
118.1
89.8
102.9
87.1
150.6
51.9
98.1
42.3
238.7
136.7
103.1
116.2
107.3
169.6
60
103.4
61.5
277.7
141
106
133.65
112.5
179.4
77.198
140.32
45.8
214.5
149
111.9
126.9
150.08
248.3
97.7
127.8
55.5
211.8
126.3
114.6
118
130.3
217.7
84.3
125.6
53.7
193
114.3
99.5
110.3
114.2
193.9
81.6
115.4
47.9
168.9
107.7
90.3
102.6
86.7
172.1
66.7
94.2
54.5
255.9
141.9
120.4
138.5
114.2
206.6
93.6
113.7
533
2528.75
195.2
1270.25
1463
117.1
216.3
99.4
117.1
528.75
2605
247.4
1005.25
1397.25
118.6
223.7
86.9
112.1
512.5 468.25
3040 3094.75
275.2
251.4
1395.5
1345
2049 2284.94
180.6 292.75
269.6
384.8
80.4
78.9
139.3 172.84
626.4
3054.25
277.7
1567.25
2202.75
234.6
300.4
113.9
165.4
February-11
48.3
626
3246.25
294.5
1545.75
2463.25
256.6
268.7
120.6
178.4
February-11
0
0
0
0
0
0
0
0
0
0
February-11
1
1
1
1
1
1
1
1
1
1
February-11
48.3
626
3246.25
294.5
1545.75
2463.25
256.6
268.7
120.6
178.4
company
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile
October-15 September-15
0.00%
-3.39%
-2.16%
-8.52%
-6.38%
-5.90%
-0.54%
-10.07%
3.27%
-51.41%
5.08%
-8.07%
3.19%
-8.78%
-9.15%
-4.33%
7.69%
-0.28%
-1.90%
-1.86%
August-15
0.00%
2.99%
6.00%
3.81%
13.95%
10.28%
9.86%
5.96%
8.31%
-1.05%
July-15
0.00%
30.47%
-5.25%
-4.77%
25.05%
-9.66%
-4.45%
-6.75%
-5.76%
-6.93%
June-15
0.00%
24.16%
10.81%
8.73%
7.31%
20.15%
-6.56%
12.37%
10.42%
9.31%
May-15
-13.88%
-2.30%
11.90%
-7.92%
8.38%
-0.76%
0.00%
-2.09%
-11.39%
-30.75%
April-15
13.88%
8.29%
8.88%
31.78%
11.77%
21.47%
2.12%
-1.13%
45.16%
25.67%
March-15
-10.54%
-23.05%
2.85%
-22.09%
-28.63%
-29.82%
-5.33%
-0.22%
-22.85%
-14.30%
February-15
-8.62%
-14.57%
-67.48%
-10.18%
-3.99%
-26.74%
-12.44%
20.50%
-1.93%
-3.36%
January-15
0.92%
-0.42%
58.80%
-1.60%
4.24%
-1.06%
-0.69%
20.27%
1.93%
3.25%
December-14 November-14
-2.74%
1.82%
1.27%
-6.21%
-1.68%
1.25%
-6.45%
-10.18%
-13.23%
-1.30%
1.46%
5.50%
-3.53%
4.09%
-9.10%
2.41%
-4.17%
-4.01%
-0.11%
4.38%
October-14 September-14
-7.08%
9.87%
-6.98%
6.98%
-5.39%
-2.07%
-8.00%
-4.73%
-9.27%
-11.39%
-6.97%
1.19%
-7.76%
5.29%
-17.57%
-5.34%
-6.80%
-6.65%
-6.55%
0.00%
August-14
6.83%
7.94%
7.32%
9.82%
16.92%
24.20%
7.90%
33.05%
22.71%
7.83%
July-14
-2.00%
-7.94%
-3.89%
-1.43%
5.48%
20.29%
3.28%
25.46%
26.11%
3.19%
June-14
0.00%
-1.59%
0.98%
-1.41%
-3.17%
12.17%
-2.40%
