Date Open High Low Close AdjClose

7/2/1997 1592.86 1618.15 1590.02 1618.15 1618.15

7/3/1997 1617.38 1648.85 1611.64 1648.85 1648.85
7/7/1997 1673.89 1698.76 1673.89 1691.68 1691.68
7/8/1997 1694.76 1726.17 1688.84 1726.17 1726.17
7/9/1997 1727.11 1786.05 1710.56 1778.51 1778.51
7/10/1997 1778.51 1783.95 1664.32 1745.35 1745.35
7/14/1997 1757.12 1794.64 1747.35 1794.64 1794.64
7/15/1997 1797.05 1829.84 1794.74 1810.84 1810.84
7/16/1997 1808.38 1818.16 1803 1812.78 1812.78
7/17/1997 1812.01 1845.3 1809.13 1845.3 1845.3
7/21/1997 1878.73 1930.87 1878.25 1912.45 1912.45
7/22/1997 1913.41 2016.51 1913.41 2016.51 2016.51
7/23/1997 2019.93 2019.93 1955.02 1965.72 1965.72
7/24/1997 1974.39 1991.01 1826.02 1981.81 1981.81
7/28/1997 2011.25 2038.05 1988.5 2025.41 2025.41
7/29/1997 2025.41 2057.89 2022.18 2027.99 2027.99
7/30/1997 2029.65 2029.65 1989.04 2026.83 2026.83
7/31/1997 2026.83 2052.58 1988.87 1989.51 1989.51
8/4/1997 1946.77 1950.25 1887.64 1887.64 1887.64
8/5/1997 1891.81 1964.21 1855.11 1964.21 1964.21
8/6/1997 1968.28 2013.66 1968.28 2000.13 2000.13
8/7/1997 1990.85 2035.65 1972.09 2014.94 2014.94
8/11/1997 2024.69 2039.3 1998.27 2002.93 2002.93
8/12/1997 2002.16 2014.99 1923.44 1929.81 1929.81
8/13/1997 1924.83 1944.28 1890.71 1898.27 1898.27
8/18/1997 1919.31 1926.23 1861.05 1867.29 1867.29
8/19/1997 1861.14 1870.2 1813.7 1835.75 1835.75
8/20/1997 1835.75 1852.04 1684.72 1848.38 1848.38
8/21/1997 1848.8 1874.98 1848.8 1854.66 1854.66
8/26/1997 1796.06 1796.06 1764.56 1784.71 1784.71
8/27/1997 1802.04 1817.75 1798.91 1800.89 1800.89
8/28/1997 1797.86 1801.94 1756.01 1762.29 1762.29
9/1/1997 1745.91 1782.58 1696.31 1700.82 1700.82
9/2/1997 1700.82 1717.98 1691.69 1711.81 1711.81
9/4/1997 1718.87 1782.94 1717.88 1782.94 1782.94
9/8/1997 1795.44 1795.44 1766.53 1785.91 1785.91
9/9/1997 1795.91 1828.02 1785.91 1823.59 1823.59
9/10/1997 1823.83 1837.18 1811.15 1826 1826
9/12/1997 1826.06 1888.89 1823.73 1883.61 1883.61
9/15/1997 1906.07 1911.65 1844.09 1853.5 1853.5
9/16/1997 1854.04 1859.32 1833.66 1840.06 1840.06
9/17/1997 1837.48 1837.58 1821.47 1830.07 1830.07
9/18/1997 1839.23 1851.42 1830.01 1842.36 1842.36
9/19/1997 1838.69 1860.65 1838.69 1851.72 1851.72
 9/22/1997 1842.04 1842.04 1822.02 1825.53 1825.53
9/23/1997 1827.42 1829.52 1797.9 1799.89 1799.89
9/24/1997 1800.84 1828.53 1774.66 1825.98 1825.98
9/25/1997 1826.55 1877.13 1816.85 1869.81 1869.81
9/26/1997 1863.75 1869.99 1837.06 1837.06 1837.06
9/29/1997 1840.55 1849.33 1827.46 1837.25 1837.25
9/30/1997 1838.44 1855.94 1835.85 1849.7 1849.7
10/1/1997 1847.83 1862.31 1841.24 1855.85 1855.85
10/2/1997 1856.8 1859.21 1842.18 1852.14 1852.14
10/3/1997 1855.02 1872.13 1854.89 1858.81 1858.81
10/6/1997 1859.05 1859.05 1830.71 1832.71 1832.71
10/7/1997 1827.29 1848.69 1827.29 1834.18 1834.18
10/8/1997 1834.66 1850.45 1831.38 1839.91 1839.91
10/9/1997 1835.37 1860.84 1756.19 1853.32 1853.32
10/10/1997 1856.42 1885.88 1851.14 1884.32 1884.32
10/13/1997 1884.32 1920.23 1884.32 1905.87 1905.87
10/14/1997 1907.57 1928.41 1903.36 1911.82 1911.82
10/15/1997 1927.46 1980.39 1922.63 1973.51 1973.51
10/16/1997 1969.12 1989.91 1967.77 1974.84 1974.84
10/17/1997 1968.99 1980.68 1956.62 1978.66 1978.66
10/20/1997 1995.71 2019.61 1995.31 2009 2009
10/21/1997 2018.48 2059.47 1988.93 2056.52 2056.52
10/22/1997 2067.09 2095.28 2064.57 2067.98 2067.98
10/23/1997 2061.62 2070.4 2010.8 2014.2 2014.2
10/24/1997 2004.38 2013.75 1957.37 1980.68 1980.68
10/27/1997 1967.89 1972.67 1955.15 1959.59 1959.59
10/28/1997 1950.58 1950.58 1765.69 1788.33 1788.33
10/29/1997 1866.27 1892.02 1830.95 1864.75 1864.75
10/30/1997 1845.04 1845.04 1801.24 1815.12 1815.12
10/31/1997 1792.13 1875.01 1782.34 1875.01 1875.01
11/3/1997 1887.11 1887.89 1849.47 1852.77 1852.77
11/4/1997 1840 1864.42 1817.81 1856.59 1856.59
11/5/1997 1855.95 1867.43 1844.81 1851.24 1851.24
11/6/1997 1848.13 1853.61 1832.42 1845.17 1845.17
11/7/1997 1847.15 1847.15 1847.15 1847.15 1847.15
11/10/1997 1835.08 1863.61 1835.08 1854.23 1854.23
11/11/1997 1853.99 1867.62 1844.17 1866.5 1866.5
11/12/1997 1851.06 1855.33 1815.19 1823.14 1823.14
11/13/1997 1821.41 1824.74 1784.36 1798.3 1798.3
11/14/1997 1798.8 1806.78 1776.31 1784.95 1784.95
11/17/1997 1740.58 1740.58 1740.58 1740.58 1740.58
11/18/1997 1746.67 1747.47 1690.18 1706.47 1706.47
11/19/1997 1703.61 1746.94 1683.35 1702.11 1702.11
11/20/1997 1695.95 1715.07 1676.93 1687.79 1687.79
11/21/1997 1709.33 1772.97 1702.01 1750.08 1750.08
11/24/1997 1748.73 1752.3 1735 1747.63 1747.63
11/25/1997 1729.02 1736 1675.29 1734.04 1734.04
11/26/1997 1737.38 1783.09 1730.73 1782.92 1782.92
11/27/1997 1769.35 1776.11 1740.2 1772.24 1772.24
12/1/1997 1768.7 1799.07 1768.7 1787.18 1787.18
12/2/1997 1782.31 1790.36 1760.03 1789.22 1789.22
12/3/1997 1836.79 1858.54 1827.64 1829.73 1829.73
12/4/1997 1826.86 1827.1 1792.43 1800.12 1800.12
12/5/1997 1806.42 1806.92 1785.47 1789.35 1789.35
12/8/1997 1788.37 1805.18 1782.39 1803.97 1803.97
12/9/1997 1817.37 1818.15 1783.56 1786.51 1786.51
12/10/1997 1778.53 1779.17 1753.11 1769.73 1769.73
12/11/1997 1769.81 1774.48 1756.19 1760.47 1760.47
12/12/1997 1753.24 1765.59 1750.09 1759.41 1759.41
12/15/1997 1752.52 1752.52 1735 1740.25 1740.25
12/17/1997 1735.83 1736.63 1681.09 1681.56 1681.56
12/18/1997 1686.3 1708.61 1685.21 1704.24 1704.24
12/19/1997 1696.51 1734.45 1696.51 1724.46 1724.46
12/23/1997 1715.12 1715.12 1683.86 1688.2 1688.2
12/24/1997 1687.48 1713.62 1687.48 1695.91 1695.91
12/26/1997 1694.4 1714.05 1679.03 1713.71 1713.71
12/29/1997 1715.36 1733.91 1700.64 1702.59 1702.59
12/30/1997 1719.19 1734.71 1708.03 1734.71 1734.71
12/31/1997 1743.69 1759.39 1736.71 1753.82 1753.82
1/1/1998 1757.16 1759.35 1734.77 1746.31 1746.31
1/5/1998 1726.66 1729.38 1707.49 1708.04 1708.04
1/6/1998 1702.57 1706.14 1681.86 1705.66 1705.66
1/7/1998 1706.15 1709.64 1659.9 1671.92 1671.92
1/8/1998 1663.39 1664.19 1649.41 1660.01 1660.01
1/12/1998 1513.83 1531.69 1501.94 1502.2 1502.2
1/13/1998 1526.67 1535.53 1518.83 1531.98 1531.98
1/14/1998 1547.71 1561.77 1516.36 1517.36 1517.36
1/15/1998 1503.56 1523.12 1499.41 1521.64 1521.64
1/19/1998 1533 1572.8 1533 1566.6 1566.6
1/21/1998 1574.01 1605.8 1565.71 1605.69 1605.69
1/22/1998 1605.69 1618.05 1588.86 1596.75 1596.75
1/27/1998 1580.08 1616.04 1580.08 1611.22 1611.22
1/28/1998 1610.46 1617.61 1594.09 1609.16 1609.16
2/2/1998 1609.16 1687.22 1609.16 1666.46 1666.46
2/3/1998 1666.46 1683.84 1650.14 1660.62 1660.62
2/4/1998 1660.13 1676.31 1654.69 1672.99 1672.99
2/9/1998 1678.04 1707.43 1678.04 1687.65 1687.65
2/10/1998 1687.65 1740.95 1687.65 1740.02 1740.02
2/11/1998 1760.71 1777.68 1728.4 1730.41 1730.41
2/12/1998 1730.89 1731.68 1671.24 1720.57 1720.57
2/16/1998 1722.51 1722.68 1705.05 1707.59 1707.59
2/17/1998 1705.21 1720.05 1703.91 1710.99 1710.99
2/18/1998 1710.99 1710.99 1684.9 1691.03 1691.03
2/19/1998 1693.97 1693.97 1673.48 1674.58 1674.58
2/23/1998 1710 1722.89 1700.63 1702.86 1702.86
2/24/1998 1702.69 1707.63 1695.35 1704.07 1704.07
2/25/1998 1704.07 1707.86 1682.3 1691.63 1691.63
2/26/1998 1689.72 1697.12 1679.68 1681.83 1681.83
3/2/1998 1650.27 1652.56 1629.63 1638.24 1638.24
3/3/1998 1639.61 1640.87 1627.27 1637.31 1637.31
3/4/1998 1632.2 1632.2 1602.38 1602.47 1602.47
3/5/1998 1608.31 1646.01 1606 1625.76 1625.76
3/9/1998 1625.46 1628.36 1612.13 1613.05 1613.05
3/10/1998 1611.56 1614.14 1598.46 1604.91 1604.91
3/11/1998 1607.69 1631.57 1600.81 1631.57 1631.57
3/12/1998 1622.12 1624.47 1597.36 1597.36 1597.36
3/16/1998 1618.04 1618.04 1587.74 1587.74 1587.74
3/17/1998 1587.74 1587.74 1520.57 1526.32 1526.32
3/18/1998 1541.19 1541.19 1487.55 1520.26 1520.26
3/19/1998 1512.13 1533.01 1498.92 1528.13 1528.13
3/24/1998 1507.05 1514.83 1488.44 1512.25 1512.25
3/25/1998 1511.9 1536.62 1503.16 1533.08 1533.08
3/26/1998 1538.74 1570.27 1538.74 1568.62 1568.62
3/30/1998 1575.07 1585.69 1560.21 1564.6 1564.6
3/31/1998 1564.59 1571.36 1545.31 1553.06 1553.06
4/1/1998 1553.06 1553.06 1525.43 1525.76 1525.76
4/2/1998 1524.93 1534.37 1510.33 1534.37 1534.37
4/6/1998 1550.73 1550.73 1550.73 1550.73 1550.73
4/13/1998 1577.92 1593.82 1570.5 1570.73 1570.73
4/14/1998 1583.78 1605.85 1581.71 1602.05 1602.05
4/15/1998 1603.04 1618.6 1592.96 1603.16 1603.16
4/20/1998 1590.91 1591.46 1573.77 1576 1576
4/21/1998 1576.23 1579.71 1552.55 1569.76 1569.76
4/22/1998 1565.61 1594.94 1554.66 1580.46 1580.46
4/23/1998 1579.55 1617.29 1579.55 1616.43 1616.43
4/27/1998 1611.27 1622.7 1587.34 1589.86 1589.86
4/28/1998 1580.89 1596.69 1580.89 1582.35 1582.35
4/29/1998 1580.51 1586.81 1567.18 1577.77 1577.77
4/30/1998 1574.61 1578.4 1554.71 1562.22 1562.22
5/4/1998 1562.56 1563.43 1501.7 1533.08 1533.08
5/5/1998 1534.38 1544.48 1527.79 1543.75 1543.75
5/8/1998 1542.39 1553.02 1530.18 1551.91 1551.91
5/11/1998 1552.59 1560.78 1511.7 1514.1 1514.1
5/12/1998 1513.38 1514.6 1442.44 1491.21 1491.21
5/13/1998 1489.18 1501.43 1427.53 1434.6 1434.6
5/14/1998 1443.65 1459.56 1392.3 1412.35 1412.35
5/15/1998 1428.57 1436.36 1415.5 1426.16 1426.16
5/18/1998 1426.14 1428.2 1364.65 1374.33 1374.33
5/19/1998 1355.84 1355.84 1292.61 1306.06 1306.06
5/20/1998 1285.4 1287.4 1212.56 1249.6 1249.6
5/21/1998 1249.6 1287.31 1224.64 1250.85 1250.85
5/22/1998 1232.94 1250.69 1188.05 1205.81 1205.81
5/25/1998 1188.76 1191.96 1136.96 1156.81 1156.81
5/26/1998 1161.46 1163.53 1158.81 1163.5 1163.5
5/27/1998 1119.31 1119.31 1079.05 1092.86 1092.86
5/28/1998 1102.97 1106.71 1040.19 1040.19 1040.19
6/1/1998 983.73 1008.6 902.95 911.44 911.44
6/2/1998 904.71 951.79 856.36 932.46 932.46
6/3/1998 954.41 1061.55 937.55 1059.39 1059.39
6/4/1998 1084.38 1128.98 1044.44 1044.44 1044.44
6/5/1998 1053.53 1116.82 1044.33 1087.51 1087.51
6/9/1998 1102.67 1105.21 1073.26 1075.23 1075.23
6/10/1998 1015.04 1021.39 994.28 1021.39 1021.39
6/11/1998 998.88 1031.53 981.07 1031.31 1031.31
6/12/1998 1055.22 1089.77 1045.98 1062.54 1062.54
6/15/1998 1028.1 1033.83 1004.57 1013.02 1013.02
6/17/1998 1037.02 1048.25 1022.8 1046.02 1046.02
6/18/1998 1053.94 1064.14 1024.53 1032 1032
6/19/1998 1020.82 1020.82 1004.13 1016.05 1016.05
6/22/1998 1016.19 1022.15 995.86 1007.47 1007.47
6/23/1998 1003.69 1003.69 964.46 967.66 967.66
6/24/1998 940.86 946.53 900.35 911.42 911.42
6/25/1998 913.89 922.84 902.42 913.28 913.28
6/26/1998 905.36 905.36 862.96 876.9 876.9
6/29/1998 849.71 849.71 809.77 811.03 811.03
6/30/1998 807.53 890.71 807.53 879.61 879.61
7/1/1998 893.51 904.79 844.58 863.16 863.16
7/2/1998 861.39 881.95 839.88 878.17 878.17
7/3/1998 883.17 890.44 860.63 867.83 867.83
7/6/1998 869.33 893.76 858.21 885.78 885.78
7/7/1998 869.33 893.76 858.21 885.78 885.78
7/8/1998 884.42 905.51 866.45 866.71 866.71
7/9/1998 855.59 860.1 824.2 833 833
7/10/1998 824.44 824.44 748.03 777.26 777.26
7/13/1998 761.46 789.66 759.94 774.73 774.73
7/14/1998 766.52 783.15 753.19 765.73 765.73
7/15/1998 770.21 799.78 770.21 789.15 789.15
7/16/1998 806.65 851.85 806.65 847.76 847.76
7/17/1998 854.5 886.15 853.58 882.95 882.95
7/20/1998 900.82 930.4 884.11 884.11 884.11
7/21/1998 884.11 897.04 864.33 865.92 865.92
7/22/1998 883.92 896.46 871.33 895.76 895.76
7/23/1998 893.34 922.59 881.9 921.46 921.46
7/24/1998 937.96 959.86 931.65 958.94 958.94
7/27/1998 958.94 1030.64 958.94 1029.27 1029.27
7/28/1998 1029.27 1033.34 984.46 996.44 996.44
7/29/1998 984.48 984.48 968.03 982.79 982.79
7/30/1998 974.71 974.71 927.75 927.75 927.75
7/31/1998 923.71 923.71 899.84 920.48 920.48
8/3/1998 895.84 895.84 859.88 865.13 865.13
8/4/1998 861.1 896.94 860.1 883.96 883.96
8/5/1998 875.89 908.54 873.07 907.11 907.11
8/6/1998 897.78 925.53 897.78 921.02 921.02
8/7/1998 945.55 975.04 944.48 972.96 972.96
8/10/1998 972.96 1022.55 972.96 981.03 981.03
8/11/1998 955.9 981.21 948.95 955 955
8/12/1998 955 976.96 942.2 976.96 976.96
8/13/1998 975.28 990.78 964.83 964.83 964.83
8/17/1998 966.3 966.69 930.85 931.19 931.19
8/18/1998 925.35 959.07 922.03 954.84 954.84
8/19/1998 978.48 982.39 965.73 971.96 971.96
8/20/1998 967.65 986.15 961.29 986.15 986.15
8/21/1998 985.76 996.19 955.77 956.09 956.09
8/24/1998 960.98 999.16 960.98 998.77 998.77
8/25/1998 989.41 993.55 976.11 980.52 980.52
8/26/1998 985.88 1013.76 979.11 1003.96 1003.96
8/27/1998 996.5 1010.59 986.34 986.59 986.59
8/28/1998 983.67 987.29 971.48 980.34 980.34
8/31/1998 974.66 976.38 959.29 970.78 970.78
9/1/1998 960.4 976.54 955.33 976.54 976.54
9/2/1998 980.27 988.59 977.83 979.66 979.66
9/3/1998 973.9 982.26 967.08 977.42 977.42
9/4/1998 980.95 981.95 960.35 965.53 965.53
9/7/1998 969.7 989.9 969.7 987.42 987.42
9/8/1998 995.95 1017.4 994.97 1005.66 1005.66
9/9/1998 1004.85 1034.68 1001.53 1034.68 1034.68
9/10/1998 1040.21 1056.25 1028.67 1044.81 1044.81
9/11/1998 1047.18 1072.31 1045.04 1070.32 1070.32
9/14/1998 1063.34 1108.35 1058.08 1095.57 1095.57
9/15/1998 1095.57 1100.8 1070.65 1073 1073
9/16/1998 1070.18 1096.14 1060.89 1090.16 1090.16
9/17/1998 1082.05 1094.35 1070.06 1070.09 1070.09
9/18/1998 1063.15 1079.08 1054.07 1056.73 1056.73
9/21/1998 1065.04 1074.43 1058.15 1064.01 1064.01
9/22/1998 1061.77 1082.95 1055.45 1082.9 1082.9
 9/23/1998 1110.68 1113.69 1088.76 1095.3 1095.3
9/24/1998 1091.36 1098.33 1070.89 1073.76 1073.76
9/25/1998 1073.58 1085.29 1071.19 1084.79 1084.79
9/28/1998 1084.92 1093.85 1076.17 1079.81 1079.81
9/29/1998 1078.72 1113.63 1077.9 1113.35 1113.35
9/30/1998 1118.66 1128.78 1105.8 1111.46 1111.46
10/1/1998 1111.46 1119.55 1104.15 1104.68 1104.68
10/2/1998 1106.35 1110.9 1091.56 1101.55 1101.55
10/5/1998 1107.52 1114.8 1079.47 1082.85 1082.85
10/6/1998 1065.61 1068.22 1043.46 1054.48 1054.48
10/7/1998 1043.93 1046.3 993.5 996.45 996.45
10/8/1998 1007.07 1018.71 948.83 962.46 962.46
10/9/1998 952.94 970.53 940.52 941.82 941.82
10/12/1998 893.91 893.91 834.76 852.75 852.75
10/13/1998 842.21 862.23 836.19 862.23 862.23
10/14/1998 874.46 885.16 862.95 884.95 884.95
10/15/1998 874.77 927.28 872.27 919.9 919.9
10/16/1998 890.65 890.65 838.48 841.46 841.46
10/19/1998 819.33 831.96 800.17 825.61 825.61
10/20/1998 822.63 851.92 810.55 810.55 810.55
10/21/1998 815.75 824.76 793.22 798.07 798.07
10/22/1998 808.23 810.72 789.35 808.96 808.96