2.24%
3.08%
-3.31%
May-14
-10.44%
3.62%
-57.40%
-0.51%
-3.07%
-5.94%
-5.20%
8.15%
6.20%
-29.55%
April-14
-3.41%
-7.50%
42.52%
4.65%
-0.62%
-32.68%
-13.05%
-0.37%
-11.58%
13.00%
March-14
-4.22%
-27.14%
33.55%
-9.58%
-12.87%
17.67%
14.89%
25.61%
-13.41%
-5.37%
February-14
-10.20%
-1.44%
-5.87%
-8.96%
-14.67%
-40.93%
-27.94%
1.19%
1.61%
5.66%
October-13
10.80%
-3.87%
3.59%
-12.92%
10.14%
5.83%
6.68%
8.53%
9.43%
3.74%
September-13
5.41%
2.19%
-2.43%
12.43%
-37.47%
-0.18%
2.47%
-1.88%
-2.50%
-0.78%
August-13
-5.41%
-3.00%
-9.50%
-17.99%
15.86%
-10.69%
-8.26%
-11.85%
-7.35%
-8.32%
July-13
-6.78%
3.56%
30.21%
13.36%
35.73%
9.82%
3.91%
21.60%
4.04%
11.94%
June-13
-24.00%
-6.47%
-8.53%
-11.24%
7.66%
-34.54%
-2.50%
-57.02%
-12.43%
-1.83%
May-13
-5.58%
1.58%
6.12%
42.38%
10.57%
25.20%
9.23%
68.74%
0.00%
-29.13%
April-13
6.94%
-27.54%
30.74%
16.53%
7.45%
8.12%
-10.28%
-4.73%
-6.85%
17.29%
March-13
-6.33%
16.50%
-2.30%
-7.44%
5.39%
-20.11%
9.71%
4.88%
-9.06%
-1.70%
February-13
-11.03%
3.87%
-3.56%
-12.07%
-7.98%
-34.83%
-28.70%
-5.32%
-0.65%
-4.45%
January-13 December-12
-12.39%
-0.97%
-7.60%
2.08%
-6.27%
-1.18%
-0.85%
-2.99%
-8.39%
7.85%
5.43%
3.32%
5.90%
6.88%
-4.98%
2.03%
3.47%
6.24%
-1.41%
4.19%
November-12
4.93%
3.33%
-1.05%
-29.79%
-6.48%
-5.40%
-4.14%
-0.49%
7.62%
-1.93%
October-12 September-12
-7.77%
3.81%
-2.62%
1.66%
-2.25%
1.88%
-11.38%
-9.51%
-4.54%
-40.71%
-8.87%
-0.85%
-7.90%
-1.06%
-4.48%
-3.90%
-9.39%
-1.57%
-3.75%
-0.37%
August-12
0.39%
-1.66%
1.20%
9.43%
29.70%
0.37%
1.06%
-2.31%
2.45%
6.04%
July-12
18.82%
6.06%
6.62%
8.36%
3.61%
3.44%
7.09%
4.73%
8.32%
4.68%
June-12
-10.06%
-5.59%
3.94%
-14.63%
-13.81%
-12.16%
-20.86%
-11.88%
-14.50%
-5.26%
May-12
3.79%
-37.43%
-15.13%
-3.10%
-2.77%
-13.99%
-4.73%
-5.62%
-25.20%
-30.53%
April-12
-19.97%
29.48%
25.82%
-5.52%
-5.42%
5.18%
-28.82%
-32.50%
-23.55%
9.35%
March-12 February-12
-3.56%
-3.85%
-19.21%
3.30%
1.27%
9.30%
16.53%
9.98%
-2.38%
14.13%
7.27%
6.75%
14.13%
13.19%
13.15%
11.58%
14.75%
3.26%
1.74%
8.47%
October-11 September-11
1.42%
-7.23%
0.80%
-1.36%
-2.97%
-14.12%
-23.70%
3.12%
23.40%
-27.67%
4.60%
-33.59%
-1.27%
-30.63%
-3.36%
-13.57%
13.44%
-21.64%
4.36%
-22.44%
August-11
-7.98%
-3.08%
-1.28%
-9.50%
-2.75%
-2.18%
-0.56%
-0.97%
12.63%
-7.35%
July-11
-2.72%
2.84%
0.34%
-9.06%
-9.88%
-2.29%
-7.32%
-5.16%
-13.09%
-1.25%
June-11
1.81%
4.72%
-0.38%
4.79%
7.50%
-0.23%
-3.55%
1.03%
29.88%
9.32%
May-11
5.63%
9.03%
-1.78%
9.05%
3.69%
-10.90%
-48.30%
-35.58%
1.88%
-21.57%
April-11
-2.85%
-29.10%
1.32%
-9.95%
-15.29%
3.66%
22.14%
24.76%
-36.71%
4.40%
March-11
-41.17%
0.06%
-6.10%
-5.87%
1.38%
-11.18%
-8.96%
11.15%
-5.72%
-7.57%
February-11
Sl
Exim Bank
Islami
Bank
Bank
1
1.16%
2
-1.16%
3
0.00%
4
-3.39%
5
0.00%
6
0.00%
7
0.00%
8
-13.88%
9
13.88%
10
-10.54%
11
-8.62%
12
0.92%
13
-2.74%
14
1.82%
15
-7.08%
16
9.87%
17
6.83%
18
-2.00%
19
0.00%
20
-10.44%
21
-3.41%
22
-4.22%
23
-10.20%
24
-5.09%
25
8.89%
26
1.56%
27
10.80%
28
5.41%
29
-5.41%
30
-6.78%
31
-24.00%
32
-5.58%
33
6.94%
34
-6.33%
35
-11.03%
36
-12.39%
37
-0.97%
38
4.93%
39
-7.77%
Bank
-7.08%
1.09%
-2.16%
-8.52%
2.99%
30.47%
24.16%
-2.30%
8.29%
-23.05%
-14.57%
-0.42%
1.27%
-6.21%
-6.98%
6.98%
7.94%
-7.94%
-1.59%
3.62%
-7.50%
-27.14%
-1.44%
-0.57%
1.72%
-2.57%
-3.87%
2.19%
-3.00%
3.56%
-6.47%
1.58%
-27.54%
16.50%
3.87%
-7.60%
2.08%
3.33%
-2.62%
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
Mean
Standard deviation
3.81%
0.39%
18.82%
-10.06%
3.79%
-19.97%
-3.56%
-3.85%
7.41%
-22.95%
-2.14%
1.42%
-7.23%
-7.98%
-2.72%
1.81%
5.63%
-2.85%
-41.17%
1.66%
-1.66%
6.06%
-5.59%
-37.43%
29.48%
-19.21%
3.30%
11.43%
-12.91%
-228.03%
0.80%
-1.36%
-3.08%
2.84%
4.72%
9.03%
-29.10%
0.06%
-2.96%
9.54%
-5.49%
31.89%
-2.71%
1.58%
5.08%
-8.07%
10.28%
-9.66%
20.15%
-0.76%
21.47%
-29.82%
-26.74%
-1.06%
1.46%
5.50%
-6.97%
1.19%
24.20%
20.29%
12.17%
-5.94%
-32.68%
17.67%
-40.93%
6.95%
15.71%
4.72%
5.83%
-0.18%
-10.69%
9.82%
-34.54%
25.20%
8.12%
-20.11%
-34.83%
5.43%
3.32%
-5.40%
-8.87%
1.88%
1.20%
6.62%
3.94%
-15.13%
25.82%
1.27%
9.30%
13.34%
-41.55%
-229.07%
-2.97%
-14.12%
-1.28%
0.34%
-0.38%
-1.78%
1.32%
-6.10%
-9.51%
9.43%
8.36%
-14.63%
-3.10%
-5.52%
16.53%
9.98%
5.95%
-27.58%
-31.89%
-23.70%
3.12%
-9.50%
-9.06%
4.79%
9.05%
-9.95%
-5.87%
-40.71%
29.70%
3.61%
-13.81%
-2.77%
-5.42%
-2.38%
14.13%
9.70%
-28.77%
-235.61%
23.40%
-27.67%
-2.75%
-9.88%
7.50%
3.69%
-15.29%
1.38%
-0.85%
0.37%
3.44%
-12.16%
-13.99%
5.18%
7.27%
6.75%
7.24%
-30.00%
-235.74%
4.60%
-33.59%
-2.18%
-2.29%
-0.23%
-10.90%
3.66%
-11.18%
-3.06%
35.30%
-2.86%
13.35%
-4.58%
34.92%
-6.35%
34.09%
-1.06%
1.06%