10/23/1998 810.39 815.58 802.61 809.97 809.97
10/26/1998 811.04 839.13 811.04 837.82 837.82
10/27/1998 841.04 859.53 839.59 846.21 846.21
10/28/1998 848.39 848.39 813.04 816.44 816.44
10/29/1998 810.98 834.17 810.98 830.19 830.19
10/30/1998 830.42 841.7 827.03 841.7 841.7
11/2/1998 854.25 877.82 854.08 857 857
11/3/1998 855.29 861.35 844.65 853.02 853.02
11/4/1998 854.27 858.67 847.4 854.77 854.77
11/5/1998 863.95 869.86 856.71 857.7 857.7
11/6/1998 853.1 858.48 849.54 857.58 857.58
11/10/1998 906.91 948.09 897.8 947.76 947.76
11/11/1998 955.45 982.02 953.78 962.45 962.45
11/12/1998 962.45 969.23 938.86 967.97 967.97
11/13/1998 970.46 978.01 940.32 941.91 941.91
11/16/1998 953.53 961.9 924.82 943.39 943.39
11/17/1998 943.39 979.2 943.39 978.29 978.29
11/18/1998 978.29 983.51 956.61 960.85 960.85
11/19/1998 960.85 966.24 952.39 966.24 966.24
11/20/1998 966.24 990.57 966.24 988.62 988.62
11/23/1998 988.62 1042.16 988.62 1039.01 1039.01
11/24/1998 1039.01 1054.26 1008.85 1011.23 1011.23
11/25/1998 1011.23 1022.51 990.26 1013.75 1013.75
11/26/1998 1013.75 1052.22 1013.75 1044.85 1044.85
11/27/1998 1044.85 1044.85 1028.78 1035.17 1035.17
11/30/1998 1035.17 1052.77 1027.88 1050.97 1050.97
12/1/1998 1050.97 1076.06 1050.97 1061.46 1061.46
12/2/1998 1061.46 1074.78 1061.46 1072.07 1072.07
12/3/1998 1072.07 1072.2 1038.7 1042.21 1042.21
12/4/1998 1042.21 1042.21 978.77 979.04 979.04
12/7/1998 979.04 979.04 942.84 964.05 964.05
12/8/1998 964.05 978.58 951.49 953.13 953.13
12/9/1998 953.13 953.13 929.81 930.29 930.29
12/10/1998 930.29 949.36 925.18 949.36 949.36
12/11/1998 949.36 956.45 935.18 939.3 939.3
12/14/1998 939.3 962.35 939.3 962.35 962.35
12/15/1998 962.35 990.75 962.35 965.99 965.99
12/16/1998 965.99 965.99 930.36 936.04 936.04
12/17/1998 936.04 936.04 912.64 928.84 928.84
12/18/1998 928.84 941.27 913.02 939.84 939.84
12/21/1998 939.84 964.15 939.84 944.06 944.06
12/22/1998 944.06 951.48 936.67 949.95 949.95
12/23/1998 949.95 959.07 948.57 953.05 953.05
12/24/1998 953.05 959.12 952.35 952.35 952.35
12/28/1998 962.41 969.4 956.51 956.74 956.74
12/29/1998 956.74 957.87 947.56 947.92 947.92
12/30/1998 947.92 952.19 942.13 951.3 951.3
12/31/1998 951.3 953.76 943.16 945.24 945.24
1/4/1999 952.42 957.55 943.97 943.97 943.97
1/5/1999 943.97 943.97 923.34 926.25 926.25
1/6/1999 926.25 926.25 902.27 911.93 911.93
1/7/1999 911.93 914.53 897.97 900.49 900.49
1/11/1999 932.39 944.33 929.37 933.83 933.83
1/12/1999 933.83 940.35 920.72 923.22 923.22
1/13/1999 923.22 926.03 910.28 920.56 920.56
1/14/1999 920.56 925.39 916.48 924.19 924.19
1/18/1999 924.19 934.07 915.35 932.84 932.84
1/22/1999 932.84 937.89 924.93 930.71 930.71
1/25/1999 930.71 947.43 929.86 931.76 931.76
1/26/1999 931.76 933.45 919.83 923.59 923.59
1/27/1999 923.79 925.93 913.26 922.47 922.47
1/28/1999 922.47 999.37 916.35 917.21 917.21
1/29/1999 917.21 943.45 899.79 900.58 900.58
2/1/1999 909.45 910.09 907.4 907.6 907.6
2/2/1999 802.79 882.35 802.79 882.35 882.35
2/3/1999 882.35 891.95 875.65 891.95 891.95
2/4/1999 891.95 892.57 865 867.73 867.73
2/5/1999 891.95 892.57 865 867.73 867.73
 2/8/1999 850.58 853.36 850.58 852.44 852.44
2/9/1999 852.44 876.31 852.44 874.61 874.61
2/10/1999 874.61 885.52 874.24 874.36 874.36
2/11/1999 874.36 884.78 858.34 861.79 861.79
2/12/1999 861.79 874.9 845.54 874.9 874.9
2/15/1999 874.9 931.69 874.9 910.72 910.72
2/16/1999 910.72 915.52 898.44 915.49 915.49
2/17/1999 915.49 940.67 914.16 915.72 915.72
2/18/1999 915.72 928.01 905.15 911.25 911.25
2/19/1999 911.25 920.09 905.21 913.78 913.78
2/22/1999 913.78 919.44 902.56 918.69 918.69
2/23/1999 918.69 931.1 908.67 931.04 931.04
2/24/1999 931.04 950.42 929.54 938.28 938.28
2/25/1999 938.28 942.07 925.72 926.4 926.4
2/26/1999 926.4 933.49 922.91 926.21 926.21
3/1/1999 926.21 936.31 924.84 932.49 932.49
3/2/1999 932.49 955.85 932.3 955.58 955.58
3/3/1999 955.58 961.99 949.82 949.82 949.82
3/4/1999 949.82 975 949.82 970.77 970.77
3/5/1999 970.77 984.48 966.48 984.39 984.39
3/8/1999 984.39 1025.42 984.39 1018.71 1018.71
3/9/1999 1018.71 1037.66 1009.77 1037.03 1037.03
3/10/1999 1037.03 1087.87 1030.44 1079.58 1079.58
3/11/1999 1079.58 1105.15 1060.9 1062.92 1062.92
3/12/1999 1059.77 1066.54 1036.54 1052 1052
3/15/1999 1064.57 1072.06 1046.49 1068.98 1068.98
3/16/1999 1061.22 1081.78 1056.37 1056.47 1056.47
3/17/1999 1056.47 1077.27 1056.19 1060.76 1060.76
3/18/1999 1060.76 1072.33 1049.83 1054.93 1054.93
3/19/1999 1054.93 1057.24 1040.17 1050.87 1050.87
3/22/1999 1050.87 1083.38 1050.87 1069.62 1069.62
3/24/1999 1069.62 1078.93 1044.45 1078.93 1078.93
3/25/1999 1078.93 1084.25 1048.86 1049.71 1049.71
3/26/1999 1049.71 1056.94 1032.08 1056.75 1056.75
3/30/1999 1049.71 1056.94 1032.08 1056.75 1056.75
4/1/1999 1056.75 1069.22 1056.75 1058.68 1058.68
4/2/1999 1058.68 1062.31 1048.49 1052.03 1052.03
4/5/1999 1052.03 1063.5 1040.54 1041.62 1041.62
4/6/1999 1041.62 1041.62 1017.79 1036.05 1036.05
4/7/1999 1036.01 1051.61 1032.16 1048.5 1048.5
4/8/1999 1048.5 1050.77 1033.51 1034.99 1034.99
4/9/1999 1034.99 1034.99 1021.07 1021.84 1021.84
4/12/1999 1021.84 1021.84 991.29 993.17 993.17
4/13/1999 993.28 1015.28 984.17 1001.9 1001.9
4/14/1999 1001.9 1007.73 987.82 1007.73 1007.73
4/15/1999 1007.73 1022.72 1007.38 1007.38 1007.38
4/16/1999 1007.38 1008.8 997.39 1001.37 1001.37
4/19/1999 1001.37 1026.3 1001.37 1023.24 1023.24
4/20/1999 1023.24 1052.07 1023.24 1050.23 1050.23
4/21/1999 1050.23 1052.75 1028.86 1032.98 1032.98
4/22/1999 1032.98 1043.78 1031.8 1043.16 1043.16
4/23/1999 1043.16 1072.42 1037.52 1071.62 1071.62
4/28/1999 1094.36 1102.13 1089.2 1092.18 1092.18
4/29/1999 1092.18 1103.29 1090.45 1095.21 1095.21
4/30/1999 1095.51 1114.16 1095.51 1107.02 1107.02
5/3/1999 1107.02 1127.12 1107.02 1119.22 1119.22
5/4/1999 1119.22 1120.49 1108.42 1120.49 1120.49
5/5/1999 1120.49 1144.68 1120.49 1128.06 1128.06
5/6/1999 1129.61 1137.68 1122.58 1130.6 1130.6
5/7/1999 1130.6 1165.41 1130.6 1150.63 1150.63
5/10/1999 1150.63 1181.3 1150.63 1176.6 1176.6
5/11/1999 1176.6 1176.6 1159.43 1163.04 1163.04
5/12/1999 1163.04 1176.09 1148.23 1166.31 1166.31
5/13/1999 1166.31 1211.06 1166.31 1192.98 1192.98
5/14/1999 1192.98 1232.89 1192.98 1218.66 1218.66
5/17/1999 1218.66 1253.81 1218.66 1232.93 1232.93
5/18/1999 1232.93 1239.07 1217.06 1222.79 1222.79
5/19/1999 1222.79 1269.39 1222.79 1269.08 1269.08
5/20/1999 1269.08 1302.43 1269.08 1299.03 1299.03
5/21/1999 1299.03 1326.72 1299.03 1314.31 1314.31
5/24/1999 1314.31 1419.45 1314.31 1416.61 1416.61
5/25/1999 1416.61 1427.82 1376.55 1391.97 1391.97
5/26/1999 1391.97 1391.97 1289.05 1300.69 1300.69
5/27/1999 1300.69 1315.19 1203.14 1243.7 1243.7
5/28/1999 1243.7 1243.7 1176.07 1185.23 1185.23
5/31/1999 1185.23 1228.18 1160.82 1222 1222
6/1/1999 1222 1222 1179.34 1179.94 1179.94
6/2/1999 1179.94 1179.94 1125.18 1140.77 1140.77
6/3/1999 1140.77 1170.31 1126.76 1136.18 1136.18
6/4/1999 1136.18 1158.16 1123.23 1136.43 1136.43
6/7/1999 1136.43 1136.43 1102.5 1106.19 1106.19
6/8/1999 1106.19 1132.53 1062.57 1124.43 1124.43
6/9/1999 1124.43 1134.85 1090.83 1095.08 1095.08
6/10/1999 1095.08 1121.96 1095.08 1121.96 1121.96
6/11/1999 1121.96 1131.73 1115.18 1123.97 1123.97
6/14/1999 1105.14 1108.02 1074.15 1074.61 1074.61
6/15/1999 1074.61 1074.61 1033.94 1040.41 1040.41
6/16/1999 1028.27 1056.72 1023.6 1056.56 1056.56
6/17/1999 1060.73 1089.95 1056.56 1089 1089
6/18/1999 1086.3 1086.3 1049.46 1052.18 1052.18
6/21/1999 1052.18 1070.91 1045.89 1066.15 1066.15
6/22/1999 1060.08 1068.29 1055.4 1063.65 1063.65
6/23/1999 1060.18 1060.18 1025.92 1026.56 1026.56
6/24/1999 1050.94 1059.08 1026.56 1056.69 1056.69
6/25/1999 1043.41 1044.04 1033.7 1044.04 1044.04
6/28/1999 1044.04 1076.83 1044.04 1067.14 1067.14
6/29/1999 1067.14 1072.41 1056.64 1061.81 1061.81
6/30/1999 1057.44 1069.2 1053.95 1054.67 1054.67
7/1/1999 1054.67 1071.51 1052.29 1066.1 1066.1
7/2/1999 1066.1 1105.04 1066.1 1104.82 1104.82
7/5/1999 1104.82 1144.19 1102.3 1136.18 1136.18
7/6/1999 1136.18 1161.51 1103.86 1107.72 1107.72
7/7/1999 1107.72 1135.9 1099.25 1110.02 1110.02
7/8/1999 1110.02 1119.18 1101.32 1105.67 1105.67
7/9/1999 1105.67 1113.41 1075.14 1085.06 1085.06
7/12/1999 1085.06 1139.65 1085.06 1139.65 1139.65
7/13/1999 1139.65 1170.54 1134.84 1135.06 1135.06
7/14/1999 1135.06 1135.06 1106.67 1127.43 1127.43
7/15/1999 1127.43 1138.34 1120.03 1128.7 1128.7
7/16/1999 1128.7 1142.55 1125.11 1134.78 1134.78
7/19/1999 1134.78 1158.15 1134.78 1156.67 1156.67
7/20/1999 1156.67 1176.68 1151.1 1174.57 1174.57
7/21/1999 1174.57 1189.38 1174.57 1177.82 1177.82
7/22/1999 1177.82 1187.18 1164.35 1186.07 1186.07
7/23/1999 1186.07 1200.19 1186.07 1191.03 1191.03
7/26/1999 1200.88 1225.61 1197.82 1219.71 1219.71
7/27/1999 1219.71 1235.78 1219.71 1228.45 1228.45
7/28/1999 1228.45 1232.92 1210.71 1217.46 1217.46
7/29/1999 1217.46 1227.16 1202.53 1225.56 1225.56
7/30/1999 1225.56 1260.32 1225.56 1251.79 1251.79
8/2/1999 1251.79 1285.56 1251.79 1271.7 1271.7
8/3/1999 1271.7 1275.33 1260.68 1266.7 1266.7
8/4/1999 1266.7 1274.61 1258.16 1262.85 1262.85
8/5/1999 1262.85 1265.51 1202.47 1234.23 1234.23
8/6/1999 1234.23 1238.09 1199.85 1207.89 1207.89
8/9/1999 1207.89 1215.84 1200.57 1207.75 1207.75
8/10/1999 1207.75 1227.56 1205.36 1206.41 1206.41
8/11/1999 1206.41 1206.41 1176.71 1199.44 1199.44
8/12/1999 1199.44 1200.14 1182.9 1190.23 1190.23
8/13/1999 1190.23 1191.98 1171.55 1183.43 1183.43
8/16/1999 1183.43 1202.9 1181.28 1201.45 1201.45
8/17/1999 1201.45 1212.22 1197.48 1201.09 1201.09
8/18/1999 1200.31 1219.64 1195.96 1218.44 1218.44
8/19/1999 1218.44 1236.61 1218.44 1235.89 1235.89
8/20/1999 1235.89 1294.97 1235.89 1292.46 1292.46
 8/23/1999 1292.46 1325.56 1280.33 1284.31 1284.31
8/24/1999 1284.31 1294.71 1257.53 1267.45 1267.45
8/25/1999 1236.82 1236.82 1218.8 1221.68 1221.68
8/26/1999 1221.68 1236.41 1215.31 1236.14 1236.14
8/27/1999 1236.14 1248.31 1222.39 1223 1223
8/30/1999 1223 1230.93 1214.18 1221.34 1221.34
8/31/1999 1214.82 1224.53 1206.39 1206.51 1206.51
9/1/1999 1206.51 1211.7 1197.79 1211.7 1211.7
9/2/1999 1211.7 1211.97 1166.17 1184.88 1184.88
9/3/1999 1184.88 1186.89 1159.65 1166.4 1166.4
9/7/1999 1166.4 1171.7 1146.51 1147.43 1147.43
9/8/1999 1147.43 1150.67 1132.83 1149.86 1149.86
9/9/1999 1149.86 1173.63 1146.18 1161.18 1161.18
9/10/1999 1161.18 1174.61 1154.51 1156.18 1156.18
9/13/1999 1156.18 1173.39 1156.18 1164.78 1164.78
9/14/1999 1164.78 1171.11 1161.39 1164.29 1164.29
9/15/1999 1164.29 1164.29 1152.53 1153.88 1153.88
9/16/1999 1153.88 1165.04 1147.89 1164.17 1164.17
9/17/1999 1164.17 1168.81 1155.38 1155.63 1155.63
9/20/1999 1155.63 1189.52 1155.63 1182.81 1182.81
9/21/1999 1182.81 1193.39 1176.05 1177.51 1177.51
9/22/1999 1177.51 1202.04 1177.31 1201.1 1201.1
9/23/1999 1201.1 1210.32 1196.33 1200.26 1200.26
9/24/1999 1200.26 1200.26 1181.94 1191.83 1191.83
9/27/1999 1191.83 1211.29 1188.8 1210.45 1210.45
9/28/1999 1210.45 1221.93 1205.09 1206.85 1206.85
9/29/1999 1212.05 1219.83 1187.34 1190.35 1190.35
9/30/1999 1190.35 1200.03 1190.04 1199.29 1199.29
10/1/1999 1199.29 1205.19 1189.55 1198.09 1198.09
10/4/1999 1198.09 1227.45 1198.09 1223.04 1223.04
10/5/1999 1223.04 1232.44 1205.51 1216.06 1216.06
10/6/1999 1216.06 1224.23 1200.42 1224.23 1224.23
10/7/1999 1224.23 1234.18 1218.46 1222.56 1222.56
10/8/1999 1222.56 1235.83 1216.98 1235.83 1235.83
10/11/1999 1235.83 1257.02 1235.83 1249.79 1249.79
10/12/1999 1249.79 1257.94 1243.98 1256.94 1256.94
10/14/1999 1256.94 1256.94 1142.52 1164.43 1164.43
10/15/1999 1164.43 1164.43 1088.48 1129.17 1129.17
10/18/1999 1129.17 1165.73 1129.17 1134.97 1134.97
10/19/1999 1134.19 1144.43 1117.91 1139.43 1139.43
10/20/1999 1139.43 1153.97 1124.9 1148.44 1148.44
10/21/1999 1148.44 1170.75 1148.44 1165.21 1165.21
10/22/1999 1165.21 1165.21 1145.8 1151.21 1151.21
10/25/1999 1151.21 1164.06 1151.21 1157.13 1157.13
10/26/1999 1157.13 1170.43 1150.39 1154.61 1154.61
10/27/1999 1154.61 1176.56 1154.44 1176.56 1176.56
10/28/1999 1176.56 1193.77 1176.56 1189.32 1189.32
10/29/1999 1189.32 1195.13 1183.75 1189.32 1189.32
11/1/1999 1189.32 1208.48 1189.32 1197.25 1197.25
11/2/1999 1197.25 1215.68 1197.25 1215.42 1215.42
11/3/1999 1217.52 1217.52 1206.78 1209.25 1209.25
11/4/1999 1209.25 1216.29 1198.01 1202.2 1202.2
11/5/1999 1202.2 1204.68 1190.77 1193.54 1193.54
11/8/1999 1193.54 1202.14 1193.54 1199.93 1199.93
11/10/1999 1199.93 1199.93 1182.42 1183.31 1183.31
11/11/1999 1183.31 1193.21 1170.82 1193.21 1193.21
11/12/1999 1193.21 1194.8 1177.01 1178.05 1178.05
11/15/1999 1178.05 1188.4 1176.8 1178.77 1178.77
11/16/1999 1178.77 1189.05 1174.66 1186.94 1186.94
11/17/1999 1186.94 1190.81 1181.68 1184.55 1184.55
11/18/1999 1184.55 1199.58 1180.86 1197.36 1197.36
11/19/1999 1201.94 1208.61 1201.88 1204.13 1204.13
11/22/1999 1211.18 1218.88 1204.13 1213.17 1213.17
11/23/1999 1213.17 1216.83 1208.92 1211.22 1211.22
11/24/1999 1211.22 1230.72 1210.98 1229.28 1229.28
11/25/1999 1229.28 1235.01 1225.29 1226.88 1226.88
11/26/1999 1224.76 1227.8 1218.03 1220.7 1220.7
11/29/1999 1220.7 1241.84 1220.7 1239.71 1239.71
11/30/1999 1239.71 1252.58 1239.71 1247.4 1247.4
12/1/1999 1247.4 1258.18 1247.4 1255.21 1255.21
12/2/1999 1255.21 1256.68 1248.1 1255.82 1255.82
12/3/1999 1255.82 1266.88 1254.42 1260.89 1260.89
12/6/1999 1260.89 1295.58 1260.89 1294.64 1294.64
12/7/1999 1294.64 1303.2 1287.65 1293.66 1293.66
12/8/1999 1286.88 1336.43 1285.53 1333.17 1333.17
12/9/1999 1333.17 1364.65 1333.17 1355.58 1355.58
12/13/1999 1402 1420.4 1356.43 1357.67 1357.67
12/14/1999 1357.67 1380.26 1349.31 1355.25 1355.25
12/15/1999 1355.25 1381 1349.95 1370.68 1370.68
12/16/1999 1370.68 1398.72 1370.68 1391.5 1391.5
12/20/1999 1440.57 1462.63 1423.6 1429.51 1429.51
12/21/1999 1429.51 1443.65 1416.28 1427.47 1427.47
12/22/1999 1427.47 1441.29 1404.86 1407.48 1407.48
12/23/1999 1407.48 1414.39 1391.52 1407.95 1407.95
12/27/1999 1400.81 1407.95 1382.56 1389.2 1389.2
12/28/1999 1389.2 1407.23 1389.2 1406.72 1406.72
12/29/1999 1406.72 1413.47 1378.55 1380.03 1380.03
12/30/1999 1380.03 1408.91 1380.03 1408.91 1408.91
1/3/2000 1422.9 1457.15 1418.21 1457.07 1457.07
1/4/2000 1457.07 1484.38 1457.07 1479.7 1479.7