7.09%
-20.86%
-4.73%
-28.82%
14.13%
13.19%
27.55%
-27.55%
-2.51%
-1.27%
-30.63%
-0.56%
-7.32%
-3.55%
-48.30%
22.14%
-8.96%
-3.90%
-2.31%
4.73%
-11.88%
-5.62%
-32.50%
13.15%
11.58%
11.93%
-18.27%
-4.59%
-3.36%
-13.57%
-0.97%
-5.16%
1.03%
-35.58%
24.76%
11.15%
-1.57%
2.45%
8.32%
-14.50%
-25.20%
-23.55%
14.75%
3.26%
20.16%
-33.88%
-6.01%
13.44%
-21.64%
12.63%
-13.09%
29.88%
1.88%
-36.71%
-5.72%
-0.37%
6.04%
4.68%
-5.26%
-30.53%
9.35%
1.74%
8.47%
20.30%
-18.81%
-2.95%
4.36%
-22.44%
-7.35%
-1.25%
9.32%
-21.57%
4.40%
-7.57%
-2.52%
13.30%
1.22%
17.22%
-0.57%
14.50%
-1.50%
11.66%
SL
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
6.77%
3.34%
21.77%
-7.11%
6.75%
-17.01%
-0.60%
-0.90%
10.37%
-19.99%
0.82%
4.37%
-4.28%
-5.02%
0.23%
4.76%
8.58%
0.10%
-38.21%
7.15%
3.83%
11.55%
-0.10%
-31.93%
34.97%
-13.72%
8.79%
16.92%
-7.42%
-222.54%
6.29%
4.13%
2.41%
8.34%
10.21%
14.52%
-23.61%
5.56%
4.94%
4.26%
9.68%
7.00%
-12.07%
28.88%
4.33%
12.35%
16.40%
-38.49%
-226.01%
0.09%
-11.06%
1.78%
3.40%
2.68%
1.27%
4.38%
-3.04%
-6.65%
12.29%
11.22%
-11.77%
-0.24%
-2.66%
19.38%
12.84%
8.80%
-24.72%
-29.03%
-20.84%
5.98%
-6.64%
-6.20%
7.64%
11.90%
-7.09%
-3.02%
-36.13%
5.51%
34.28%
6.73%
8.19%
9.79%
-9.23%
-5.80%
1.80%
-7.64%
-0.84%
11.53%
2.19%
13.62%
18.71%
13.10%
14.28%
13.59%
-24.19% -23.65%
-231.04% -229.39%
27.98%
10.95%
-23.10% -27.24%
1.83%
4.18%
-5.30%
4.06%
12.08%
6.12%
8.26%
-4.55%
-10.71%
10.01%
5.96%
-4.83%
1.45%
3.58%
9.61%
-18.34%
-2.22%
-26.30%
16.65%
15.71%
30.07%
-25.03%
0.01%
1.24%
-28.11%
1.96%
-4.80%
-1.03%
-45.79%
24.66%
-6.45%
-5.12%
-3.53%
3.51%
-13.10%
-6.84%
-33.72%
11.93%
10.36%
10.71%
-19.49%
-5.81%
-4.59%
-14.79%
-2.19%
-6.38%
-0.19%
-36.80%
23.54%
9.93%
Beximco Pharma
Square
Pharma
Textile
3.27%
9.40%
8.27%
0.29%
8.88%
-5.18%
11.00%
-10.81%
45.74%
-22.27%
-1.36%
2.51%
-3.60%
-3.43%
-6.23%
-6.08%
23.28%
26.69%
3.65%
6.77%
-11.00%
-12.84%
2.18%
-8.70%
14.40%
-0.69%
10.00%
-1.92%
-6.77%
4.61%
-11.85%
0.57%
-6.27%
-8.48%
-0.08%
4.04%
6.82%
8.19%
-8.82%
Textile
0.30%
4.87%
-0.40%
-0.36%
0.45%
-5.43%
10.82%
-29.25%
27.17%
-12.80%
-1.85%
4.75%
1.39%
5.88%
-5.05%
1.50%
9.33%
4.69%
-1.80%
-28.05%
14.50%
-3.86%
7.16%
-0.45%
14.84%
-0.90%
5.24%
0.72%
-6.82%
13.45%
-0.33%
-27.63%
18.80%
-0.19%
-2.95%
0.09%
5.69%
-0.42%
-2.24%
-0.99%