 1/6/2000 1479.7 1499.8 1465.86 1499.8 1499.8
1/12/2000 1531.28 1590.68 1522.33 1570.84 1570.84
1/13/2000 1570.84 1584.91 1565.53 1581.59 1581.59
1/14/2000 1581.59 1627.08 1581.59 1626.09 1626.09
1/17/2000 1626.09 1735.19 1626.09 1724.46 1724.46
1/18/2000 1661.32 1688.6 1628.08 1640.64 1640.64
1/19/2000 1660.08 1723.56 1658.5 1718.36 1718.36
1/20/2000 1718.36 1787.15 1718.36 1719.02 1719.02
1/21/2000 1719.02 1841.53 1719.02 1792.16 1792.16
1/24/2000 1852.45 1863.48 1766.55 1785.85 1785.85
1/25/2000 1789.64 1816.31 1740.45 1740.45 1740.45
1/26/2000 1685.7 1730.16 1648.14 1702.54 1702.54
1/27/2000 1711.42 1765.58 1702.54 1725.92 1725.92
1/28/2000 1729.08 1766.93 1721.47 1749.36 1749.36
1/31/2000 1760.79 1804.13 1749.36 1772.84 1772.84
2/1/2000 1776.84 1787.58 1750.69 1760.29 1760.29
2/2/2000 1753.1 1797.85 1752.69 1795.94 1795.94
2/3/2000 1803.63 1825.81 1776.43 1788.98 1788.98
2/4/2000 1791.03 1814.6 1785.92 1799.73 1799.73
2/7/2000 1816.19 1824.92 1799.63 1821.65 1821.65
2/8/2000 1828.01 1840.44 1817.52 1818.52 1818.52
2/9/2000 1823.57 1826.9 1773.9 1782.6 1782.6
2/10/2000 1788.03 1793.42 1758.98 1786.64 1786.64
2/11/2000 1786.64 1795.31 1688.51 1705.39 1705.39
2/14/2000 1724.63 1799.84 1705.39 1795.31 1795.31
2/15/2000 1804.09 1827.23 1795.31 1825.99 1825.99
2/16/2000 1828.92 1834.03 1806.84 1832.41 1832.41
2/17/2000 1835.01 1883.93 1832.41 1883.72 1883.72
2/18/2000 1889.21 1952.59 1883.71 1938.17 1938.17
2/21/2000 1945.76 1983.76 1923.27 1975.64 1975.64
2/22/2000 1978.36 2005.52 1959.44 2004 2004
2/23/2000 2008.89 2027.35 1992.35 2013.45 2013.45
2/24/2000 2011.69 2013.45 1974.68 2005.19 2005.19
2/25/2000 2005.18 2035.25 1966.43 1980.43 1980.43
2/28/2000 1983.9 1983.9 1938.52 1942.5 1942.5
2/29/2000 1942.5 1965.36 1907.19 1930.61 1930.61
3/1/2000 1926.65 1930.6 1864.54 1874.49 1874.49
3/2/2000 1875.79 1911.47 1835.4 1911.47 1911.47
3/3/2000 1917.86 1955.23 1906.91 1906.91 1906.91
3/6/2000 1906.91 1970.86 1906.91 1970.38 1970.38
3/7/2000 1974.89 1990.1 1960.68 1977.31 1977.31
3/8/2000 1977.31 2009.54 1965.48 1968.25 1968.25
3/9/2000 1968.25 1975.01 1950.31 1958.81 1958.81
3/10/2000 1958.81 1958.81 1926.19 1936.97 1936.97
3/13/2000 1936.97 1950.52 1911.41 1920.59 1920.59
3/14/2000 1914.42 1929.52 1901.56 1929.52 1929.52
3/15/2000 1941.4 1960.01 1941.4 1948.56 1948.56
3/16/2000 1948.56 2003.41 1948.56 2001.97 2001.97
3/20/2000 2001.96 2035.33 2001.38 2033.68 2033.68
3/21/2000 2033.68 2073.13 2027.32 2040.45 2040.45
3/22/2000 2040.45 2060.1 2030.42 2054.42 2054.42
3/23/2000 2040.45 2060.1 2030.42 2054.42 2054.42
3/24/2000 2055.42 2057.65 1990.16 2001.9 2001.9
3/27/2000 2001.9 2001.9 1918.04 1931.42 1931.42
3/28/2000 1931.42 1993.06 1930.95 1984.26 1984.26
3/29/2000 1984.26 2022.78 1977.38 1990.38 1990.38
3/30/2000 1990.38 1994.11 1962.58 1991.85 1991.85
3/31/2000 1991.85 2023.78 1991.85 1999.69 1999.69
4/3/2000 1999.69 2026.39 1996.68 1997.69 1997.69
4/4/2000 1997.69 1997.69 1954.52 1956.27 1956.27
4/5/2000 1956.27 1968.43 1920.43 1944.16 1944.16
4/6/2000 1944.16 1963.32 1917.34 1955.43 1955.43
4/7/2000 1955.43 1972.34 1937.97 1943.2 1943.2
4/10/2000 1943.2 1950.1 1917.33 1927.74 1927.74
4/11/2000 1927.73 1961.72 1916.06 1956.86 1956.86
4/12/2000 1956.85 1963.08 1940.04 1941.65 1941.65
4/13/2000 1941.65 1958.04 1929.32 1932.44 1932.44
4/14/2000 1932.44 1969.85 1932.44 1967.01 1967.01
4/17/2000 1967.01 1976.68 1944.7 1975.7 1975.7
4/18/2000 1975.7 2012.22 1975.7 2002.32 2002.32
4/19/2000 2002.32 2038.66 2000.42 2034.6 2034.6
4/20/2000 2034.6 2043.95 2017.18 2024.83 2024.83
4/21/2000 2024.83 2031.33 1989.45 1991.66 1991.66
4/24/2000 1994.02 1997.85 1966.58 1969.52 1969.52
4/25/2000 1969.52 2002.61 1962.26 1967.92 1967.92
4/26/2000 1967.92 1974.07 1945.81 1968.4 1968.4
4/27/2000 1968.4 1992.97 1968.4 1975.21 1975.21
4/28/2000 1975.21 1986.47 1897.08 1901.07 1901.07
5/1/2000 1901.07 1926.28 1881.27 1920.88 1920.88
5/2/2000 1922.44 1923.16 1873.94 1873.94 1873.94
5/3/2000 1876.26 1887.6 1841.84 1883.94 1883.94
5/4/2000 1878.93 1893.16 1831.98 1859.88 1859.88
5/5/2000 1866 1872.41 1806.56 1807.31 1807.31
5/8/2000 1814.78 1834.34 1789.82 1803.59 1803.59
5/9/2000 1801.25 1803.59 1723.97 1738.09 1738.09
5/10/2000 1738.68 1769.86 1718.3 1769.58 1769.58
5/11/2000 1775.25 1775.34 1698.08 1723.67 1723.67
5/12/2000 1723.67 1727.93 1651.55 1672.46 1672.46
5/15/2000 1672.46 1704.25 1632.14 1632.14 1632.14
5/16/2000 1628.31 1632.14 1536.18 1628.31 1628.31
5/17/2000 1554.3 1650.53 1551.73 1650.53 1650.53
5/18/2000 1650.53 1704.36 1624.43 1655.75 1655.75
5/19/2000 1655.36 1681.15 1636.06 1681.08 1681.08
5/22/2000 1674.7 1683.21 1642.84 1658.59 1658.59
5/23/2000 1668.5 1681.08 1645.61 1679.59 1679.59
5/24/2000 1677.64 1679.59 1614.23 1620.5 1620.5
5/25/2000 1624.11 1634.63 1584.72 1603.54 1603.54
5/26/2000 1603.54 1609.14 1493.9 1510.44 1510.44
5/29/2000 1510.06 1510.6 1397.27 1429.04 1429.04
5/31/2000 1429.01 1542.78 1429.01 1536.65 1536.65
6/1/2000 1541.89 1554.64 1433.56 1447.56 1447.56
6/2/2000 1447.56 1482.53 1434.18 1474.4 1474.4
6/5/2000 1474.18 1489.93 1440.42 1461.12 1461.12
6/6/2000 1456.6 1461.11 1413.21 1435.76 1435.76
6/7/2000 1439.11 1457.53 1431.07 1446.62 1446.62
6/8/2000 1445.4 1446.61 1421.11 1430.51 1430.51
6/9/2000 1428.2 1432.76 1373.61 1399.3 1399.3
6/12/2000 1416.43 1444.16 1399.3 1426.47 1426.47
6/13/2000 1427.06 1459.07 1403.48 1454.08 1454.08
6/14/2000 1454.08 1466.2 1443.08 1458.92 1458.92
6/15/2000 1452.98 1495.18 1451.04 1492.35 1492.35
6/19/2000 1509.56 1529.15 1484.17 1505.84 1505.84
6/20/2000 1522.44 1532.5 1505.84 1529.9 1529.9
6/21/2000 1524.83 1549.93 1511.64 1549.93 1549.93
6/22/2000 1547.64 1569.26 1503.33 1504.91 1504.91
6/23/2000 1508.15 1521.72 1479.97 1521.24 1521.24
6/26/2000 1521.23 1541.18 1512.4 1531.51 1531.51
6/27/2000 1527.31 1533.81 1519.25 1521.22 1521.22
6/28/2000 1528.7 1543.39 1521.22 1541.13 1541.13
6/29/2000 1540.61 1544.14 1523.14 1528.91 1528.91
6/30/2000 1528.91 1534.1 1520.01 1520.73 1520.73
7/3/2000 1525.86 1528.76 1503 1519.63 1519.63
7/4/2000 1519.63 1527.44 1512.96 1516.69 1516.69
7/5/2000 1513.84 1529.52 1512.81 1516.02 1516.02
7/6/2000 1513.73 1522.98 1510.81 1521.72 1521.72
7/7/2000 1522.92 1525.07 1509.38 1514.87 1514.87
7/10/2000 1517.68 1524.11 1511.09 1512.71 1512.71
7/11/2000 1513.17 1525.93 1509.52 1524 1524
7/12/2000 1522.98 1546.78 1515.96 1545.84 1545.84
7/13/2000 1547.03 1548.41 1528.76 1542.59 1542.59
7/14/2000 1543.09 1547.39 1532.27 1539.77 1539.77
7/17/2000 1542.38 1567.11 1539.77 1567.11 1567.11
7/18/2000 1567.18 1603.57 1563.72 1600.86 1600.86
7/19/2000 1606.73 1625.18 1600.85 1611.59 1611.59
7/20/2000 1616.57 1643.71 1611.58 1625.91 1625.91
7/21/2000 1625.97 1632.79 1605.38 1616.74 1616.74
7/24/2000 1616.65 1638.1 1607.07 1637.47 1637.47
7/25/2000 1636.33 1641.22 1605.11 1610.24 1610.24
7/26/2000 1610.61 1628.06 1578.39 1591.41 1591.41
7/27/2000 1595.34 1597.51 1572.26 1574.56 1574.56
7/28/2000 1570.66 1576.22 1563.22 1569.39 1569.39
7/31/2000 1574.25 1576.98 1548.58 1554.9 1554.9
8/1/2000 1553.55 1572.36 1549.2 1566.96 1566.96
8/2/2000 1561.98 1567.68 1546.82 1558.09 1558.09
8/3/2000 1559.46 1563.67 1550.77 1555.65 1555.65
8/4/2000 1557.05 1567.64 1553.34 1562.45 1562.45
8/7/2000 1564.19 1587.4 1562.45 1583.28 1583.28
8/8/2000 1584.42 1597.91 1583.28 1591.57 1591.57
8/9/2000 1591.72 1591.72 1569.06 1572.17 1572.17
8/10/2000 1572.26 1585.65 1565.23 1572.6 1572.6
8/11/2000 1573.93 1587.05 1563.89 1569.05 1569.05
8/15/2000 1578.13 1582.56 1565.68 1575.36 1575.36
8/16/2000 1576.07 1591.5 1575.35 1584.76 1584.76
8/17/2000 1584.69 1590.65 1575.43 1584.67 1584.67
8/18/2000 1584.73 1584.73 1567.42 1571.97 1571.97
8/21/2000 1571.93 1571.96 1550.18 1555.02 1555.02
8/22/2000 1555.02 1563.75 1551.51 1560.59 1560.59
8/23/2000 1561.38 1565.03 1529.95 1531.19 1531.19
8/24/2000 1533.68 1538.94 1512.18 1519.87 1519.87
8/25/2000 1517.5 1517.5 1500.79 1500.79 1500.79
8/28/2000 1500.79 1500.79 1474.65 1482.17 1482.17
8/29/2000 1482.17 1491.85 1472.34 1487.63 1487.63
8/30/2000 1490.25 1493.43 1479.4 1488.88 1488.88
8/31/2000 1487 1518.27 1486.52 1518.27 1518.27
9/1/2000 1522.38 1524.59 1505.36 1514.38 1514.38
9/4/2000 1522.22 1565.39 1514.38 1565.39 1565.39
9/5/2000 1565.43 1573.79 1553.25 1558.28 1558.28
9/6/2000 1558.28 1583.08 1554.98 1573.81 1573.81
9/7/2000 1574.35 1574.35 1555.31 1573.33 1573.33
9/8/2000 1574.69 1584.59 1567.81 1577 1577
9/11/2000 1577 1602.19 1577 1586.16 1586.16
9/12/2000 1586.78 1603.71 1582.68 1598.7 1598.7
9/13/2000 1601.46 1604.23 1576.44 1580.68 1580.68
9/14/2000 1580.61 1580.61 1561.57 1564.04 1564.04
9/15/2000 1561.46 1566.6 1548.06 1555.07 1555.07
9/18/2000 1555.06 1555.06 1533.81 1541.03 1541.03
9/19/2000 1538.56 1556.25 1527.52 1555.45 1555.45
9/20/2000 1557.78 1571.31 1546.29 1565.28 1565.28
9/21/2000 1565.28 1573.83 1560.21 1569.18 1569.18
9/22/2000 1569.18 1569.46 1549.71 1552 1552
 9/25/2000 1551.56 1572.61 1550.78 1562.75 1562.75
9/26/2000 1562.75 1562.75 1552.22 1560.32 1560.32
9/27/2000 1560.32 1568 1557.61 1559.67 1559.67
9/28/2000 1559.83 1565.6 1545.48 1563.48 1563.48
9/29/2000 1563.48 1570.92 1555.4 1564.78 1564.78
10/2/2000 1564.78 1585.9 1564.78 1582.54 1582.54
10/3/2000 1583.01 1614.65 1582.54 1594.94 1594.94
10/4/2000 1598.65 1606.33 1590.85 1605.48 1605.48
10/5/2000 1605.47 1614.01 1584.56 1587.43 1587.43
10/6/2000 1582.55 1583.81 1567 1581.42 1581.42
10/9/2000 1581.3 1597.56 1581.3 1587.55 1587.55
10/10/2000 1586.19 1593.5 1583.4 1585.86 1585.86
10/11/2000 1585.81 1589.52 1575.1 1575.33 1575.33
10/12/2000 1573.6 1575.78 1555.76 1563.35 1563.35
10/13/2000 1557.4 1558.41 1544.34 1545.43 1545.43
10/16/2000 1544.1 1548.19 1514.81 1517.05 1517.05
10/17/2000 1517.26 1526.21 1507.98 1523.05 1523.05
10/18/2000 1524.8 1525.51 1499.53 1520.48 1520.48
10/19/2000 1519.76 1527.16 1504.83 1505.83 1505.83
10/20/2000 1504.93 1508.84 1494.58 1502.47 1502.47
10/23/2000 1500.23 1518.29 1500.23 1516.56 1516.56
10/24/2000 1516.68 1527.08 1513.5 1513.81 1513.81
10/25/2000 1519.73 1523.54 1502.83 1515.22 1515.22
10/26/2000 1517.43 1518.61 1494.63 1495.04 1495.04
10/27/2000 1491.83 1495.04 1479.93 1486.06 1486.06
10/30/2000 1489.79 1493.77 1472.02 1472.03 1472.03
10/31/2000 1472.07 1489.32 1469.11 1489.32 1489.32
11/1/2000 1488.86 1494.21 1481.41 1486.48 1486.48
11/2/2000 1484.98 1500.54 1484.94 1497.58 1497.58
11/3/2000 1497.85 1520.79 1494.96 1519.59 1519.59
11/6/2000 1519.71 1537.46 1516.68 1521.11 1521.11
11/7/2000 1521.81 1522.85 1501.03 1501.03 1501.03
11/8/2000 1505.47 1506.58 1493.18 1495.93 1495.93
11/9/2000 1505.47 1506.58 1493.18 1495.93 1495.93
11/10/2000 1496.02 1500.64 1459.85 1462.34 1462.34
11/13/2000 1464.54 1470.61 1444.88 1450.1 1450.1
11/14/2000 1447.73 1452.41 1433.38 1440.06 1440.06
11/15/2000 1442.13 1443.92 1419.77 1427.45 1427.45
11/16/2000 1428.27 1432.03 1409.18 1411.42 1411.42
11/17/2000 1411.23 1428 1403.39 1409.27 1409.27
11/20/2000 1398.93 1407.21 1382.61 1386.32 1386.32
11/21/2000 1382.54 1386.31 1320.11 1348.46 1348.46
11/22/2000 1348.45 1396.45 1348.45 1388.06 1388.06
11/23/2000 1394.06 1409.33 1364.7 1382.27 1382.27
11/24/2000 1382.27 1389.83 1344.64 1355.86 1355.86
11/27/2000 1344.19 1344.19 1317.83 1323.04 1323.04
11/28/2000 1322.14 1322.14 1282.03 1288.04 1288.04
11/29/2000 1298.68 1317.85 1298.68 1307.15 1307.15
11/30/2000 1313.85 1318.9 1275.73 1276.05 1276.05
12/4/2000 1280.8 1308.94 1277.76 1304.93 1304.93
12/5/2000 1305 1323.56 1301.36 1302.26 1302.26
12/6/2000 1302.26 1310.23 1293.27 1303.34 1303.34
12/7/2000 1303.34 1322.85 1297.66 1319.78 1319.78
12/11/2000 1353.55 1390.06 1338.71 1380.83 1380.83
12/12/2000 1380.82 1399.66 1376.21 1388.11 1388.11
12/13/2000 1391.43 1392.13 1370.71 1372.14 1372.14
12/14/2000 1375.63 1381.77 1367.26 1377.19 1377.19
12/18/2000 1419.75 1473.31 1419.75 1443.59 1443.59
12/19/2000 1443.59 1444.68 1424.6 1438.06 1438.06
12/20/2000 1435.56 1471.02 1433.89 1471.02 1471.02
12/21/2000 1482.84 1504.42 1482.84 1493.02 1493.02
12/26/2000 1537.57 1537.68 1505.23 1507.59 1507.59
1/2/2001 1517.94 1551.7 1517.94 1522.16 1522.16
1/3/2001 1517.94 1550.42 1517.94 1550.42 1550.42
1/4/2001 1550.42 1561.64 1546.08 1550.04 1550.04
1/5/2001 1550.04 1565.67 1543.96 1545.9 1545.9
1/8/2001 1545.9 1563.8 1521.77 1522.04 1522.04
1/9/2001 1522.04 1530.68 1513.5 1528.31 1528.31
1/10/2001 1528.31 1534.94 1515.93 1529.51 1529.51
1/11/2001 1530.15 1530.15 1504.64 1504.8 1504.8
1/12/2001 1502.98 1506.11 1468.67 1470.72 1470.72
1/15/2001 1465.75 1465.83 1455.61 1456.28 1456.28
1/16/2001 1456.28 1466.59 1449.41 1465.22 1465.22
1/17/2001 1465.22 1465.22 1448.48 1464.39 1464.39
1/18/2001 1464.65 1471.56 1440.27 1444.39 1444.39
1/19/2001 1444.39 1453.92 1438.06 1452.31 1452.31
1/22/2001 1452.31 1478.17 1452.31 1474.69 1474.69
1/23/2001 1478.27 1478.63 1478.27 1478.63 1478.63
1/24/2001 1478.63 1485.16 1463.85 1466.64 1466.64
1/25/2001 1465.81 1470.39 1436.21 1437.21 1437.21
1/26/2001 1429.46 1439.68 1410.61 1417.54 1417.54
1/29/2001 1419.45 1425.23 1405.95 1408.11 1408.11
1/30/2001 1406.57 1440.83 1406.51 1440.83 1440.83
1/31/2001 1442.53 1462.2 1442.53 1461.6 1461.6
2/1/2001 1461.6 1478.17 1455.33 1458.09 1458.09
2/2/2001 1458.09 1479.68 1456.75 1478.96 1478.96
2/6/2001 1478.96 1498.19 1478.96 1485.93 1485.93
2/7/2001 1485.93 1491.29 1477.46 1485.38 1485.38
2/8/2001 1485.38 1497.43 1485.38 1488.59 1488.59
2/9/2001 1488.59 1498.29 1485.05 1496.94 1496.94
2/12/2001 1496.94 1529.56 1496.94 1522.18 1522.18
2/13/2001 1523.75 1527.33 1501.68 1501.84 1501.84
2/14/2001 1501.84 1513.71 1499.92 1509.51 1509.51
2/15/2001 1510.27 1517.95 1502.42 1503.97 1503.97
2/16/2001 1502.43 1513.71 1499.64 1512.83 1512.83
2/19/2001 1515.57 1519.35 1506.57 1511.61 1511.61
2/20/2001 1511.61 1516.81 1487.45 1491.83 1491.83
2/21/2001 1493.39 1495.81 1463.56 1488.03 1488.03
2/22/2001 1491.68 1491.68 1465.59 1468.88 1468.88
2/23/2001 1468.88 1468.88 1433.48 1440.43 1440.43
2/26/2001 1440.43 1440.43 1417.34 1430.36 1430.36
2/27/2001 1434.66 1440.81 1424.14 1438.15 1438.15
2/28/2001 1438.15 1438.15 1419.31 1423.18 1423.18
3/1/2001 1423.18 1430.88 1415.51 1425.76 1425.76
3/2/2001 1425.76 1434.22 1421.81 1433.03 1433.03
3/9/2001 1433.03 1439.38 1412.31 1419.72 1419.72
3/12/2001 1419.72 1423.97 1407.06 1421.22 1421.22
3/13/2001 1421.22 1421.22 1393.92 1406.56 1406.56
3/14/2001 1405.66 1414.45 1398.07 1401.06 1401.06
3/15/2001 1401.06 1407.48 1387.93 1390.06 1390.06
3/16/2001 1392.15 1399.61 1385.41 1396.29 1396.29
3/19/2001 1398.56 1401.8 1386.51 1390.64 1390.64
3/20/2001 1389.19 1394.23 1387.46 1391.51 1391.51
3/21/2001 1393.7 1394.43 1378.82 1380.27 1380.27
3/22/2001 1380.17 1380.17 1343.81 1350.92 1350.92
3/23/2001 1380.17 1380.17 1343.81 1350.92 1350.92
3/26/2001 1345 1350.92 1329.68 1330.45 1330.45
3/27/2001 1330.43 1354.69 1323.81 1353.75 1353.75
3/28/2001 1355.06 1355.06 1340.43 1340.76 1340.76
3/29/2001 1340.76 1342.48 1316.39 1324.36 1324.36
3/30/2001 1320.22 1334.75 1316.43 1324.41 1324.41
4/2/2001 1324.41 1339.9 1321.79 1338.01 1338.01
4/3/2001 1342.48 1348.9 1325.56 1329.17 1329.17
4/6/2001 1329.17 1330.68 1319.66 1322.81 1322.81
4/9/2001 1322.66 1335.47 1316.66 1333.06 1333.06
4/10/2001 1333.06 1338.57 1324.4 1325.7 1325.7
4/11/2001 1325.06 1333.88 1324.29 1327.43 1327.43
4/12/2001 1327.43 1354 1323.17 1353.88 1353.88
4/13/2001 1349.31 1372.51 1348.65 1371.71 1371.71
4/16/2001 1376.2 1390.22 1375.68 1382.08 1382.08
4/17/2001 1382.08 1396.38 1377.64 1390.48 1390.48
4/18/2001 1390.3 1394.52 1380.2 1389.14 1389.14
4/19/2001 1389.14 1406.47 1369.84 1370.13 1370.13
4/20/2001 1371.27 1399.28 1371.27 1387.72 1387.72
4/23/2001 1387.72 1403.56 1387.72 1393.16 1393.16
4/24/2001 1393.16 1396.16 1375.56 1377.76 1377.76
4/25/2001 1377.76 1384.71 1369.55 1378.32 1378.32
4/26/2001 1378.32 1384.44 1377.55 1380.95 1380.95
4/27/2001 1380.95 1384.31 1360.39 1364.44 1364.44
4/30/2001 1364.44 1369.45 1356.82 1367.05 1367.05
5/2/2001 1367.05 1378.01 1367.05 1378.01 1378.01
5/3/2001 1378.85 1381.45 1371.92 1374.31 1374.31
5/4/2001 1373.98 1374.15 1362.95 1370.79 1370.79
5/7/2001 1373.84 1378.02 1371.15 1377.84 1377.84
5/8/2001 1376.57 1376.57 1359.65 1359.65 1359.65
5/9/2001 1359.31 1360.23 1343.17 1348.93 1348.93
5/10/2001 1348.93 1351.79 1342.13 1347.76 1347.76
5/11/2001 1347.56 1348.55 1340.05 1346.65 1346.65
5/14/2001 1347.56 1350.56 1335.16 1339.94 1339.94
5/15/2001 1340.14 1343.4 1334.31 1339.61 1339.61
5/16/2001 1339.82 1367.52 1339.82 1366.53 1366.53
5/17/2001 1365.88 1375.4 1363.07 1371.92 1371.92
5/18/2001 1371.92 1378.18 1361.27 1362.41 1362.41
5/21/2001 1362.18 1374.31 1362.18 1373.75 1373.75
5/22/2001 1374.01 1375.65 1358.93 1359.02 1359.02
5/23/2001 1357.97 1359.6 1342.96 1343.79 1343.79
5/24/2001 1343.79 1359.1 1343.79 1357.93 1357.93
5/25/2001 1357.06 1359.43 1347.17 1349.6 1349.6
5/28/2001 1348.57 1362.19 1348.05 1359.5 1359.5
5/29/2001 1359.36 1371.1 1356.82 1367.43 1367.43
5/30/2001 1370.69 1377.47 1366 1374.98 1374.98
5/31/2001 1374.71 1378.61 1369.76 1377.61 1377.61
6/1/2001 1379.55 1388.68 1379.04 1381.83 1381.83
6/4/2001 1394.07 1415.76 1392.98 1415.76 1415.76
6/6/2001 1415.76 1420.72 1378.45 1379.44 1379.44
6/7/2001 1379.44 1388.13 1368.19 1374.86 1374.86
6/8/2001 1374.86 1378.19 1362.11 1367.3 1367.3
6/11/2001 1367.3 1380.81 1366.42 1379.79 1379.79
6/12/2001 1377.68 1383.28 1375.41 1379.47 1379.47
6/13/2001 1379.08 1384.57 1377.19 1384.32 1384.32
6/14/2001 1386.58 1390.09 1380.63 1380.67 1380.67
6/15/2001 1380.67 1390.61 1378.22 1390.06 1390.06
6/18/2001 1390.06 1397.29 1386.93 1390.18 1390.18
6/19/2001 1390.18 1390.18 1360.56 1361.56 1361.56
6/20/2001 1361.56 1370.1 1342.93 1368.85 1368.85
6/21/2001 1370.21 1372.67 1347.05 1351.16 1351.16
6/22/2001 1351.16 1353.84 1343.8 1353.16 1353.16
6/25/2001 1353.16 1360.82 1351.77 1355.28 1355.28
6/26/2001 1353.81 1358.31 1346.78 1355.33 1355.33
6/27/2001 1355.33 1363.81 1351.25 1362.77 1362.77
6/28/2001 1362.81 1370.53 1358.81 1368.96 1368.96
6/29/2001 1368.96 1374.32 1362.92 1366.43 1366.43
7/3/2001 1366.43 1366.43 1334.48 1334.48 1334.48
7/4/2001 1334.67 1346.72 1333.67 1337.45 1337.45
7/5/2001 1337.45 1341.7 1314.21 1320.71 1320.71
7/6/2001 1320.71 1321.89 1304.3 1306.29 1306.29
7/9/2001 1310.95 1319.07 1300.19 1300.19 1300.19
7/10/2001 1300.52 1309.18 1296.41 1297.91 1297.91
7/11/2001 1297.21 1315.77 1287.79 1311.76 1311.76
7/12/2001 1311.76 1319.83 1303.09 1319.83 1319.83
7/13/2001 1315.55 1324.01 1307.18 1312.1 1312.1
7/16/2001 1315.1 1321.78 1314.76 1314.76 1314.76
7/17/2001 1314.76 1314.76 1279.46 1288.27 1288.27
7/18/2001 1288.27 1291.92 1283.71 1290.17 1290.17
7/19/2001 1289.41 1295.88 1281.04 1283.81 1283.81
7/20/2001 1283.81 1283.81 1258.81 1260.58 1260.58
7/23/2001 1260.05 1262.52 1247.34 1261.93 1261.93
7/24/2001 1262.27 1278.29 1260.35 1276.8 1276.8
7/25/2001 1276.59 1277.46 1258.59 1258.76 1258.76
7/26/2001 1258.18 1258.6 1246.55 1252.21 1252.21
7/27/2001 1251.6 1252.85 1239.77 1242.83 1242.83
7/30/2001 1241.9 1242.88 1231.51 1240.58 1240.58
7/31/2001 1241.96 1244.38 1224.01 1228.89 1228.89
8/1/2001 1227.57 1247.51 1227.11 1247.51 1247.51
8/2/2001 1245.73 1250.23 1240.95 1248.18 1248.18
8/3/2001 1252.39 1256.64 1243.13 1252.58 1252.58
8/6/2001 1254.07 1259.94 1241.26 1241.43 1241.43
8/7/2001 1240.64 1248.18 1235.42 1246.44 1246.44
8/8/2001 1245.91 1246.31 1232.21 1234.09 1234.09
8/9/2001 1231.75 1234.95 1222.48 1223 1223
8/10/2001 1222.72 1227.94 1210.81 1226.84 1226.84
8/13/2001 1226.84 1257.46 1226.84 1256.81 1256.81
8/15/2001 1257.71 1278.5 1257.71 1267.8 1267.8
8/16/2001 1268.05 1291.76 1268.05 1290.75 1290.75
8/17/2001 1290.31 1300.8 1282.36 1290.25 1290.25
8/20/2001 1285.09 1291.06 1276.97 1281.55 1281.55
8/21/2001 1282.92 1283.46 1267.06 1283.38 1283.38
8/22/2001 1283.52 1286.58 1271.67 1274.59 1274.59
8/23/2001 1273.96 1276.25 1264.25 1265.13 1265.13
8/24/2001 1264.93 1272.01 1260.35 1268.61 1268.61
8/27/2001 1272.08 1274.43 1267.42 1270.41 1270.41
8/28/2001 1270.95 1272.56 1261.17 1262.3 1262.3
8/29/2001 1261.72 1264.9 1257.17 1258.34 1258.34
8/30/2001 1257.68 1266.26 1257.03 1264.97 1264.97
8/31/2001 1265.77 1267.58 1255.68 1258.43 1258.43
 9/3/2001 1258.07 1258.07 1249.19 1249.56 1249.56
9/4/2001 1249.52 1249.52 1232.43 1232.76 1232.76
9/5/2001 1231.76 1240.93 1227.73 1240.93 1240.93
9/6/2001 1242.31 1249.22 1240.8 1245.61 1245.61
9/7/2001 1245.76 1247.15 1241.26 1246.8 1246.8
9/10/2001 1246.27 1260.42 1244.11 1256.2 1256.2
9/11/2001 1257.28 1261.7 1254.41 1255.98 1255.98
9/12/2001 1255.43 1255.43 1208.3 1208.3 1208.3
9/13/2001 1205.93 1212.64 1187.82 1189.91 1189.91
9/14/2001 1187.18 1187.18 1121.47 1139.64 1139.64
9/18/2001 1187.18 1187.18 1121.47 1139.64 1139.64
9/24/2001 1133.21 1139.06 1102.28 1105.79 1105.79
9/25/2001 1097.18 1115.21 1072.58 1105.04 1105.04
9/26/2001 1105.13 1141.46 1105.13 1123.63 1123.63
9/27/2001 1132.45 1147.09 1128.32 1129.54 1129.54
9/28/2001 1127.08 1145.33 1125.8 1133.43 1133.43
10/1/2001 1129.6 1129.91 1096.31 1096.7 1096.7
10/2/2001 1079.36 1087.32 1071.73 1075.16 1075.16
10/3/2001 1071.35 1099.66 1069.55 1087.41 1087.41
10/4/2001 1096.72 1112.31 1096.4 1112.31 1112.31
10/5/2001 1115.75 1141.56 1108.78 1141.19 1141.19
10/8/2001 1126.38 1126.38 1102.91 1102.91 1102.91
10/9/2001 1087.38 1178.28 1087.38 1173.53 1173.53
10/10/2001 1181.28 1204 1166.32 1168.97 1168.97
10/11/2001 1174.77 1195.3 1171.93 1179.67 1179.67
10/12/2001 1181.75 1197.5 1178.52 1193.65 1193.65
10/15/2001 1208.31 1238.08 1205.01 1238.03 1238.03
10/16/2001 1240 1251.75 1224.45 1231.07 1231.07
10/17/2001 1231.28 1261.11 1231.28 1245.43 1245.43
10/18/2001 1253.29 1270.95 1251.67 1253.64 1253.64
10/19/2001 1261.1 1267.05 1251.61 1267.05 1267.05
10/22/2001 1271.93 1351.5 1271.93 1351.45 1351.45
10/23/2001 1351.56 1380.88 1334.32 1359.6 1359.6
10/24/2001 1360.16 1402.11 1360.16 1400.31 1400.31
10/25/2001 1401.17 1413.45 1354.95 1362.8 1362.8
10/26/2001 1357.69 1402.94 1348.42 1401.51 1401.51
10/29/2001 1406.31 1447.94 1406.31 1425.31 1425.31
10/30/2001 1425.79 1432.69 1402.27 1412.34 1412.34
10/31/2001 1413.18 1425.82 1397.55 1406.05 1406.05
11/1/2001 1397.68 1413.28 1375.53 1377.86 1377.86
11/2/2001 1375.93 1408.81 1372.06 1399.81 1399.81
11/5/2001 1400.34 1408.77 1359.75 1360.9 1360.9
11/6/2001 1360.77 1364.71 1340.88 1340.88 1340.88
11/7/2001 1353.45 1362.91 1341.97 1353.78 1353.78
11/8/2001 1357.06 1383.69 1342.28 1382.67 1382.67
11/12/2001 1384.7 1395.02 1363.08 1369.03 1369.03
11/13/2001 1368.07 1368.07 1335.93 1337.95 1337.95
11/14/2001 1341.92 1356.2 1340.54 1351.09 1351.09
11/15/2001 1359.31 1371.59 1355.66 1371.59 1371.59
11/16/2001 1373.46 1385.43 1373.46 1380.7 1380.7
11/19/2001 1384.66 1387.26 1376.91 1380.33 1380.33
11/20/2001 1380.95 1384.47 1352.91 1354.06 1354.06
11/21/2001 1352.2 1367.02 1352.2 1358.72 1358.72
11/22/2001 1356.05 1357.1 1347.19 1353.57 1353.57
11/26/2001 1361.17 1365.54 1355.61 1360.89 1360.89
11/27/2001 1361.81 1373.07 1354.96 1372.76 1372.76
11/28/2001 1376.68 1385.64 1375.91 1376.39 1376.39
11/29/2001 1376.68 1376.73 1357.2 1358.16 1358.16
12/3/2001 1355.9 1369.08 1355.9 1365.61 1365.61
12/4/2001 1365.93 1371.25 1362.67 1365.75 1365.75
12/5/2001 1366.64 1375.15 1365.68 1374.13 1374.13
12/6/2001 1378.08 1383.45 1377.52 1380.45 1380.45
12/10/2001 1383.75 1390.47 1378.14 1379.35 1379.35
12/11/2001 1376.19 1377.54 1369.18 1369.85 1369.85
12/12/2001 1369.81 1380.32 1363.5 1380.32 1380.32
12/20/2001 1377.88 1389.31 1370.69 1385.31 1385.31
12/21/2001 1384.04 1408.25 1384.04 1403.96 1403.96
12/24/2001 1398.29 1398.29 1321.35 1323.05 1323.05
12/26/2001 1315.13 1336.3 1313.57 1320.61 1320.61
12/27/2001 1323.96 1324.2 1265.93 1276.73 1276.73
12/28/2001 1261.54 1269.2 1235.71 1269.2 1269.2
12/31/2001 1276.32 1282.7 1264.9 1273.06 1273.06
1/2/2002 1324.69 1346.69 1324.69 1330.73 1330.73
1/3/2002 1326.71 1354.93 1318.47 1349.97 1349.97
1/4/2002 1351.65 1368.04 1351.65 1362.73 1362.73
1/7/2002 1367.29 1403.95 1367.29 1398.27 1398.27
1/8/2002 1394.21 1394.21 1364.77 1369.38 1369.38
1/9/2002 1370.33 1392.39 1370.33 1387.47 1387.47
1/10/2002 1384.36 1395.5 1380.72 1383.91 1383.91
1/11/2002 1384.59 1384.59 1369.54 1374.93 1374.93
1/14/2002 1385.02 1428.35 1385.02 1427.95 1427.95
1/15/2002 1428.97 1446.3 1426.2 1426.2 1426.2
1/16/2002 1427.95 1441.46 1423.48 1428.09 1428.09
1/17/2002 1431.43 1450.89 1431.18 1449.46 1449.46
1/18/2002 1452.63 1480.78 1452.63 1478.95 1478.95
1/21/2002 1480.46 1491.39 1469.1 1470.34 1470.34
1/22/2002 1464.39 1481.43 1452.45 1464 1464
1/23/2002 1464.28 1501.69 1464.28 1501.06 1501.06
1/24/2002 1501.06 1525.65 1501.06 1510.02 1510.02
1/25/2002 1510.26 1530.75 1504.84 1526.77 1526.77
1/28/2002 1532.97 1554.56 1532.97 1549.2 1549.2
1/29/2002 1547.92 1580.89 1543.06 1580.27 1580.27
1/30/2002 1581.53 1605.27 1581.53 1593.1 1593.1
1/31/2002 1595.13 1623.68 1592.75 1620.18 1620.18
2/1/2002 1621.5 1682.92 1621.5 1670.89 1670.89
2/4/2002 1671.28 1714.16 1671.28 1682.34 1682.34
2/6/2002 1684.61 1694.93 1650.26 1655.8 1655.8
2/7/2002 1652.59 1723.84 1640.15 1723.16 1723.16
2/8/2002 1726.21 1803.54 1726.21 1785 1785
2/11/2002 1764.1 1788.96 1757.64 1775.38 1775.38
2/12/2002 1775.28 1782.26 1744.9 1751.55 1751.55
2/13/2002 1746.31 1755.96 1654.72 1666.41 1666.41
2/14/2002 1671.85 1725.45 1643.21 1722.89 1722.89
2/15/2002 1723.6 1740.92 1701.88 1703.31 1703.31
2/18/2002 1688.66 1700.45 1653.6 1655.36 1655.36
2/19/2002 1652.81 1691.79 1645.93 1685.52 1685.52
2/20/2002 1687 1718.06 1687 1714.93 1714.93
2/21/2002 1716.61 1737.91 1716.61 1723.64 1723.64
2/26/2002 1726.18 1742.36 1717.3 1718.33 1718.33
2/27/2002 1715.02 1762.21 1715.02 1759.07 1759.07
2/28/2002 1760.79 1772.84 1744 1765.95 1765.95
3/1/2002 1771.7 1798.44 1771.36 1774.51 1774.51
3/4/2002 1777.35 1794.42 1766.56 1772.93 1772.93
3/5/2002 1772.93 1788.8 1771.44 1787.36 1787.36
3/6/2002 1787.48 1828.81 1787.48 1828.81 1828.81
3/7/2002 1832.59 1858.38 1832.59 1835.11 1835.11
3/8/2002 1838.22 1856.76 1838.22 1851.02 1851.02
3/11/2002 1854.82 1883.9 1854.82 1872.7 1872.7
3/12/2002 1874.59 1893.43 1870.45 1887.86 1887.86
3/13/2002 1889.01 1910.64 1856.04 1860.26 1860.26
3/14/2002 1861.19 1930.91 1861.19 1930.46 1930.46
3/15/2002 1931.4 1938.33 1883.2 1887.04 1887.04
3/18/2002 1871.84 1895.82 1854.78 1861.67 1861.67
3/19/2002 1860.28 1887.8 1855.06 1885.26 1885.26
3/20/2002 1883.91 1890.28 1870.94 1874.06 1874.06
3/21/2002 1882.06 1888.85 1876.88 1884.26 1884.26
3/22/2002 1884.35 1900.65 1882.84 1894.31 1894.31
3/26/2002 1894.06 1899.5 1858.05 1865.47 1865.47
3/27/2002 1865.41 1865.41 1828.02 1828.45 1828.45
3/28/2002 1826.07 1854.55 1816.18 1852.19 1852.19
3/29/2002 1853.11 1873.25 1853.11 1868.11 1868.11
4/1/2002 1868.51 1884.04 1846.84 1846.84 1846.84
4/2/2002 1847.43 1877.01 1847.43 1860.59 1860.59
4/3/2002 1869.81 1884.09 1864.9 1870.39 1870.39
4/4/2002 1873.85 1881.9 1847.68 1852.9 1852.9
 4/5/2002 1851.56 1857.48 1838.85 1850.18 1850.18
4/8/2002 1852.94 1865.34 1846.28 1846.67 1846.67
4/9/2002 1852.93 1863.18 1842.34 1842.57 1842.57
4/10/2002 1849.82 1850.91 1823.2 1826.14 1826.14
4/11/2002 1835.06 1844.16 1831.09 1843.69 1843.69
4/12/2002 1842.75 1859.44 1842.66 1858.61 1858.61
4/15/2002 1865.89 1885.29 1863.68 1883.73 1883.73
4/16/2002 1887.98 1900.9 1883.44 1890.73 1890.73
4/17/2002 1895.93 1906.11 1881.35 1881.92 1881.92
4/18/2002 1881.15 1885.18 1866.3 1878.03 1878.03
4/19/2002 1880.54 1890.97 1860.19 1863.92 1863.92
4/22/2002 1863.92 1869.81 1851.17 1863.04 1863.04
4/23/2002 1863.09 1874.95 1862.34 1872.35 1872.35
4/24/2002 1868.94 1889.66 1867.14 1882.44 1882.44
4/25/2002 1883.8 1898.18 1862.41 1865.65 1865.65
4/26/2002 1864.66 1873.43 1853.71 1856.09 1856.09
4/29/2002 1868.77 1901.39 1867.93 1901.27 1901.27
4/30/2002 1902.38 1907.27 1892.84 1898.95 1898.95
5/2/2002 1894.72 1907.47 1892.39 1895.66 1895.66
5/3/2002 1897.48 1916.2 1897.25 1904.16 1904.16
5/6/2002 1912.8 1912.91 1880.28 1883.57 1883.57
5/7/2002 1882.15 1886.01 1837.61 1844.81 1844.81
5/8/2002 1835.7 1835.7 1771.64 1789.9 1789.9
5/9/2002 1792.84 1818.11 1792.84 1816.93 1816.93
5/10/2002 1806.27 1827.43 1794.68 1798.45 1798.45
5/13/2002 1801.59 1801.85 1767.82 1801 1801
5/14/2002 1801.94 1813.93 1788.42 1793.51 1793.51
5/15/2002 1795.56 1813.64 1789.9 1813.56 1813.56
5/16/2002 1816.04 1829.04 1806.25 1817.76 1817.76
5/17/2002 1813.43 1813.43 1760.72 1779.76 1779.76
5/20/2002 1761.16 1761.16 1647.18 1647.18 1647.18