3.03%
8.89%
-13.93%
-24.63%
-22.98%
15.33%
3.83%
20.74%
-33.31%
-5.44%
14.01%
-21.07%
13.20%
-12.51%
30.46%
2.46%
-36.14%
-5.14%
1.14%
7.54%
6.18%
-3.76%
-29.03%
10.85%
3.24%
9.97%
21.80%
-17.31%
-1.44%
5.87%
-20.94%
-5.85%
0.25%
10.82%
-20.07%
5.90%
-6.06%
number of periods
2015
2014
2013
2012
Average
59
30 Days bill 91 Days bill 182 Days bill
0.0313909091
0.0301
0.0361
0.07525
0.0805
0.0707571429
0.07478
0.08315
0.0899
0.09215
0.1067
0.0063158225 0.0064499 0.007059583
30 Days bill 91 Days bill 182 Days bill
2012
0.0899
0.09215
0.1067
0.06
0.04
0.02
0
5
Time
364 Days bill 2 years bond 5 year bond 10 year bond 15 year bond
0.0455
0.055
0.06
0.0787
0.0822333333
0.0848
0.096
0.1152
0.0926
0.1007
0.1145
0.1216
0.1229
0.1111
0.1152
0.118
0.1201
0.007487037
0.0071 0.00846905 0.0099833333 0.009465476
364 Days bill 2 years bond 5 year bond 10 year bond 15 year bond
0.1111
0.1152
0.118
2012
Logarithmic (2012)
average
Logarithmic (average)
5
Time
10
0.1201
20 year bond
0.0899
0.1205
0.1233
0.1228
0.0097988095
20 year bond
0.1228
mean return
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile
-2.96%
-5.49%
-3.06%
-2.86%
-4.58%
-6.35%
-2.52%
1.22%
-0.57%
-1.50%
100.000%
1.221%
2.917%
17.078%
0.632%
3.452%
Variance-Covariance m
Exim Bank Islami Bank Heidelberg Cement Bd.
Exim Bank
0.89%
0.06%
0.40%
Islami Bank
0.06%
10.00%
8.89%
Heidelberg Cement Bd.
0.40%
8.89%
12.25%
Aftab Automobiles
0.37%
1.39%
1.80%
Apex Tannery
0.23%
9.49%
9.73%
IDLC
0.64%
9.10%
9.96%
Uttara Finance
0.44%
-0.18%
0.54%
ACI Limited
0.32%
0.01%
0.70%
Beximco Pharma
0.64%
0.82%
0.44%
Square Textile
0.41%
0.36%
1.04%
Variance-Covariance matrix
Aftab Automobiles Apex Tannery IDLC Uttara Finance ACI Limited
0.37%
0.23% 0.64%
0.44%
0.32%
1.39%
9.49% 9.10%
-0.18%
0.01%
1.80%
9.73% 9.96%
0.54%
0.70%
1.75%
1.90% 2.09%
0.40%
0.92%
1.90%
11.99% 10.13%
0.66%
0.83%
2.09%
10.13% 11.42%
1.22%
1.54%
0.40%
0.66% 1.22%
1.74%
1.21%
0.92%
0.83% 1.54%
1.21%
2.92%
0.81%
1.21% 1.34%
0.61%
0.70%
0.31%
0.59% 0.64%
0.51%
0.12%
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile
mean return
-2.96%
-5.49%
-3.06%
-2.86%
-4.58%
-6.35%
-2.52%
1.22%
-0.57%
-1.50%
100.000%
2.903%
1.783%
13.354%
0.632%
17.006%
standard ndevia
variance
risk free rate
9.54%
0.91%
0.63%
31.89%
10.17%
0.63%
35.30%