5/21/2002 1610.58 1651.85 1595.38 1598.16 1598.16
5/22/2002 1597.93 1607.33 1522 1527.57 1527.57
5/24/2002 1540.48 1663.21 1540.48 1663.21 1663.21
5/27/2002 1667.51 1732.94 1667.51 1715.45 1715.45
5/28/2002 1709.71 1709.71 1673.25 1673.29 1673.29
5/29/2002 1680.13 1705.15 1666.28 1699.93 1699.93
5/30/2002 1701.96 1701.96 1667.19 1669.61 1669.61
5/31/2002 1672.6 1681.77 1651.61 1663.34 1663.34
6/3/2002 1662.09 1664.2 1635.64 1647.68 1647.68
6/4/2002 1647.94 1688.93 1647.94 1675.52 1675.52
6/5/2002 1676.29 1724.81 1676.29 1724.14 1724.14
6/6/2002 1723 1729.42 1703.23 1714.84 1714.84
6/7/2002 1714.75 1715.45 1684.64 1691.29 1691.29
6/10/2002 1693.16 1793.95 1693.16 1791.71 1791.71
6/11/2002 1793.1 1807.76 1773.07 1789.18 1789.18
6/12/2002 1783.31 1797.66 1779.38 1785.04 1785.04
6/13/2002 1785.3 1791.83 1767.07 1783.92 1783.92
6/14/2002 1783.81 1793.77 1759.52 1768 1768
6/17/2002 1771.48 1783.47 1761.15 1765.88 1765.88
6/18/2002 1766.2 1774.88 1755.67 1764 1764
6/19/2002 1764.3 1766.81 1754.47 1760.22 1760.22
6/20/2002 1759.22 1788.73 1756.32 1788.46 1788.46
6/21/2002 1789.28 1795.2 1776.07 1779.3 1779.3
6/24/2002 1773.34 1775.19 1761.28 1767.86 1767.86
6/25/2002 1765.57 1778.09 1762.25 1776.3 1776.3
6/26/2002 1777.47 1788.64 1773.22 1774.83 1774.83
6/27/2002 1772.32 1773.15 1761.93 1767.34 1767.34
6/28/2002 1766.78 1773.93 1760.79 1770.11 1770.11
7/1/2002 1773.29 1786.68 1767.88 1785.14 1785.14
7/2/2002 1787.96 1814.47 1786.57 1804.95 1804.95
7/3/2002 1806.03 1816.55 1794.59 1799.88 1799.88
7/4/2002 1799.2 1801.02 1790.18 1791.81 1791.81
7/5/2002 1790.32 1801.42 1790.32 1800.47 1800.47
7/8/2002 1802.18 1807.02 1797.03 1799.52 1799.52
7/9/2002 1798.93 1802.68 1793.78 1795.5 1795.5
7/10/2002 1796.18 1800.43 1791.26 1793.97 1793.97
7/11/2002 1793.56 1795.77 1780.6 1783.17 1783.17
7/12/2002 1782.48 1786.31 1777.64 1783.17 1783.17
7/15/2002 1770.81 1773.1 1732.77 1735.34 1735.34
7/16/2002 1734.54 1764.8 1734.15 1762.35 1762.35
7/17/2002 1762.98 1792.8 1762.98 1790.76 1790.76
7/18/2002 1791.8 1797.78 1781.7 1786.61 1786.61
7/19/2002 1789.01 1802.78 1789.01 1798.56 1798.56
7/22/2002 1799.35 1806.63 1793.69 1801.9 1801.9
7/23/2002 1798.86 1799.53 1788.39 1794.86 1794.86
7/24/2002 1796.31 1796.59 1788.31 1792.94 1792.94
7/25/2002 1796 1804.18 1790.19 1790.26 1790.26
7/26/2002 1790.13 1792.19 1781.65 1783.05 1783.05
7/29/2002 1783.92 1786.86 1777.43 1778.23 1778.23
7/30/2002 1781.06 1787.52 1777.11 1779.1 1779.1
7/31/2002 1780 1787.59 1775.04 1787.59 1787.59
8/1/2002 1787.93 1789.43 1780.35 1783.3 1783.3
8/2/2002 1782.73 1782.73 1776.03 1779.4 1779.4
8/5/2002 1778.28 1785.73 1774.83 1782.56 1782.56
8/6/2002 1781.79 1784.51 1778.56 1780.68 1780.68
8/7/2002 1780.61 1795.75 1780.5 1793.19 1793.19
8/8/2002 1797.02 1808.3 1795.93 1801.46 1801.46
8/9/2002 1803.61 1817.85 1798.11 1815.76 1815.76
8/12/2002 1816.68 1846.81 1816.68 1842.81 1842.81
 8/13/2002 1844.32 1856.53 1837.96 1846.02 1846.02
8/15/2002 1849.13 1851.18 1834.92 1840.97 1840.97
8/16/2002 1840.46 1845.68 1834.69 1843.26 1843.26
8/19/2002 1844.63 1866.65 1844.63 1855.83 1855.83
8/20/2002 1857.31 1868.63 1855.41 1867.29 1867.29
8/21/2002 1869.28 1881.4 1869.28 1873 1873
8/22/2002 1873.14 1934.11 1873.14 1924.77 1924.77
8/23/2002 1926.67 1942.93 1911.15 1925.75 1925.75
8/26/2002 1924.63 1936.53 1909.65 1909.65 1909.65
8/27/2002 1909.06 1926.59 1903.86 1925.7 1925.7
8/28/2002 1925.93 1956.55 1923.39 1935.93 1935.93
8/29/2002 1936.42 1958.81 1936.42 1950.8 1950.8
8/30/2002 1962.27 1983.82 1958.71 1974.58 1974.58
9/2/2002 1974.92 2003.15 1939.56 1952.57 1952.57
9/3/2002 1952.57 1977.71 1952.57 1974.6 1974.6
9/4/2002 1982.48 2003.06 1982.48 1986.79 1986.79
9/5/2002 1988.58 2009.91 1984.77 1992.02 1992.02
9/6/2002 1996.14 2010.56 1996.14 2008.85 2008.85
9/9/2002 2009.93 2014.23 1980.31 1981.17 1981.17
9/10/2002 1982.22 1985.8 1960.61 1961.89 1961.89
9/11/2002 1961.95 1963.63 1950.71 1962.06 1962.06
9/12/2002 1965.14 1977.97 1954.06 1954.78 1954.78
9/13/2002 1953.73 1957.83 1941.94 1954.66 1954.66
9/16/2002 1958.36 1960.11 1937.88 1939.06 1939.06
9/17/2002 1941.4 1963.07 1941.4 1962.07 1962.07
9/18/2002 1964.1 1970.56 1956.32 1962.77 1962.77
9/19/2002 1963.06 1989.36 1956.98 1989.22 1989.22
9/20/2002 1989.43 1992.26 1980.21 1981.07 1981.07
9/23/2002 1982.23 1992.77 1979.94 1988.66 1988.66
9/24/2002 1983.18 2004.92 1982.04 2003.84 2003.84
9/25/2002 2004.35 2017.68 1994.07 1995.31 1995.31
9/26/2002 1996.06 2017.43 1996.06 2013.84 2013.84
9/27/2002 2014.35 2025.73 2012.43 2018.79 2018.79
9/30/2002 2022.98 2035.59 2018.75 2018.75 2018.75
10/1/2002 2020.38 2025.46 2002.67 2005.44 2005.44
10/2/2002 2007.36 2029.76 2007.36 2029.76 2029.76
10/3/2002 2029.91 2040.79 2008.32 2013.45 2013.45
10/4/2002 2014.14 2028.76 2012.14 2028.39 2028.39
10/7/2002 2034.19 2050.4 2033.89 2047.4 2047.4
10/8/2002 2048.88 2074.04 2048.88 2066.98 2066.98
10/9/2002 2072.75 2100.5 2072.75 2098.95 2098.95
10/11/2002 2097.02 2097.02 2028.67 2036.98 2036.98
10/14/2002 2036.11 2039.84 1999.84 2039.84 2039.84
10/15/2002 2047.89 2070.37 2047.89 2063.16 2063.16
10/16/2002 2064.09 2086.84 2064.09 2082.23 2082.23
10/17/2002 2082.9 2109.44 2082.9 2092.79 2092.79
10/18/2002 2093.63 2113.48 2093.63 2111.72 2111.72
10/21/2002 2112.75 2128.9 2111.71 2118.56 2118.56
10/22/2002 2120.59 2142.04 2120.59 2142.04 2142.04
10/23/2002 2143.85 2177.81 2143.62 2168.82 2168.82
10/24/2002 2169.28 2201.67 2169.28 2194.28 2194.28
10/25/2002 2209.4 2242.34 2187.3 2236.76 2236.76
10/28/2002 2210.06 2236.96 2202.71 2207.62 2207.62
10/29/2002 2207.83 2221.71 2191.39 2214.42 2214.42
10/30/2002 2211.6 2260.41 2206.06 2252.48 2252.48
10/31/2002 2255.76 2291.48 2255.76 2278.54 2278.54
11/1/2002 2280.72 2306.78 2279.71 2294.62 2294.62
11/4/2002 2266.85 2266.85 2196.52 2203.92 2203.92
11/5/2002 2201.15 2268.23 2197.37 2257.66 2257.66
11/6/2002 2257.52 2275.08 2207.56 2223.41 2223.41
11/7/2002 2229.83 2241.92 2216.59 2228.54 2228.54
11/8/2002 2224.12 2234.57 2220.34 2227.34 2227.34
11/11/2002 2227.45 2227.45 2188.2 2211.6 2211.6
11/12/2002 2217 2236.3 2217 2223.48 2223.48
11/13/2002 2225.64 2266.63 2225.64 2265.38 2265.38
11/14/2002 2268.18 2297.28 2268.18 2269.95 2269.95
11/15/2002 2268.11 2279.77 2262.55 2271.6 2271.6
11/18/2002 2273.91 2306.48 2273.91 2299.95 2299.95
11/19/2002 2312.62 2342.45 2312.62 2332.53 2332.53
11/20/2002 2337.71 2369.12 2337.71 2356.75 2356.75
11/21/2002 2356.94 2361.79 2333.36 2352.15 2352.15
11/22/2002 2352.32 2361.47 2333.13 2346.34 2346.34
11/25/2002 2345.41 2365.42 2340.84 2356.79 2356.79
11/26/2002 2360.29 2368.17 2336.29 2338.73 2338.73
11/27/2002 2330.7 2332.32 2282.41 2285.47 2285.47
11/28/2002 2282.04 2282.04 2235.19 2238.13 2238.13
11/29/2002 2249.96 2287.61 2249.96 2285.87 2285.87
12/2/2002 2282.17 2307.65 2279.12 2306.17 2306.17
12/4/2002 2323.19 2351.46 2323.19 2345.11 2345.11
12/9/2002 2354.95 2400.34 2353.36 2400.34 2400.34
12/10/2002 2400.64 2418.06 2386.98 2389.62 2389.62
12/11/2002 2391.31 2412.51 2382.45 2402.31 2402.31
12/12/2002 2403.66 2433.59 2403.66 2429.02 2429.02
12/13/2002 2430.75 2461.83 2430.75 2452.23 2452.23
12/16/2002 2473.37 2492.98 2473.19 2488.47 2488.47
12/17/2002 2493.17 2526.73 2482.83 2497.27 2497.27
12/18/2002 2495.5 2504.58 2461.45 2501.12 2501.12
12/19/2002 2503.7 2572.23 2503.7 2535.43 2535.43
12/20/2002 2536.46 2548.88 2516.03 2525 2525
12/23/2002 2522.94 2526.1 2485.59 2509.43 2509.43
12/24/2002 2510.36 2555.01 2507.39 2551.27 2551.27
12/26/2002 2560.48 2639.14 2560.48 2637.12 2637.12
12/27/2002 2638.81 2682.62 2621.8 2661.37 2661.37
12/30/2002 2661.29 2702.46 2661.29 2693.86 2693.86
12/31/2002 2693.2 2747.9 2689.6 2701.41 2701.41
1/2/2003 2658.71 2711.92 2658.71 2710.54 2710.54
1/3/2003 2713.92 2756.12 2713.92 2744.82 2744.82
1/6/2003 2750.35 2779.16 2728.44 2765.56 2765.56
1/7/2003 2769.11 2814.65 2769.11 2779.97 2779.97
1/8/2003 2782.57 2793.83 2754.05 2778.15 2778.15
1/9/2003 2779.78 2831.4 2779.78 2829.84 2829.84
1/10/2003 2832.03 2897.98 2832.03 2869.23 2869.23
1/13/2003 2875.83 2895.56 2849.63 2853.75 2853.75
1/14/2003 2854.61 2869.55 2832.93 2850.07 2850.07
1/15/2003 2857.35 2950.32 2857.35 2950.29 2950.29
1/16/2003 2949.25 2991.32 2943.13 2955.52 2955.52
1/17/2003 2956.47 2987.9 2919.13 2954.62 2954.62
1/20/2003 2951.87 2969.84 2915.72 2920.62 2920.62
1/21/2003 2927.44 2951.37 2795.03 2795.03 2795.03
1/22/2003 2791.56 2818.29 2720.02 2739.11 2739.11
1/23/2003 2757.53 2769.37 2611.3 2617.48 2617.48
1/24/2003 2567.27 2609.72 2503.77 2609.44 2609.44
1/27/2003 2618.17 2749.21 2618.17 2746.85 2746.85
1/28/2003 2748.98 2767 2634.54 2657.25 2657.25
1/29/2003 2652.77 2664.56 2581.91 2627.05 2627.05
1/30/2003 2629.38 2673.02 2629.38 2649.06 2649.06
1/31/2003 2651.41 2667.94 2538.45 2545.07 2545.07
2/3/2003 2525.12 2531.08 2437.52 2471.48 2471.48
2/4/2003 2466.86 2517.42 2444.58 2476.95 2476.95
2/6/2003 2475.36 2495.69 2440.13 2483.12 2483.12
2/7/2003 2495.61 2508.96 2474.12 2481.43 2481.43
2/10/2003 2469.09 2469.09 2410.66 2418.05 2418.05
2/17/2003 2453.33 2509.47 2453.33 2509.37 2509.37
2/18/2003 2517.12 2590.53 2517.12 2547.13 2547.13
2/19/2003 2561.03 2576.82 2497.06 2500.48 2500.48
2/20/2003 2498.06 2518.38 2457.33 2509.08 2509.08
2/21/2003 2510.34 2537.78 2510.34 2528.31 2528.31
2/24/2003 2528.36 2528.36 2486.21 2489.02 2489.02
2/25/2003 2484.83 2484.83 2428.37 2428.37 2428.37
2/26/2003 2435.01 2463.09 2372.61 2397.15 2397.15
2/27/2003 2394.37 2397.89 2355.76 2356.47 2356.47
2/28/2003 2353.01 2399.14 2338.73 2399.14 2399.14
3/3/2003 2407.36 2520.57 2407.36 2520.57 2520.57
3/4/2003 2540.02 2540.02 2432.11 2447.02 2447.02
3/5/2003 2446.87 2471.18 2418.06 2469.98 2469.98
 3/6/2003 2477.42 2498.46 2472.48 2479.94 2479.94
3/7/2003 2476.09 2476.09 2441.93 2448.65 2448.65
3/10/2003 2432.17 2452.78 2401.52 2452.65 2452.65
3/11/2003 2452.17 2490.03 2438.39 2482.01 2482.01
3/12/2003 2479.18 2547.95 2479.18 2540.25 2540.25
3/17/2003 2516.28 2516.28 2473.15 2485.88 2485.88
3/18/2003 2480.34 2537.4 2480.34 2525.78 2525.78
3/19/2003 2526.04 2537.28 2500.12 2506.21 2506.21
3/20/2003 2499.46 2590.65 2499.46 2590.38 2590.38
3/21/2003 2596.12 2675.51 2586.94 2651.7 2651.7
3/24/2003 2648.77 2692.34 2626.09 2634.26 2634.26
3/25/2003 2617.75 2656.41 2603.34 2633.43 2633.43
3/26/2003 2650.95 2698.77 2650.95 2695.12 2695.12
3/27/2003 2699.45 2732.82 2695.08 2719.18 2719.18
3/28/2003 2721.91 2761.29 2721.91 2744.17 2744.17
3/31/2003 2738.15 2739.53 2705.62 2715.71 2715.71
4/1/2003 2706.67 2707.46 2668.54 2706.15 2706.15
4/2/2003 2720.31 2762.06 2720.28 2754.01 2754.01
4/3/2003 2759.83 2759.83 2731.17 2753.46 2753.46
4/4/2003 2760.98 2785.05 2760 2778.62 2778.62
4/7/2003 2790.17 2830.6 2790.17 2823.12 2823.12
4/8/2003 2822.95 2867.35 2822.95 2852.85 2852.85
4/9/2003 2853.4 2877.98 2844.66 2846.09 2846.09
4/11/2003 2849.87 2875.08 2837.21 2870.7 2870.7
4/14/2003 2842.08 2907.32 2837.1 2905.36 2905.36
4/15/2003 2911.06 2931.08 2893.6 2900.59 2900.59
4/16/2003 2900.37 2944.6 2900.37 2944.13 2944.13
4/17/2003 2946.98 2964.06 2921.17 2921.17 2921.17
4/18/2003 2927.76 2947.17 2911.11 2935.38 2935.38
4/21/2003 2945.9 2969.82 2945.9 2967.48 2967.48
4/22/2003 2969.36 2977.37 2847.02 2862.32 2862.32
4/23/2003 2862.48 2896.27 2840.96 2892.42 2892.42
4/24/2003 2893.28 2898.86 2826.72 2834.12 2834.12
4/25/2003 2836.78 2866.23 2791.58 2859.31 2859.31
4/28/2003 2861.95 2893.64 2857.3 2872.69 2872.69
4/29/2003 2886.88 2915.01 2883.12 2914.62 2914.62
4/30/2003 2915.19 2932.32 2900.05 2902.41 2902.41
5/2/2003 2899.46 2928.85 2893.65 2924.57 2924.57
5/5/2003 2943.85 2977.66 2943.85 2975.71 2975.71
5/6/2003 2978.11 2986.87 2963.59 2972.8 2972.8
5/7/2003 2974.58 2991.29 2947.93 2952.59 2952.59
5/8/2003 2944.53 2987.88 2939.13 2962.87 2962.87
5/9/2003 2971.3 2991.76 2961.06 2972.41 2972.41
5/12/2003 2977.68 2994.48 2958.4 2973.31 2973.31
5/13/2003 2975.31 2981.33 2947.17 2956.13 2956.13
5/14/2003 2949.77 2978.66 2943.12 2978.66 2978.66
5/16/2003 2978.92 3008.18 2975.71 3003.35 3003.35
5/19/2003 3012.17 3029.58 3000.98 3005.27 3005.27
5/20/2003 3007.08 3010.79 2978.16 2979.76 2979.76
5/21/2003 2988.36 3041.22 2969.87 3041.22 3041.22
5/22/2003 3043.29 3063.03 3040.94 3059.5 3059.5
5/23/2003 3061.29 3097.18 3061.29 3079.94 3079.94
5/26/2003 3080.15 3114 3080.15 3106.4 3106.4
5/27/2003 3111.31 3130.12 3095.67 3126.63 3126.63
5/28/2003 3132.43 3153.82 3089.89 3092.59 3092.59
5/29/2003 3092.41 3120.66 3079.62 3116.82 3116.82
5/30/2003 3118.36 3138.3 3094.21 3099.04 3099.04
6/2/2003 3099.82 3113.4 3081.97 3103.9 3103.9
6/3/2003 3109.88 3120.69 3098.51 3108.53 3108.53
6/4/2003 3110.98 3132.62 3107.86 3127.62 3127.62
6/5/2003 3128.22 3153.86 3124.54 3132.45 3132.45
6/6/2003 3136.36 3149.6 3133.6 3141.82 3141.82
6/9/2003 3143.02 3197.17 3143.02 3197.17 3197.17
6/10/2003 3200.04 3235.8 3200.04 3212.25 3212.25
6/11/2003 3217.12 3253.04 3200.92 3210.71 3210.71
6/12/2003 3210.88 3248.72 3203.65 3248.46 3248.46
6/13/2003 3251.65 3275.11 3251.54 3264.62 3264.62
6/16/2003 3271.33 3281.13 3252.2 3260.09 3260.09
6/17/2003 3266.61 3276.17 3261.4 3271.78 3271.78
6/18/2003 3278.65 3307.48 3278.65 3306.53 3306.53
6/19/2003 3312.97 3324.31 3280.76 3288.79 3288.79
6/20/2003 3289.87 3314.62 3289.82 3307.09 3307.09
6/23/2003 3333.5 3351.87 3331.19 3344.86 3344.86
6/24/2003 3345.48 3363.17 3338.02 3345.52 3345.52
6/25/2003 3346.31 3387.25 3346.05 3386.47 3386.47
6/26/2003 3391.7 3425.83 3356.52 3396.61 3396.61
6/27/2003 3397.9 3414.89 3381.25 3400.08 3400.08
6/30/2003 3404.2 3417.6 3382.7 3402.47 3402.47
7/1/2003 3402.87 3442.34 3402.87 3432.55 3432.55
7/2/2003 3434.19 3463.6 3432.13 3459.89 3459.89
7/3/2003 3462.87 3490.75 3458.5 3481.42 3481.42
7/4/2003 3483.47 3509.91 3476.52 3477.86 3477.86
7/7/2003 3478.11 3492.14 3439.73 3469.58 3469.58
7/8/2003 3475.04 3509.36 3475.04 3506.67 3506.67
7/9/2003 3511.14 3554.85 3511.14 3552.33 3552.33
7/10/2003 3554.59 3614.9 3554.59 3596.87 3596.87
7/11/2003 3600.45 3650.62 3600.45 3645.88 3645.88
7/14/2003 3673.08 3686.26 3656.04 3685.16 3685.16
7/15/2003 3686.16 3702.92 3534.97 3556.15 3556.15
7/16/2003 3552.64 3637.38 3458.03 3636.93 3636.93
7/17/2003 3636.93 3730.41 3636.93 3710.92 3710.92
7/18/2003 3717.96 3765.05 3717.96 3751.7 3751.7
7/21/2003 3755.95 3779.03 3719.45 3766.69 3766.69
7/22/2003 3766.32 3786.08 3721.09 3739.01 3739.01
7/23/2003 3740.58 3791.89 3719.13 3787.81 3787.81
7/24/2003 3798.64 3825.57 3798.64 3815.13 3815.13
7/25/2003 3815.31 3826.89 3798.83 3807.66 3807.66
7/28/2003 3813.41 3861.68 3813.41 3848.58 3848.58
7/29/2003 3846.51 3864.43 3831 3834.55 3834.55
7/30/2003 3840.22 3875.71 3840.22 3869.94 3869.94
7/31/2003 3870.84 3933.37 3870.84 3933.37 3933.37
8/1/2003 3935.62 4021.53 3935.62 4019.52 4019.52
8/4/2003 4020.6 4075.06 4020.6 4045.38 4045.38
8/5/2003 4043.44 4071.37 3977.53 4010.34 4010.34
8/6/2003 4011.12 4096.35 4011.12 4092.2 4092.2
8/7/2003 4100.37 4224.83 4100.37 4204.43 4204.43
8/8/2003 4205.79 4338.22 4205.79 4323.08 4323.08
8/11/2003 4337.85 4374.52 4277.52 4306.29 4306.29
8/12/2003 4303.77 4373.04 4276.56 4346.87 4346.87
8/13/2003 4348.79 4371.87 4231.81 4244.66 4244.66
8/15/2003 4245 4256.16 4115.93 4142.45 4142.45
8/18/2003 4134.52 4268.22 4090.22 4267.52 4267.52
8/19/2003 4269.04 4320.02 4250.35 4305.04 4305.04
8/20/2003 4311.2 4407.79 4311.2 4388.56 4388.56
8/21/2003 4412.45 4453.74 4368.93 4391.89 4391.89
8/22/2003 4402.08 4462.31 4402.08 4418.2 4418.2
8/25/2003 4429.58 4459.6 4367.6 4381.99 4381.99
8/26/2003 4382.75 4397.62 4288.97 4342.2 4342.2
8/27/2003 4344.1 4402.7 4342.41 4376.6 4376.6
8/28/2003 4382.04 4484.83 4382.04 4484.83 4484.83
8/29/2003 4486.31 4542.35 4455.06 4461.47 4461.47
9/1/2003 4463.08 4523.52 4431.62 4523.52 4523.52
9/2/2003 4532.16 4577.16 4513.64 4563.79 4563.79
9/3/2003 4565.35 4571.5 4525.14 4528.08 4528.08
9/4/2003 4526.97 4550.6 4456.31 4464.75 4464.75
9/5/2003 4464.68 4495.56 4422.25 4463.04 4463.04
9/8/2003 4516.81 4539.39 4499.5 4506.04 4506.04
9/9/2003 4507.1 4550 4507.1 4546.97 4546.97
9/10/2003 4565 4626.39 4561.04 4580.81 4580.81
9/11/2003 4581.47 4621.35 4547.35 4591.79 4591.79
9/12/2003 4591.81 4631.91 4588.56 4604.27 4604.27
9/15/2003 4610.14 4643.6 4586.52 4593.04 4593.04
9/16/2003 4593.12 4596.72 4381.22 4386.54 4386.54
9/17/2003 4379.47 4428.66 4238 4292.58 4292.58
9/18/2003 4299.47 4475.06 4299.47 4475.06 4475.06
 9/19/2003 4475.35 4479.52 4354.02 4389.31 4389.31
9/22/2003 4389.31 4389.31 4190.89 4212.35 4212.35
9/23/2003 4207.62 4230.1 4083.29 4138.18 4138.18
9/24/2003 4145.74 4181.93 4014.14 4120.12 4120.12
9/25/2003 4119.56 4271.33 4119.43 4271.2 4271.2
9/26/2003 4273.02 4304.04 4146.43 4163.22 4163.22
9/29/2003 4157.24 4157.24 3983.63 3987.6 3987.6
9/30/2003 3946.58 4050.02 3929.67 4027.34 4027.34
10/1/2003 4029.03 4096.91 4022.65 4067.82 4067.82
10/2/2003 4065.38 4184.25 4063.07 4178.93 4178.93
10/3/2003 4182.16 4209.37 4135.72 4192.39 4192.39
10/6/2003 4205.39 4244.58 4205.39 4214.2 4214.2
10/7/2003 4202.54 4233.97 4164.97 4197.99 4197.99
10/8/2003 4198.58 4244.18 4185.06 4186.83 4186.83
10/9/2003 4190.35 4217.87 4085.33 4130.64 4130.64
10/10/2003 4129.97 4150.85 4086.65 4143.33 4143.33
10/13/2003 4151.66 4168.27 4084 4086.53 4086.53
10/14/2003 4085.69 4085.69 3921.05 3947.42 3947.42
10/15/2003 3945.36 4017.78 3906.63 4015.15 4015.15
10/16/2003 4018.77 4038.44 3993.17 4015.93 4015.93
10/17/2003 4017.35 4045.62 3943.23 3969.45 3969.45
10/20/2003 3970.31 4009.07 3958.97 4005.39 4005.39
10/21/2003 4010.27 4067.81 3994.87 4001.56 4001.56
10/22/2003 4000.56 4016.64 3916.9 3926.7 3926.7
10/23/2003 3928.32 3948.62 3840.38 3850.12 3850.12
10/24/2003 3860.78 3946.69 3799.79 3945.36 3945.36
10/27/2003 3941.73 4037.21 3911.38 3952.26 3952.26
10/28/2003 3953.12 3956.45 3843.79 3856.48 3856.48
10/29/2003 3856.68 3887.18 3784.76 3785.73 3785.73
10/30/2003 3798.65 3858.54 3757.23 3796.61 3796.61
10/31/2003 3797.55 3825.8 3769.87 3781.03 3781.03
11/3/2003 3787.61 3798.69 3758 3793.56 3793.56
11/4/2003 3813.02 3871.75 3813.02 3867.55 3867.55
11/5/2003 3869.22 3875.46 3749.42 3755.66 3755.66
11/6/2003 3745.4 3745.4 3686.1 3732.3 3732.3
11/7/2003 3749.44 3780.54 3746.26 3763.14 3763.14
11/10/2003 3763.68 3794.93 3749.08 3769.07 3769.07
11/11/2003 3771 3821.51 3771 3818.46 3818.46
11/12/2003 3823.92 3884.19 3821.46 3884.19 3884.19
11/13/2003 3893.43 3893.87 3838.14 3843.32 3843.32
11/14/2003 3842.67 3852.79 3811.48 3852.79 3852.79
11/17/2003 3855.19 3913.66 3855.19 3900.61 3900.61
11/18/2003 3904.39 3915.17 3875.65 3885.8 3885.8
11/19/2003 3885.04 3901.34 3870.12 3888.39 3888.39
11/20/2003 3894.16 3923.12 3893.3 3920.02 3920.02
11/21/2003 3923.26 3982.28 3923.26 3975.06 3975.06
11/24/2003 4005.12 4068.33 4005.12 4067.41 4067.41
11/25/2003 4068.12 4087.66 4039.37 4068.29 4068.29
12/1/2003 4069.28 4266.56 4069.28 4263.06 4263.06
12/2/2003 4268.91 4312.87 4239.62 4305.37 4305.37
12/3/2003 4305.64 4332.27 4249.74 4266.31 4266.31
12/4/2003 4267.89 4292.37 4209.39 4250.1 4250.1
12/5/2003 4250.75 4262.25 4148.29 4199.95 4199.95
12/8/2003 4201.97 4279.39 4201.97 4245.75 4245.75
12/9/2003 4247.16 4278.39 4232.54 4278.37 4278.37
12/10/2003 4280.27 4317.41 4280.27 4310.95 4310.95
12/11/2003 4310.95 4316.7 4253.7 4264.1 4264.1
12/12/2003 4263.47 4313.56 4244.02 4305.43 4305.43
12/15/2003 4303.62 4318.85 4266.14 4269.08 4269.08
12/16/2003 4268.29 4280.79 4214.83 4278.18 4278.18
12/17/2003 4280.62 4313.58 4235.91 4240.2 4240.2
12/18/2003 4240.27 4271.56 4215.39 4266.89 4266.89
12/19/2003 4269.85 4315.91 4269.85 4310.97 4310.97
12/22/2003 4334.1 4371.41 4333.52 4367.12 4367.12
12/23/2003 4366.6 4392.33 4352.52 4384.83 4384.83
12/24/2003 4387.41 4420.99 4387.41 4420.1 4420.1
12/26/2003 4418.85 4418.85 4355.37 4393.04 4393.04
12/29/2003 4437.41 4459.24 4435.02 4459.02 4459.02
12/30/2003 4465.75 4478.18 4450.37 4454.2 4454.2
12/31/2003 4459.75 4489.45 4459.68 4471.6 4471.6
1/2/2004 4487.7 4493.41 4459.58 4473.93 4473.93
1/5/2004 4475.79 4533.37 4475.79 4500.62 4500.62
1/6/2004 4500.35 4516.66 4468.81 4514.83 4514.83
1/7/2004 4515.12 4571.31 4515.12 4565.22 4565.22
1/8/2004 4565.52 4587.18 4545.14 4564.02 4564.02
1/9/2004 4566.6 4596 4541.14 4570.14 4570.14
1/12/2004 4589.7 4613.72 4589.14 4597.89 4597.89
1/13/2004 4599.56 4609.41 4588.62 4607.5 4607.5
1/14/2004 4607.41 4642.02 4607.24 4619.77 4619.77
1/15/2004 4619.85 4638.64 4610.37 4634.54 4634.54
1/16/2004 4634.27 4691.12 4634.27 4684.12 4684.12
1/19/2004 4687.37 4727.41 4684.43 4688.37 4688.37
1/20/2004 4686.6 4696.12 4652.12 4687.72 4687.72
1/21/2004 4689.16 4724.47 4689.16 4722.06 4722.06
1/22/2004 4722.58 4769.31 4722.58 4769.31 4769.31
1/23/2004 4773.35 4792.52 4751.77 4762.37 4762.37
1/26/2004 4761.56 4765.58 4672.22 4677.16 4677.16
1/27/2004 4672.06 4749.7 4671.56 4748.41 4748.41
1/28/2004 4750.93 4777.93 4750.93 4769.68 4769.68
1/29/2004 4773.7 4821.83 4773.7 4803.85 4803.85
1/30/2004 4804.12 4847.87 4804.12 4841.33 4841.33
2/6/2004 4841.64 4890.72 4815.14 4888.45 4888.45
2/9/2004 4902.16 4909.89 4840.35 4848.31 4848.31
2/10/2004 4852.27 4912.68 4835.33 4907.93 4907.93
2/11/2004 4910.39 4941.77 4884.5 4889.91 4889.91
2/12/2004 4857.97 4879.27 4789.08 4804.58 4804.58
2/13/2004 4805.16 4875.16 4792.12 4875.16 4875.16
2/16/2004 4874.79 4926.35 4867.62 4874.12 4874.12
2/17/2004 4876.7 4893.87 4813.18 4832.39 4832.39
2/18/2004 4834.25 4900.5 4834.25 4899.58 4899.58
2/19/2004 4915.6 4931.97 4889.91 4893.64 4893.64
2/20/2004 4895.04 4921.33 4852.89 4868.81 4868.81
2/23/2004 4867.89 4877.29 4755.27 4756.58 4756.58
2/24/2004 4753.02 4788.43 4682.93 4786.85 4786.85
2/25/2004 4789.85 4814.24 4773.41 4796.99 4796.99
2/26/2004 4798.79 4822.85 4788.56 4809.52 4809.52
2/27/2004 4810.43 4844.56 4796.43 4840.37 4840.37
3/1/2004 4810.43 4844.56 4796.43 4840.37 4840.37
3/3/2004 4840.39 4858.18 4830.02 4853.83 4853.83
3/4/2004 4854.56 4897.18 4854.56 4888.1 4888.1
3/5/2004 4889.16 4906.54 4885.58 4900.43 4900.43
3/8/2004 4901.64 4947.47 4901.64 4917.87 4917.87
3/9/2004 4918.89 4941.27 4904.2 4909.99 4909.99
3/10/2004 4911.56 4919.37 4883.62 4883.62 4883.62
3/11/2004 4888.27 4907.04 4876.85 4903.85 4903.85
3/12/2004 4904.89 4928.62 4904.89 4915.14 4915.14
3/15/2004 4916 4959.39 4916 4952.04 4952.04
3/16/2004 4963.1 4979.85 4958.87 4979.85 4979.85
3/17/2004 4980.85 4994.89 4969.16 4982.29 4982.29
3/18/2004 4983.91 5010.6 4972.37 4974.22 4974.22
3/19/2004 4975.68 5007.24 4975.68 5000.14 5000.14
3/22/2004 5004.6 5021.2 4997.91 4997.91 4997.91
3/24/2004 4999.97 5049.62 4999.97 5045.49 5045.49
3/25/2004 5048.24 5114.79 5048.24 5112.58 5112.58
3/26/2004 5114.54 5139.79 5108.29 5117.87 5117.87
3/29/2004 5144.81 5153.85 5076.27 5103.06 5103.06
3/30/2004 5105.6 5138.62 5088.95 5103.18 5103.18
3/31/2004 5106.24 5121.41 5075.14 5106.66 5106.66
4/1/2004 5109.02 5143.14 5109.02 5141.08 5141.08
4/2/2004 5156.47 5176.16 5141.08 5161.6 5161.6
4/5/2004 5200.74 5231.52 5200.63 5228.3 5228.3
4/6/2004 5229.27 5268.84 5196.41 5266.88 5266.88
4/7/2004 5273.65 5346.31 5271.9 5310.04 5310.04
4/8/2004 5336.02 5375.1 5334.53 5345.01 5345.01
4/9/2004 5276.12 5382.14 5260.64 5371.63 5371.63
4/12/2004 5389.11 5443.83 5389.11 5443.83 5443.83
4/13/2004 5447.27 5473.03 5408.27 5429.12 5429.12
4/14/2004 5447.29 5484.83 5416.16 5458.42 5458.42
4/15/2004 5490.12 5524.17 5485.94 5507.6 5507.6
4/16/2004 5545.67 5609.6 5544.07 5582.28 5582.28
4/19/2004 5629.61 5660.29 5600.45 5620.66 5620.66
4/20/2004 5627.38 5636.22 5556.77 5591.66 5591.66
4/21/2004 5616.54 5635.39 5412.68 5432.94 5432.94
4/22/2004 5422.83 5582.58 5333.15 5575.81 5575.81
4/23/2004 5581.08 5601.83 5403.67 5406.98 5406.98
4/26/2004 5401.05 5418.22 5329.79 5415.93 5415.93
4/27/2004 5432.48 5499.82 5392.7 5426.57 5426.57
4/28/2004 5439.26 5440.78 5287.84 5369.43 5369.43
4/29/2004 5375.4 5406.49 5336.7 5346.58 5346.58
4/30/2004 5348.76 5440.02 5336.89 5430.43 5430.43
5/4/2004 5449.25 5525.69 5449.25 5525.69 5525.69
5/5/2004 5543.98 5549.75 5499.39 5508.48 5508.48
5/6/2004 5524.19 5555.86 5522.67 5529.93 5529.93
5/7/2004 5521.06 5539.99 5475.11 5529.19 5529.19
5/10/2004 5552.32 5554.89 5477.01 5477.01 5477.01
5/11/2004 5476.31 5489.43 5449.14 5457.86 5457.86
5/12/2004 5485.15 5492.07 5354.15 5354.15 5354.15
5/13/2004 5351.74 5398.5 5337.71 5398.5 5398.5
5/14/2004 5407.08 5462.59 5402.1 5454.69 5454.69
5/17/2004 5469.36 5471.29 5386.83 5412.47 5412.47
5/18/2004 5408.33 5426.93 5366.19 5388.15 5388.15
5/19/2004 5392.14 5446.71 5392.14 5438.68 5438.68
5/20/2004 5456.35 5490.79 5456.35 5477.84 5477.84
5/21/2004 5487.78 5530.84 5476.35 5511 5511
5/24/2004 5532.89 5532.89 5462.39 5465.16 5465.16
5/25/2004 5467.86 5477.57 5443.2 5465.17 5465.17
5/26/2004 5474.69 5503.18 5474.41 5482.91 5482.91
5/27/2004 5475.31 5488.82 5460.85 5476.83 5476.83
5/28/2004 5487.92 5524.44 5487.78 5502.72 5502.72
5/31/2004 5474.6 5512.19 5461.14 5497.79 5497.79
6/1/2004 5469.36 5480.37 5426.44 5453.57 5453.57
6/2/2004 5477.93 5510.07 5456.5 5461.84 5461.84
6/3/2004 5475.92 5475.92 5263.48 5279.09 5279.09
6/4/2004 5337.63 5362.86 5281.61 5362.86 5362.86
6/7/2004 5367.81 5425.68 5367.81 5416.73 5416.73
6/8/2004 5424.36 5450.28 5397.19 5450.05 5450.05
6/9/2004 5469.29 5495.68 5462.21 5464.14 5464.14
6/10/2004 5435.53 5451.8 5325.1 5371.2 5371.2
6/11/2004 5390.13 5400.88 5359.63 5384.48 5384.48
6/14/2004 5215.05 5263.86 5165.68 5217.57 5217.57
6/15/2004 5217.8 5322.12 5214.64 5318.36 5318.36
6/16/2004 5326.75 5326.75 5278.92 5305.42 5305.42
6/17/2004 5306.71 5320.01 5258.83 5264.89 5264.89
6/18/2004 5276.33 5291.28 5166.89 5248.67 5248.67
6/21/2004 5255.28 5255.28 5081.69 5103.67 5103.67
6/22/2004 5110.37 5132.93 5055.51 5080.24 5080.24
6/23/2004 5104.64 5113.19 5008.73 5088.86 5088.86
6/24/2004 5100.24 5154.56 5090.76 5151.02 5151.02
6/25/2004 5154.06 5171.02 5102.22 5105.69 5105.69
6/28/2004 5110.15 5279.17 5110.15 5279.03 5279.03
6/29/2004 5292.14 5296.64 5240.94 5264.95 5264.95
6/30/2004 5272.09 5313.69 5215.69 5279.18 5279.18
7/1/2004 5287.51 5349.47 5268.19 5347.72 5347.72
7/2/2004 5358.21 5379.76 5343.07 5352.97 5352.97
7/5/2004 5359.92 5420.52 5359.92 5399.72 5399.72
7/6/2004 5409.54 5423.19 5387.79 5390.65 5390.65
7/7/2004 5391.19 5421.19 5382.43 5409.32 5409.32
7/8/2004 5419.9 5449.21 5414.35 5423.74 5423.74
7/9/2004 5436.58 5460.26 5430.17 5453.55 5453.55
7/12/2004 5455.76 5507.83 5455.76 5485.74 5485.74
7/13/2004 5498.17 5499.23 5464.61 5473.22 5473.22
7/14/2004 5482.78 5506.91 5472.58 5474.23 5474.23
7/15/2004 5479.12 5480.15 5436.95 5438.94 5438.94
7/16/2004 5435.17 5452.71 5370.62 5387.84 5387.84
7/19/2004 5397.16 5410.81 5376.73 5378.93 5378.93
7/20/2004 5383.22 5389.41 5340.68 5389.14 5389.14
7/21/2004 5397.98 5443.99 5388.79 5440.49 5440.49
7/22/2004 5449.13 5468.96 5426.11 5426.11 5426.11
7/23/2004 5426.09 5437.76 5404.42 5409.37 5409.37
7/26/2004 5415.6 5416.75 5342.96 5346.15 5346.15
7/27/2004 5345.86 5365.88 5268.52 5314.4 5314.4
7/28/2004 5331.81 5358.88 5309.98 5351.33 5351.33
7/29/2004 5356.18 5366.78 5298.52 5303.56 5303.56
7/30/2004 5310.53 5329.98 5258.34 5289.92 5289.92
8/2/2004 5263.98 5282.68 5204.2 5206.83 5206.83
8/3/2004 5193.9 5262.52 5193.14 5262.52 5262.52
8/4/2004 5278.33 5324.21 5278.33 5309.05 5309.05
8/5/2004 5317.53 5326.1 5277.85 5303.84 5303.84
8/6/2004 5310.35 5343.52 5286.45 5343.52 5343.52
8/9/2004 5335.93 5380.55 5333.94 5363.96 5363.96
8/10/2004 5376.61 5403.42 5357.98 5367.95 5367.95
8/11/2004 5367.95 5390.8 5343.38 5352.95 5352.95
8/12/2004 5362.38 5380.12 5319.13 5326.16 5326.16
8/13/2004 5330.92 5342.46 5318.68 5335.82 5335.82
8/16/2004 5340.63 5345.7 5315.49 5329.67 5329.67
 8/17/2004 5321.39 5382.53 5314.03 5377.75 5377.75
8/18/2004 5387.62 5417.89 5387.61 5417.86 5417.86
8/19/2004 5431.98 5435.24 5373.42 5377.71 5377.71
8/20/2004 5377.71 5414.71 5373.44 5409.05 5409.05
8/23/2004 5423 5428.41 5396.9 5401.38 5401.38
8/24/2004 5410.82 5421.76 5358.9 5368.23 5368.23
8/25/2004 5377.17 5382.03 5334.48 5355.22 5355.22
8/26/2004 5362.28 5381.59 5358.44 5381.09 5381.09
8/27/2004 5386.3 5407.89 5386.3 5393.99 5393.99
8/30/2004 5400.99 5400.99 5319.74 5329.86 5329.86
8/31/2004 5327.35 5346.46 5288.06 5346.15 5346.15
9/1/2004 5346.96 5366.02 5315.6 5320.38 5320.38
9/2/2004 5315.96 5335.45 5301.24 5327.53 5327.53
9/3/2004 5326.4 5345.42 5312.55 5318.73 5318.73
9/6/2004 5287.48 5287.48 5172.97 5198.07 5198.07
9/7/2004 5185.09 5222.15 5127.77 5168.77 5168.77
9/8/2004 5191.63 5232.95 5184.74 5199.49 5199.49