12.46%
0.63%
13.35%
1.78%
0.63%
34.92%
12.20%
0.63%
34.09%
11.62%
0.63%
13.30%
1.77%
0.63%
17.22%
2.97%
0.63%
14.50%
2.10%
0.63%
11.66%
1.36%
0.63%
Variance-Covariance matrix
Exim Bank
Islami Bank
Heidelberg Ceme
Exim Bank
0.89%
0.06%
0.40%
Islami Bank
0.06%
10.00%
8.89%
Heidelberg Ceme
0.40%
8.89%
12.25%
Aftab Automobil
0.37%
1.39%
1.80%
Apex Tannery
0.23%
9.49%
9.73%
IDLC
0.64%
9.10%
9.96%
Uttara Finance
0.44%
-0.18%
0.54%
ACI Limited
0.32%
0.01%
0.70%
Beximco Pharma
0.64%
0.82%
0.44%
Square Textile
0.41%
0.36%
1.04%
e-Covariance matrix
Aftab AutomobilApex Tannery IDLC
0.37%
0.23%
1.39%
9.49%
1.80%
9.73%
1.75%
1.90%
1.90%
11.99%
2.09%
10.13%
0.40%
0.66%
0.92%
0.83%
0.81%
1.21%
0.31%
0.59%
Uttara Finance
0.64%
0.44%
9.10%
-0.18%
9.96%
0.54%
2.09%
0.40%
10.13%
0.66%
11.42%
1.22%
1.22%
1.74%
1.54%
1.21%
1.34%
0.61%
0.64%
0.51%
ACI Limited
Beximco
0.32%
0.01%
0.70%
0.92%
0.83%
1.54%
1.21%
2.92%
0.70%
0.12%
PharmaSquare Textile
0.64%
0.41%
0.82%
0.36%
0.44%
1.04%
0.81%
0.31%
1.21%
0.59%
1.34%
0.64%
0.61%
0.51%
0.70%
0.12%
2.07%
0.79%
0.79%
1.34%
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile
mean return
standard ndeviation
-2.96%
9.54%
-5.49%
31.89%
-3.06%
35.30%
-2.86%
13.35%
-4.58%
34.92%
-6.35%
34.09%
-2.52%
13.30%
1.22%
17.22%
-0.57%
14.50%
-1.50%
11.66%
100.000%
-2.348%
0.602%
7.760%
0.632%
-38.396%
Exim Bank
Exim Bank
0.89%
Islami Bank
0.06%
Heidelberg Cement Bd.
0.40%
Aftab Automobiles
0.37%
Apex Tannery
0.23%
IDLC
0.64%
Uttara Finance
0.44%
ACI Limited
0.32%
Beximco Pharma
0.64%
Square Textile
0.41%
Variance-Covariance matrix
Islami BankHeidelberg C Aftab AutomobilesApex TanneryIDLC
0.06%
0.40%
0.37%
0.23% 0.64%
10.00%
8.89%
1.39%
9.49% 9.10%
8.89%
12.25%
1.80%
9.73% 9.96%
1.39%
1.80%
1.75%
1.90% 2.09%
9.49%
9.73%
1.90%
11.99%
###
9.10%
9.96%
2.09%
10.13%
###
-0.18%
0.54%
0.40%
0.66% 1.22%
0.01%
0.70%
0.92%
0.83% 1.54%
0.82%
0.44%
0.81%
1.21% 1.34%
0.36%
1.04%
0.31%
0.59% 0.64%
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile
mean return
standard ndeviation
-2.96%
9.54%
-5.49%
31.89%
-3.06%
35.30%
-2.86%
13.35%
-4.58%
34.92%
-6.35%
34.09%
-2.52%
13.30%
1.22%
17.22%
-0.57%
14.50%
-1.50%
11.66%
100.000%
-2.237%
0.430%
6.554%
0.632%
-43.764%
Exim Bank
Exim Bank
0.89%
Islami Bank
0.06%
Heidelberg Cement Bd.