9/9/2004 5203.32 5208.79 5175.19 5184.12 5184.12
9/10/2004 5181.12 5181.12 5142.31 5172.21 5172.21
9/13/2004 5172.93 5174 5116.34 5118.39 5118.39
9/14/2004 5112.05 5117.67 5034.58 5087.37 5087.37
9/15/2004 5098.44 5098.44 4995.96 4997.35 4997.35
9/16/2004 5044.19 5058.8 5012.95 5055.03 5055.03
9/17/2004 5060.6 5082.83 4988.65 5045.91 5045.91
9/20/2004 5052.06 5062.81 5035.42 5044.77 5044.77
9/21/2004 5049.2 5049.2 4958.41 4958.41 4958.41
9/22/2004 4946.76 4969.55 4880.28 4890.22 4890.22
9/23/2004 4889.25 4976.69 4889.25 4970.57 4970.57
9/24/2004 4986.88 5080.67 4986.88 5080.67 5080.67
9/27/2004 5104.08 5135.68 5098.21 5125.04 5125.04
9/28/2004 5143.61 5154.69 5107.17 5128.13 5128.13
9/29/2004 5131.6 5196.78 5129.72 5196.28 5196.28
9/30/2004 5203.53 5236.23 5203.53 5217.65 5217.65
10/1/2004 5205.19 5264.81 5187.73 5245.82 5245.82
10/4/2004 5253.2 5285.3 5253.2 5267.92 5267.92
10/5/2004 5274.52 5281.4 5227.47 5233.28 5233.28
10/6/2004 5240.49 5299.53 5240.49 5299.53 5299.53
10/7/2004 5293.38 5325.83 5283.83 5295.76 5295.76
10/8/2004 5308 5362.42 5301.9 5342.94 5342.94
10/11/2004 5354.84 5380.45 5349.71 5371.52 5371.52
10/12/2004 5384.84 5421.21 5384.84 5421.07 5421.07
10/13/2004 5422.7 5465.42 5422.7 5445.5 5445.5
10/14/2004 5453.16 5486.53 5453.16 5470.23 5470.23
10/15/2004 5469.47 5476.46 5424.01 5433.48 5433.48
10/18/2004 5452.89 5459.63 5380.72 5380.72 5380.72
10/19/2004 5376.91 5467.06 5352.6 5467.06 5467.06
10/20/2004 5495.14 5502.77 5458.54 5465.36 5465.36
10/21/2004 5467.43 5519.61 5451.91 5452.87 5452.87
10/22/2004 5463.49 5474.88 5445.09 5458.32 5458.32
10/25/2004 5483.96 5483.96 5453.97 5468.12 5468.12
10/26/2004 5478.51 5484.65 5379.35 5390.35 5390.35
10/27/2004 5388 5416.1 5369.61 5383.42 5383.42
10/28/2004 5385.98 5388.1 5350.7 5367.68 5367.68
10/29/2004 5357.54 5362.54 5312.03 5332.24 5332.24
11/1/2004 5342 5350.1 5243.9 5246.91 5246.91
11/2/2004 5245.82 5337.02 5239.07 5329.88 5329.88
11/3/2004 5352.26 5413.47 5340.98 5351.51 5351.51
11/4/2004 5373.81 5398 5338.24 5349.04 5349.04
11/5/2004 5346.32 5353.41 5322.44 5352.3 5352.3
11/8/2004 5363.61 5383.31 5362.04 5378.85 5378.85
11/10/2004 5386.05 5434.73 5377.62 5427.45 5427.45
11/12/2004 5446.41 5484.72 5446.41 5483.88 5483.88
11/18/2004 5505.13 5520.81 5482.6 5515.43 5515.43
11/19/2004 5522.96 5534.55 5504.69 5520.17 5520.17
11/22/2004 5508.75 5517.55 5481.29 5502.56 5502.56
11/23/2004 5517.44 5538.27 5510.97 5514.49 5514.49
11/24/2004 5526.48 5543.82 5524.95 5533.22 5533.22
11/25/2004 5528.89 5542.89 5516.92 5523.27 5523.27
11/26/2004 5524.49 5566.88 5520.75 5556.87 5556.87
11/29/2004 5567.26 5579.2 5555.82 5571.88 5571.88
11/30/2004 5585.08 5602.36 5556.98 5567.79 5567.79
12/1/2004 5574.91 5581.47 5558.7 5560.5 5560.5
12/2/2004 5561.16 5575.88 5542.04 5552.5 5552.5
12/3/2004 5552.62 5589.7 5551.88 5575.96 5575.96
12/6/2004 5593.98 5633.55 5592.13 5633.13 5633.13
12/7/2004 5640.97 5676.16 5637.32 5675.79 5675.79
12/8/2004 5681.14 5715.81 5681.14 5698.64 5698.64
12/9/2004 5718.82 5748.88 5708.26 5738.49 5738.49
12/10/2004 5749.34 5774.86 5656.19 5700.82 5700.82
12/13/2004 5701.76 5767.71 5701.76 5758.28 5758.28
12/14/2004 5778.27 5786.01 5744.12 5766.62 5766.62
12/15/2004 5785.72 5827.89 5782.91 5824.25 5824.25
12/16/2004 5842.32 5853.5 5812.12 5827.84 5827.84
12/17/2004 5823.87 5853.03 5815.45 5842.59 5842.59
12/20/2004 5855.1 5870.52 5847.36 5852.87 5852.87
12/21/2004 5852.72 5888.34 5837 5874.19 5874.19
12/22/2004 5886.04 5974.06 5884.4 5967.97 5967.97
12/23/2004 5985.01 6002.01 5961.54 5977.92 5977.92
12/24/2004 5974.77 6064.06 5962.86 6045.8 6045.8
12/27/2004 6063.87 6081.65 6034.81 6046.16 6046.16
12/28/2004 6050.77 6091.72 6021.58 6077.83 6077.83
12/29/2004 6091.29 6138.08 6091.29 6123.67 6123.67
12/30/2004 6148.29 6185.9 6086.64 6106.93 6106.93
12/31/2004 6116.52 6222.27 6116.52 6218.4 6218.4
1/3/2005 6232.5 6257.44 6208.98 6220.28 6220.28
1/4/2005 6230.79 6301.6 6221.81 6297.7 6297.7
1/5/2005 6321.87 6359.12 6306.77 6309.72 6309.72
1/6/2005 6321.87 6359.12 6306.77 6353.27 6353.27
1/7/2005 6361.85 6369.08 6300.15 6318.9 6318.9
1/10/2005 6364.88 6500.73 6364.88 6484.14 6484.14
1/11/2005 6515.16 6710.03 6484.14 6710.03 6710.03
1/12/2005 6714.24 6784.33 6651.4 6657.4 6657.4
1/13/2005 6631.9 6638.35 6418.29 6424.8 6424.8
1/14/2005 6440.93 6589.53 6370.37 6559.83 6559.83
1/17/2005 6559.61 6654.39 6530.76 6633.01 6633.01
1/18/2005 6647.34 6665.22 6594.78 6603.55 6603.55
1/19/2005 6625.17 6763.32 6625.17 6746.4 6746.4
1/24/2005 6807.64 6891.74 6746.4 6861.97 6861.97
1/25/2005 6914.32 6937.22 6843.95 6887.58 6887.58
1/26/2005 6841.9 6987.69 6833.19 6904.56 6904.56
1/27/2005 6913.76 6973.47 6867.5 6952.82 6952.82
1/28/2005 6994.91 6998.35 6722.9 6798.01 6798.01
1/31/2005 6788.07 6841.58 6747.39 6747.39 6747.39
2/1/2005 6764.31 6896.7 6762.65 6869.28 6869.28
2/2/2005 6899.4 6977.05 6893.77 6949.88 6949.88
2/3/2005 6973.93 7040.21 6949.88 7014.71 7014.71
2/4/2005 7022.37 7043.07 6959.03 6968.46 6968.46
2/7/2005 6986.64 7098.39 6955.23 7091.14 7091.14
2/8/2005 7119.65 7179.6 7118.92 7154.83 7154.83
2/9/2005 7173.62 7184.68 7050.47 7156.55 7156.55
2/10/2005 7174.59 7223.98 7121.51 7196.63 7196.63
2/11/2005 7208.8 7270.69 7189.99 7238.76 7238.76
2/14/2005 7253.99 7342.62 7253.99 7341.69 7341.69
2/15/2005 7360.56 7402.96 7345 7402.8 7402.8
2/16/2005 7470.37 7516.88 7434.54 7508.8 7508.8
2/17/2005 7560.5 7607.1 7538.98 7579.98 7579.98
2/18/2005 7594.08 7769.57 7560.31 7734.03 7734.03
2/21/2005 7740.93 7869.91 7740.93 7865.94 7865.94
2/22/2005 7885.36 7961.09 7822.19 7948.84 7948.84
2/23/2005 7933.8 8184.31 7915.76 8180.97 8180.97
2/24/2005 8184.77 8393.77 8139.13 8253.12 8253.12
2/25/2005 8252.55 8396.84 8186.61 8285.4 8285.4
2/28/2005 8275.92 8336.9 8192.02 8260.06 8260.06
3/1/2005 8303.32 8428.02 8289.6 8404.52 8404.52
3/2/2005 8473.53 8558.73 8206.14 8206.14 8206.14
 3/3/2005 8212.64 8510.46 8212.24 8496.73 8496.73
3/4/2005 8627.21 8802.45 8627.21 8793.69 8793.69
3/7/2005 8798.38 9007.49 8798.38 8863.48 8863.48
3/8/2005 8906.43 9251.34 8826.11 9235.59 9235.59
3/9/2005 9290.06 9648.12 9218.68 9588.46 9588.46
3/10/2005 9599.74 9893.69 9418.21 9571.92 9571.92
3/11/2005 9612.93 9709.85 9472.72 9603.73 9603.73
3/14/2005 9602.89 10000.31 9602.89 9998.05 9998.05
3/15/2005 10065.87 10304.72 9998.05 10294.88 10294.88
3/16/2005 10455.05 10510.85 9962.65 10079.2 10079.2
3/17/2005 10083.95 10106.01 9604.55 9638.17 9638.17
3/18/2005 9620.97 10001.39 9367.84 9499.42 9499.42
3/21/2005 9498.62 9498.62 9070.57 9097.92 9097.92
3/22/2005 8789.72 8790.18 8677.8 8698.88 8698.88
3/23/2005 8684.91 8684.91 8314.1 8314.1 8314.1
3/24/2005 8684.91 8684.91 8314.1 8314.1 8314.1
3/25/2005 8309.41 8309.41 7930.57 7964.95 7964.95
3/28/2005 7911.58 8001.23 7687.09 7708.29 7708.29
3/29/2005 7686.61 7855.14 7425.8 7855.14 7855.14
3/30/2005 7860.4 8346.42 7817.13 8085.56 8085.56
3/31/2005 8094.52 8247.2 7751.13 7770.33 7770.33
4/1/2005 7606.67 7642.47 7478.72 7596.87 7596.87
4/4/2005 7779.19 8052 7738.37 8050.25 8050.25
4/5/2005 8014.81 8151.46 7807.54 7820.81 7820.81
4/6/2005 7895.15 7903.15 7544.73 7613.63 7613.63
4/7/2005 7680.28 7787.52 7569.36 7784.34 7784.34
4/8/2005 7785.35 7788.89 7533.87 7593.3 7593.3
4/11/2005 7649.64 7653.64 7244.49 7244.49 7244.49
4/12/2005 7163.77 7163.77 6927.67 6939.03 6939.03
4/13/2005 6787.23 7125.11 6724.07 7123.62 7123.62
4/14/2005 7189.13 7202.96 6960.91 7202.84 7202.84
4/15/2005 7262.29 7524.72 7240.39 7512.91 7512.91
4/18/2005 7512.46 7512.46 7230.73 7234.21 7234.21
4/19/2005 7177.08 7321.12 6942.07 6952.72 6952.72
4/20/2005 6916.44 7061.32 6702.09 7030.83 7030.83
4/21/2005 7128.59 7261.1 7065.24 7101.38 7101.38
4/25/2005 7169.84 7249.23 6987.79 6996.82 6996.82
4/26/2005 6958.02 7164.73 6888.03 7164.73 7164.73
4/27/2005 7193.8 7310.47 7155.6 7275.74 7275.74
4/28/2005 7306.55 7306.55 7143.43 7144.48 7144.48
4/29/2005 7169.86 7223.74 7033.46 7104.65 7104.65
5/2/2005 7128.54 7154.82 6824.83 6832.74 6832.74
5/3/2005 6769.09 6920.28 6710.37 6887.93 6887.93
5/4/2005 6895.72 6953.77 6876.43 6898.72 6898.72
5/5/2005 6888.67 7104.73 6873.04 7098.22 7098.22
 5/6/2005 7116.94 7221.35 7102.46 7183.25 7183.25
5/9/2005 7178.14 7395.16 7172.49 7384.98 7384.98
5/10/2005 7394.78 7460 7318.5 7367.69 7367.69
5/11/2005 7357.44 7517.63 7352.12 7497.62 7497.62
5/12/2005 7539.05 7563.12 7276.97 7284.05 7284.05
5/13/2005 7371.27 7437.85 7349.5 7411.33 7411.33
5/16/2005 7447.51 7468.95 7223.07 7315.5 7315.5
5/17/2005 7340.55 7437.95 7319.8 7437.95 7437.95
5/18/2005 7430.07 7442.5 7301.79 7348.06 7348.06
5/19/2005 7393.26 7433.09 7322.51 7413.7 7413.7
5/20/2005 7416.72 7431.47 7265.72 7300.09 7300.09
5/23/2005 7152.38 7152.38 6978.48 6983.3 6983.3
5/24/2005 6957.14 7051.39 6762.64 7034.84 7034.84
5/25/2005 7081.23 7124.52 6902.54 6942.42 6942.42
5/26/2005 6965.33 6977.91 6655.6 6664.86 6664.86
5/27/2005 6597.99 6672.3 6440.05 6467.15 6467.15
5/30/2005 6463.19 6708.48 6457.28 6707.56 6707.56
5/31/2005 6679.17 6885.67 6665.06 6857.67 6857.67
6/1/2005 6895.75 7057.2 6881.11 7019.6 7019.6
6/2/2005 7058.63 7325.38 7058.63 7322.38 7322.38
6/3/2005 7356.12 7369.54 7182.68 7213.17 7213.17
6/6/2005 7169.5 7171.77 6916.85 7104.4 7104.4
6/7/2005 7122.23 7391.18 7122.23 7391.18 7391.18
6/8/2005 7363.87 7468.08 7140.83 7263.56 7263.56
6/9/2005 7273.43 7371.17 7273.43 7307.02 7307.02
6/10/2005 7332.44 7394.2 7270.98 7345.29 7345.29
6/13/2005 7471.45 7478.58 7426.6 7441.77 7441.77
6/14/2005 7438.86 7455.73 7342.38 7368.95 7368.95
6/15/2005 7438.99 7511.06 7433.59 7488.73 7488.73
6/16/2005 7521.23 7536.25 7304.47 7330.91 7330.91
6/17/2005 7325.35 7432.44 7303.86 7398.73 7398.73
6/20/2005 7523.86 7674.69 7523.86 7663.04 7663.04
6/21/2005 7666.41 7700.16 7462.42 7489.71 7489.71
6/22/2005 7513.42 7547.32 7390.95 7409.07 7409.07
6/23/2005 7410.18 7424.21 7185 7417.7 7417.7
6/24/2005 7417.38 7417.5 7297.19 7350.46 7350.46
6/27/2005 7351.38 7370.67 7090.78 7255.44 7255.44
6/28/2005 7271.64 7451.59 7271.64 7431.8 7431.8
6/29/2005 7428.68 7500.39 7393.54 7500.12 7500.12
6/30/2005 7447.12 7504.16 7441.6 7450.12 7450.12
7/1/2005 7489.29 7527.31 7457.18 7464.6 7464.6
7/4/2005 7439.02 7484.44 7394.75 7409.6 7409.6
7/5/2005 7405.47 7517.92 7350.39 7517.52 7517.52
7/6/2005 7519.95 7597.64 7519.42 7530.34 7530.34
7/7/2005 7534.65 7634.73 7534.65 7589.07 7589.07
 7/8/2005 7588.05 7616.2 7559.3 7588.94 7588.94
7/11/2005 7653.42 7677.63 7553.76 7554.28 7554.28
7/12/2005 7558.63 7589.95 7457.88 7511.94 7511.94
7/13/2005 7513.06 7516.77 7461.09 7481.17 7481.17
7/14/2005 7491.83 7531.23 7466.62 7471.64 7471.64
7/15/2005 7452.9 7535.81 7449.43 7535.81 7535.81
7/18/2005 7514.35 7537.92 7437.55 7437.55 7437.55
7/19/2005 7411.63 7416.86 7270.09 7319.77 7319.77
7/20/2005 7317.02 7411.95 7317.02 7410.98 7410.98
7/21/2005 7393.58 7460.51 7375.4 7410.91 7410.91
7/22/2005 7410.91 7412.86 7294.16 7353.85 7353.85
7/25/2005 7377.97 7393.83 7305.09 7305.3 7305.3
7/26/2005 7305.13 7319.85 7249.58 7301.57 7301.57
7/27/2005 7311.98 7315.16 7213.94 7217.6 7217.6
7/28/2005 7218.64 7300.09 7202.01 7215.44 7215.44
7/29/2005 7226.31 7244.65 7112.63 7178.93 7178.93
8/1/2005 7217.97 7228.79 7164.77 7195.32 7195.32
8/2/2005 7201.71 7330.86 7179.61 7324.8 7324.8
8/3/2005 7332.12 7479.72 7332.12 7442.04 7442.04
8/4/2005 7456.63 7488.26 7394.42 7404.95 7404.95
8/5/2005 7341.16 7419.76 7338.28 7418.61 7418.61
8/8/2005 7458.3 7482.48 7281.51 7315.47 7315.47
8/9/2005 7340.13 7352.95 7164.42 7184.48 7184.48
8/10/2005 7191.96 7219.78 7010.47 7064.29 7064.29
8/11/2005 7071.9 7091.49 6964.26 6970.59 6970.59
8/12/2005 6962.67 7161.41 6856.35 7150.65 7150.65
8/15/2005 7140.64 7168.1 7098.3 7122.98 7122.98
8/16/2005 7100.91 7143.96 7088.06 7139.09 7139.09
8/17/2005 7141.89 7146.46 7094.77 7099.22 7099.22
8/19/2005 7193.62 7315.6 7193.62 7311.92 7311.92
8/22/2005 7417.55 7593.58 7417.55 7590.1 7590.1
8/23/2005 7612.62 7639.9 7545.71 7557.87 7557.87
8/24/2005 7565.09 7593.92 7503.29 7512.34 7512.34
8/25/2005 7537.02 7597.54 7524.82 7554.01 7554.01
8/26/2005 7568.73 7594.44 7536.61 7585.7 7585.7
8/29/2005 7586.73 7691.7 7586.73 7690.6 7690.6
8/30/2005 7692.32 7753.57 7667.07 7744.19 7744.19
8/31/2005 7774.27 7813.61 7764.58 7796.86 7796.86
9/1/2005 7802.83 7871.33 7765.46 7769.21 7769.21
9/2/2005 7766.87 7798.1 7766.87 7789.76 7789.76
9/5/2005 7860.08 7874.38 7830.06 7849.06 7849.06
9/6/2005 7837.76 7876.01 7719.84 7807.04 7807.04
9/7/2005 7805.92 7871.27 7794.6 7804.41 7804.41
9/8/2005 7830.77 7884.29 7773.89 7884.21 7884.21
9/9/2005 7885.89 7933.84 7877.87 7889.25 7889.25
 9/12/2005 7910.94 7925.31 7885.19 7892.52 7892.52
9/13/2005 7865.65 7937.24 7865.5 7894.68 7894.68
9/14/2005 7897.08 7987.42 7897.08 7956.5 7956.5
9/15/2005 7961.72 8033.3 7958.93 7979.48 7979.48
9/16/2005 8009.35 8029.28 7929.78 7934.54 7934.54
9/19/2005 7953.25 7972.97 7861.69 7972.97 7972.97
9/20/2005 8002.55 8071.84 8002.55 8066.17 8066.17
9/21/2005 8067.64 8187.11 8067.64 8187.1 8187.1
9/22/2005 8188.08 8287.45 8149.31 8186 8186
9/23/2005 8211.84 8242.66 8130.92 8179.9 8179.9
9/26/2005 8198.23 8224.37 8138.37 8217.47 8217.47
9/27/2005 8254 8254.03 8178.69 8195.28 8195.28
9/28/2005 8196.18 8233.64 8128.26 8196.33 8196.33
9/29/2005 8200.84 8258.62 8149.91 8151.51 8151.51
9/30/2005 8179.79 8234.45 8157.97 8225.66 8225.66
10/3/2005 8268.58 8334.01 8258.22 8329.7 8329.7
10/4/2005 8356.58 8451.49 8313.21 8426.77 8426.77
10/5/2005 8467.91 8583.12 8467.91 8581.68 8581.68
10/6/2005 8582.32 8600.76 8515.52 8540.24 8540.24
10/7/2005 8550.19 8562.41 8495.7 8542.38 8542.38
10/10/2005 8506.32 8564.13 8500.38 8520.82 8520.82
10/11/2005 8551.02 8623.17 8551.02 8622.93 8622.93
10/12/2005 8687.29 8792.07 8664.48 8792.07 8792.07
10/13/2005 8818.15 8842.61 8745.56 8762.14 8762.14
10/14/2005 8784.84 8878.97 8769.32 8860.9 8860.9
10/17/2005 8974.3 9004.54 8867.4 8900.9 8900.9
10/18/2005 8930.64 9011.79 8627.54 8669.39 8669.39
10/19/2005 8736.56 8872.96 8649.48 8872.96 8872.96
10/20/2005 8942.46 8980.98 8539.29 8557.95 8557.95
10/21/2005 8476.06 8515.87 8254.67 8290.32 8290.32
10/24/2005 8222.75 8420.63 8222.75 8408.62 8408.62
10/25/2005 8476.5 8486.76 8210.86 8316.21 8316.21
10/26/2005 8331.11 8356.14 8108.78 8235.12 8235.12