0.40%
Aftab Automobiles
0.37%
Apex Tannery
0.23%
IDLC
0.64%
Uttara Finance
0.44%
ACI Limited
0.32%
Beximco Pharma
0.64%
Square Textile
0.41%
Variance-Covariance matrix
Islami BankHeidelberg CemAftab AutomobilesApex TanneryIDLC
0.06%
0.40%
0.37%
0.23% 0.64%
10.00%
8.89%
1.39%
9.49% 9.10%
8.89%
12.25%
1.80%
9.73% 9.96%
1.39%
1.80%
1.75%
1.90% 2.09%
9.49%
9.73%
1.90%
11.99%
###
9.10%
9.96%
2.09%
10.13%
###
-0.18%
0.54%
0.40%
0.66% 1.22%
0.01%
0.70%
0.92%
0.83% 1.54%
0.82%
0.44%
0.81%
1.21% 1.34%
0.36%
1.04%
0.31%
0.59% 0.64%
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile
mean return
standard ndeviation
-2.96%
9.54%
-5.49%
31.89%
-3.06%
35.30%
-2.86%
13.35%
-4.58%
34.92%
-6.35%
34.09%
-2.52%
13.30%
1.22%
17.22%
-0.57%
14.50%
-1.50%
11.66%
100.000%
1.221%
2.917%
17.078%
0.632%
3.452%
or a given return
Exim Bank
Exim Bank
0.89%
Islami Bank
0.06%
Heidelberg Cement Bd.
0.40%
Aftab Automobiles
0.37%
Apex Tannery
0.23%
IDLC
0.64%
Uttara Finance
0.44%
ACI Limited
0.32%
Beximco Pharma
0.64%
Square Textile
0.41%
Variance-Covariance matrix
Islami BankHeidelberg CeAftab AutomobilesApex TanneryIDLC
0.06%
0.40%
0.37%
0.23% 0.64%
10.00%
8.89%
1.39%
9.49% 9.10%
8.89%
12.25%
1.80%
9.73% 9.96%
1.39%
1.80%
1.75%
1.90% 2.09%
9.49%
9.73%
1.90%
11.99%
###
9.10%
9.96%
2.09%
10.13%
###
-0.18%
0.54%
0.40%
0.66% 1.22%
0.01%
0.70%
0.92%
0.83% 1.54%
0.82%
0.44%
0.81%
1.21% 1.34%
0.36%
1.04%
0.31%
0.59% 0.64%
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile
mean return
standard ndeviation
-2.96%
9.54%
-5.49%
31.89%
-3.06%
35.30%
-2.86%
13.35%
-4.58%
34.92%
-6.35%
34.09%
-2.52%
13.30%
1.22%
17.22%
-0.57%
14.50%
-1.50%
11.66%
100.000%
1.221%
1.042%
10.209%
0.632%
5.775%
a given return
Exim Bank
Exim Bank
0.89%
Islami Bank
0.06%
Heidelberg Cement Bd.
0.40%
Aftab Automobiles
0.37%
Apex Tannery
0.23%
IDLC
0.64%
Uttara Finance
0.44%
ACI Limited
0.32%
Beximco Pharma
0.64%
Square Textile
0.41%
Variance-Covariance matrix
Islami BankHeidelberg Cement Bd.
Aftab AutomobilesApex Tannery
0.06%
0.40%
0.37%
0.23%
10.00%
8.89%
1.39%
9.49%
8.89%
12.25%
1.80%
9.73%
1.39%
1.80%
1.75%
1.90%
9.49%
9.73%
1.90%
11.99%
9.10%
9.96%
2.09%
10.13%
-0.18%
0.54%
0.40%
0.66%
0.01%
0.70%
0.92%
0.83%
0.82%
0.44%
0.81%
1.21%
0.36%
1.04%
0.31%
0.59%
IDLC
Uttara Finance ACI
0.64%
0.44%
9.10%
-0.18%
9.96%
0.54%
2.09%
0.40%
###
0.66%
###
1.22%
1.22%
1.74%
1.54%
1.21%
1.34%
0.61%
0.64%
0.51%