10/27/2005 8256.75 8362.45 8222.98 8319.29 8319.29
10/31/2005 8216.75 8285.72 8135.16 8247.37 8247.37
11/2/2005 8346.11 8439.2 8317.2 8436.62 8436.62
11/7/2005 8520.33 8661.46 8513.72 8661.46 8661.46
11/8/2005 8669.81 8737.49 8636.65 8690.97 8690.97
11/10/2005 8744.41 8840.78 8720.1 8792.22 8792.22
11/11/2005 8815.55 8837.48 8711.96 8793.93 8793.93
11/14/2005 8836.84 8848.72 8783.57 8835.26 8835.26
11/15/2005 8838.93 8936.55 8838.93 8889.75 8889.75
11/16/2005 8942.6 8957.53 8872.6 8895.68 8895.68
11/17/2005 8900.6 8915.98 8823.83 8864.04 8864.04
11/18/2005 8880.56 8961.86 8858.71 8933.51 8933.51
11/21/2005 8988.3 9000.26 8959.82 8960.8 8960.8
11/22/2005 8976.39 9025.34 8922.45 9006.4 9006.4
11/23/2005 9045.05 9064.5 9003.85 9016.34 9016.34
11/24/2005 9039.06 9095.42 9038.08 9073.14 9073.14
11/25/2005 9095.79 9137.1 9061.16 9064.39 9064.39
11/28/2005 9115.53 9148.59 9103.03 9147.02 9147.02
11/29/2005 9180.78 9187.03 9119.61 9134.55 9134.55
11/30/2005 9143.08 9154.34 8925.08 9026.59 9026.59
12/1/2005 9078.2 9101.99 8980.15 9081.03 9081.03
12/2/2005 9080.69 9226.41 9069.06 9226.41 9226.41
12/5/2005 9266.02 9360.55 9262.37 9344.84 9344.84
12/6/2005 9385.93 9407.07 9333.5 9396.5 9396.5
12/7/2005 9418.91 9436.71 9342.28 9369.34 9369.34
12/8/2005 9371.88 9442.1 9351.85 9418.35 9418.35
12/9/2005 9456.73 9492.97 9409.04 9431.81 9431.81
12/12/2005 9453.96 9478.69 9371.58 9459.72 9459.72
12/13/2005 9490.79 9502.54 9440.78 9451.32 9451.32
12/14/2005 9460.2 9488.93 9287.9 9403.54 9403.54
12/15/2005 9417.42 9490.61 9379.38 9490.61 9490.61
12/16/2005 9534.61 9609.54 9492.91 9514.83 9514.83
12/19/2005 9534.02 9542.28 9374.86 9379.7 9379.7
12/20/2005 9348.5 9482.08 9312.35 9482.08 9482.08
12/21/2005 9537.6 9583.42 9493.07 9504.43 9504.43
12/22/2005 9514.1 9526.47 9469.16 9471.7 9471.7
12/23/2005 9473.46 9534.67 9468.54 9491.47 9491.47
12/26/2005 9512.35 9512.35 9372.57 9372.57 9372.57
12/27/2005 9366.95 9449.42 9346.69 9447.42 9447.42
12/28/2005 9468.19 9513.12 9442.99 9466.94 9466.94
12/29/2005 9491.56 9523.69 9469.94 9497.55 9497.55
12/30/2005 9535.7 9574.02 9533.95 9556.61 9556.61
1/2/2006 9570.05 9673.67 9560.29 9672.47 9672.47
1/3/2006 9728.43 9779.33 9707.57 9766.9 9766.9
1/4/2006 9805.71 9887.16 9805.71 9853.65 9853.65
1/5/2006 9897.15 9943.93 9886.59 9908.29 9908.29
1/6/2006 9932.36 9951.19 9876.11 9886.3 9886.3
1/9/2006 9911.49 10000.47 9911.49 9990.19 9990.19
1/16/2006 10074.01 10122.58 10059.48 10093.48 10093.48
1/17/2006 10135.89 10178.5 10106.71 10166 10166
1/18/2006 10239.31 10278.18 10195.25 10235.17 10235.17
1/19/2006 10231.18 10289.15 10160.87 10259.87 10259.87
1/20/2006 10323.05 10328.73 10187.81 10227.87 10227.87
1/23/2006 10236.25 10349.78 10236.25 10346.55 10346.55
1/24/2006 10350.67 10430.84 10166.03 10169.68 10169.68
1/25/2006 10166.94 10277.55 10101.19 10213.26 10213.26
1/26/2006 10256.04 10313.13 10120.85 10304.87 10304.87
1/27/2006 10343.97 10471.87 10327.06 10447.56 10447.56
1/30/2006 10528.12 10591.36 10522.8 10527.84 10527.84
1/31/2006 10531.08 10612.87 10504.29 10523.37 10523.37
2/1/2006 10542.92 10617.34 10436.9 10497.07 10497.07
2/2/2006 10516.81 10546.16 10427.64 10465.56 10465.56
2/3/2006 10460.11 10730.69 10457.74 10726.46 10726.46
2/6/2006 10777.2 10882.01 10768.43 10801.09 10801.09
2/7/2006 10838.34 10914.58 10824.86 10914.58 10914.58
2/10/2006 10974.36 11123.09 10967.17 11052.86 11052.86
2/13/2006 11111.5 11224.06 11044.78 11218.61 11218.61
2/14/2006 11250.32 11357.47 10886.77 10920.09 10920.09
2/15/2006 10956.96 11259.32 10907.66 11259.32 11259.32
2/16/2006 11264.85 11355.95 11174.47 11177.91 11177.91
2/17/2006 11208.6 11368.91 11163.49 11352.63 11352.63
2/20/2006 11449.97 11494.79 11384.81 11443.35 11443.35
2/21/2006 11525.11 11651.18 11458.15 11537.5 11537.5
2/22/2006 11595.57 11615.01 11304.2 11446.33 11446.33
2/23/2006 11503.8 11658.74 11503.8 11609.85 11609.85
2/24/2006 11655.92 11692.71 11389.4 11546.79 11546.79
2/27/2006 11615.39 11640.01 11156.3 11191.74 11191.74
2/28/2006 11131.62 11456.12 11117.28 11456.12 11456.12
3/1/2006 11525.33 11607.07 11130.96 11473.99 11473.99
3/2/2006 11409.62 11502.71 11328.88 11381.25 11381.25
3/3/2006 11408.77 11450.83 11358.75 11415.29 11415.29
3/6/2006 11351.2 11366.81 10919.59 10947.42 10947.42
3/7/2006 10778.19 11086.3 10774.42 11086.3 11086.3
3/8/2006 11136.26 11137.07 10585.13 10598.38 10598.38
3/9/2006 10629.49 10813.75 10331.26 10804.35 10804.35
3/10/2006 10769.97 10810.13 10425.64 10474.2 10474.2
3/13/2006 10614.86 10648.85 10062.11 10094.81 10094.81
3/14/2006 10048.48 10436.53 9915.03 10436.53 10436.53
3/15/2006 10434.33 10583.77 10318.35 10393.87 10393.87
3/16/2006 10340.59 10689.36 10340.59 10689.36 10689.36
3/17/2006 10714.82 10953.44 10714.82 10951.08 10951.08
3/20/2006 11049.24 11259.01 10907.39 11028.22 11028.22
3/21/2006 11112.5 11223.56 11008.53 11130.13 11130.13
3/22/2006 11133.21 11312.06 11133.21 11278.45 11278.45
3/24/2006 11348.57 11459.58 11316.45 11459.58 11459.58
3/27/2006 11499.65 11574.34 11402.22 11402.22 11402.22
3/28/2006 11432.18 11480.22 11362.56 11449.52 11449.52
3/29/2006 11537.5 11568.95 11313.1 11414.34 11414.34
3/30/2006 11429.12 11581.6 11375.46 11568.69 11568.69
3/31/2006 11622.93 11635.57 11455.26 11485.9 11485.9
4/3/2006 11535.98 11600.53 11488.48 11573.94 11573.94
4/4/2006 11623.99 11709.84 11620.57 11664.97 11664.97
 4/5/2006 11719.34 11719.34 11600.67 11666.38 11666.38
4/6/2006 11679.83 11751.1 11662.81 11684.79 11684.79
4/7/2006 11714.47 11936.59 11714.47 11936.59 11936.59
4/10/2006 12021.38 12077.61 11975.78 11992.23 11992.23
4/13/2006 11912.1 12070.04 11894.52 12060.99 12060.99
4/14/2006 12062.23 12142.07 12045.63 12136.83 12136.83
4/17/2006 12133.83 12293.84 12123.4 12273.82 12273.82
4/18/2006 12337.4 12337.4 12103.63 12115.46 12115.46
4/19/2006 12131.4 12224.54 11759.46 12048.14 12048.14
4/20/2006 12104.22 12175.57 12056.44 12075.75 12075.75
4/21/2006 12120.38 12126.85 11804.64 12007.6 12007.6
4/24/2006 12053.99 12076.89 11778.97 11802.68 11802.68
4/25/2006 11761.86 11942.3 11637.06 11942.3 11942.3
4/26/2006 11994.07 12063.93 11907.46 11910.28 11910.28
4/27/2006 11902.83 11916.24 11613.78 11683.94 11683.94
4/28/2006 11680.26 11680.26 11218.1 11342.17 11342.17
5/2/2006 11339.63 11572.94 11336.66 11572.94 11572.94
5/3/2006 11605.1 11754.79 11605.1 11727.93 11727.93
5/4/2006 11757.7 11778.7 11626.94 11690.26 11690.26
5/5/2006 11687.71 11715.91 11527.16 11686.44 11686.44
5/8/2006 11719.94 11781.82 11645.25 11776.91 11776.91
5/9/2006 11800.39 11854.64 11533.5 11576.83 11576.83
5/10/2006 11622.16 11658.24 11445.67 11571.9 11571.9
5/11/2006 11593.51 11612.8 11386.35 11531.31 11531.31
5/12/2006 11529.36 11624.17 11467.16 11511.54 11511.54
5/15/2006 11502.64 11505.86 11082.8 11097.27 11097.27
5/16/2006 11109.26 11192.19 10664.62 10707.56 10707.56
5/17/2006 10744.21 11095.56 10713.31 11094.68 11094.68
5/18/2006 11095.42 11095.42 10670.26 10689.44 10689.44
5/19/2006 10710.27 10861.31 10567.07 10861.31 10861.31
5/22/2006 10916.47 10957.69 10756.27 10930 10930
5/23/2006 10950.1 10966.24 10886.65 10932.57 10932.57
5/24/2006 10940.69 11143.48 10930.25 11116.88 11116.88
5/25/2006 11119.29 11183.1 11014.56 11018.96 11018.96
5/26/2006 11018.2 11041.43 10650.54 10660.39 10660.39
5/29/2006 10687.17 10709.51 10217.16 10247.59 10247.59
5/30/2006 10134.28 10220.29 9823.39 10118.8 10118.8
5/31/2006 10151.45 10229.21 9729.81 9800.69 9800.69
6/1/2006 9895.4 10185.12 9881.14 10183.77 10183.77
6/2/2006 10197.95 10423.52 10038.18 10346.23 10346.23
6/5/2006 10364.85 10436.21 10336.1 10374.31 10374.31
6/6/2006 10134.64 10655.34 10127.55 10532.88 10532.88
6/7/2006 10536.72 10575.61 10166.43 10202.36 10202.36
6/8/2006 10162.19 10162.19 9761.2 9777.19 9777.19
6/9/2006 9526.56 10014.24 9457.53 9849.83 9849.83
6/12/2006 9862.57 9947.67 9719.73 9733.23 9733.23
6/13/2006 9698.14 9724.93 9300.32 9315.08 9315.08
6/14/2006 9192.1 9458.68 8748.21 8768.95 8768.95
6/15/2006 8906.18 9177.63 8705.42 9177.63 9177.63
6/16/2006 9385.51 9607.11 9385.51 9607.11 9607.11
6/19/2006 9618.08 9968.29 9618.08 9943.84 9943.84
6/20/2006 10023.81 10163.04 9855.03 10106.89 10106.89
6/21/2006 10054.22 10202.91 9937.28 10102.96 10102.96
6/22/2006 10143.6 10264.24 10079.09 10174.22 10174.22
6/23/2006 10214.37 10319.05 9795.94 9807.53 9807.53
6/26/2006 9895.73 9991.59 9387.22 9404.7 9404.7
6/27/2006 9398.86 9432.81 9013.72 9041.62 9041.62
6/28/2006 9031.1 9435.71 9001.92 9434.15 9434.15
6/29/2006 9629.03 9841.43 9615.94 9841.43 9841.43
6/30/2006 10016.98 10103.08 9875.97 9989.41 9989.41
7/3/2006 9959.24 9962.28 9565.29 9603.71 9603.71
7/4/2006 9638.36 9912.19 9475.74 9829.64 9829.64
7/5/2006 9850.06 9954.74 9724.4 9936.49 9936.49
7/6/2006 9989.04 10038.84 9896.54 9916.1 9916.1
7/7/2006 9916.62 9956.36 9827.43 9836.04 9836.04
7/10/2006 9857.06 9858.26 9484.91 9504.85 9504.85
7/11/2006 9453.06 9680.75 9437.99 9656.52 9656.52
7/12/2006 9646.05 9949.52 9646.05 9920.64 9920.64
7/13/2006 9985.87 10126.73 9985.12 10014.98 10014.98
7/14/2006 10064.96 10080.25 9952.63 10027.09 10027.09
7/17/2006 9982.54 10004.72 9880.91 9947.83 9947.83
7/18/2006 9961.77 10200.87 9961.77 10191.07 10191.07
7/19/2006 10098.01 10259.6 10082.37 10198.79 10198.79
7/20/2006 10248.29 10361.71 10034.05 10198.67 10198.67
7/21/2006 10157.87 10321.24 10112.86 10257.63 10257.63
7/24/2006 10266.11 10393.94 10266.11 10350.63 10350.63
7/25/2006 10394.04 10436.81 10338.34 10401.6 10401.6
7/26/2006 10412.27 10413.36 10316.94 10343.1 10343.1
7/27/2006 10351.64 10488.06 10350.72 10430.26 10430.26
7/28/2006 10385.06 10484.04 10343.01 10353.52 10353.52
7/31/2006 10397.85 10497.93 10397.85 10497.66 10497.66
8/1/2006 10489.48 10590.5 10433.96 10507.09 10507.09
8/2/2006 10484.87 10660.86 10484.87 10558.31 10558.31
8/3/2006 10560.63 10704.17 10560.63 10671.09 10671.09
8/4/2006 10715.12 10774.94 10710.68 10772.58 10772.58
8/7/2006 10816.73 10855.84 10733.88 10846.6 10846.6
8/8/2006 10884.5 10908.28 10798.4 10828.9 10828.9
8/9/2006 10828.97 10892.17 10589.29 10655.57 10655.57
8/10/2006 10687.19 10719.02 10326.26 10525.09 10525.09
8/11/2006 10552.55 10561.41 10321.58 10406.4 10406.4
 8/15/2006 10439.18 10439.18 10290.06 10316.9 10316.9
8/16/2006 10328.01 10588.54 10297.59 10576.78 10576.78
8/17/2006 10631.78 10642.26 10524.39 10557.29 10557.29
8/18/2006 10559.99 10599.17 10548.72 10562.88 10562.88
8/21/2006 10594.56 10603.27 10413.12 10481.64 10481.64
8/22/2006 10492.44 10529.44 10118.18 10221.49 10221.49
8/23/2006 10237.4 10254.7 10111.27 10243.91 10243.91
8/24/2006 10262.02 10330.97 9931.53 9956.01 9956.01
8/25/2006 9904.3 9971.43 9553.37 9584.79 9584.79
8/28/2006 9371.15 9880.87 9364.69 9876.59 9876.59
8/29/2006 9898.99 9949.68 9795.81 9943.27 9943.27
8/30/2006 9996.42 10176.4 9996.42 10086.34 10086.34
8/31/2006 10150 10150 9978.78 10063.54 10063.54
9/1/2006 10035.58 10170.97 10024.27 10170.97 10170.97
9/4/2006 10179.83 10219.71 10121.06 10126.9 10126.9
9/5/2006 10145.21 10161.7 9954.94 10001.78 10001.78
9/6/2006 10006.1 10081.68 9967.96 10069.76 10069.76
9/7/2006 10087.97 10116.45 9921.32 9927.98 9927.98
9/8/2006 9914.86 9983 9826.47 9965.21 9965.21
9/11/2006 9985.85 9999.04 9876.15 9892.9 9892.9
9/12/2006 10005.01 10180.42 10000.59 10157.6 10157.6
9/13/2006 10170.26 10183.74 9980.13 9990.05 9990.05
9/14/2006 10009.03 10078.39 9932.74 10028.6 10028.6
9/15/2006 10040.41 10073.62 9961.66 9984.57 9984.57
9/18/2006 10025.54 10030.33 9853.94 9881.1 9881.1
9/19/2006 9869.14 9965.24 9798.77 9908.97 9908.97
9/20/2006 9904.13 10040.98 9903.52 10032.69 10032.69
9/21/2006 10060.23 10158.86 10060.23 10157.95 10157.95
9/22/2006 10209.69 10346.53 10209.69 10306.75 10306.75
9/25/2006 10316.99 10361.97 10181.39 10253.24 10253.24
9/26/2006 10269.32 10310.18 10228.89 10305.63 10305.63
9/27/2006 10353.07 10403.65 10353.07 10387.12 10387.12
9/28/2006 10472.21 10547.64 10472.21 10528.82 10528.82
9/29/2006 10546.78 10562.64 10493.25 10512.52 10512.52
10/2/2006 10532.29 10653.26 10532.29 10616.24 10616.24
10/3/2006 10619.72 10698.69 10559.86 10592.72 10592.72
10/4/2006 10568.27 10744.67 10531.45 10744.67 10744.67
10/5/2006 10765.72 10877.83 10763.53 10855.88 10855.88
10/6/2006 10864.35 10946.58 10838.76 10927.05 10927.05
10/9/2006 10994.19 11015.74 10888.32 10942.92 10942.92
10/10/2006 10949.35 11017.28 10888.71 10959.35 10959.35
10/11/2006 10999.96 11059.62 10879.27 10886.78 10886.78
10/12/2006 10883.88 10906.49 10832.45 10880.89 10880.89
10/13/2006 10877.97 10969.15 10877.97 10924.58 10924.58
10/16/2006 10959.56 10965.83 10902.99 10909.31 10909.31
10/17/2006 10947.93 11167.93 10947.93 11167.93 11167.93
10/18/2006 11208.32 11438.15 11197.72 11399.69 11399.69
10/19/2006 11436.11 11596.34 11436.11 11565.25 11565.25
10/30/2006 11634.15 11635.4 11434.93 11528.27 11528.27
10/31/2006 11507.43 11514.46 11327.71 11327.71 11327.71
11/1/2006 11243.3 11288.87 10933.68 11011.14 11011.14
11/2/2006 11033.4 11128.63 10865.91 10945.34 10945.34
11/3/2006 11180.01 11246.7 11074.78 11246.7 11246.7
11/6/2006 11297.67 11297.67 11009.24 11012.59 11012.59
11/7/2006 11022.37 11079.63 10733.83 11017.12 11017.12
11/8/2006 11032.3 11032.3 10854.91 10973.25 10973.25
11/10/2006 10873.58 10884.38 10729.9 10739.45 10739.45
11/13/2006 10827.44 10861.74 10683.27 10743.88 10743.88
11/14/2006 10769.52 10892.9 10726.68 10869.63 10869.63
11/15/2006 10875.08 10966.79 10799.05 10813.93 10813.93
11/16/2006 10831.58 10870.42 10710.83 10850.52 10850.52
11/17/2006 10851.58 10945.35 10683.05 10705.87 10705.87
11/20/2006 10693.23 10693.23 10419.04 10431.97 10431.97
11/21/2006 10404.49 10673.71 10394.36 10622.55 10622.55
11/22/2006 10643.75 10657.33 10569.12 10646.24 10646.24
11/23/2006 10676.32 10884.7 10676.32 10867.11 10867.11
11/24/2006 10875.45 10935.41 10813.32 10870.9 10870.9
11/27/2006 10876.4 10911.52 10744.88 10750.4 10750.4
11/28/2006 10756.03 10811.95 10690.58 10762.86 10762.86
11/29/2006 10754.68 10788.94 10566.25 10594.83 10594.83
11/30/2006 10628.39 10703.34 10512.81 10619.47 10619.47
12/1/2006 10587.9 10587.9 10315.22 10388.19 10388.19
12/4/2006 10324.74 10455.56 10324.74 10417.39 10417.39
12/5/2006 10417.69 10550.78 10417.69 10550.78 10550.78
12/6/2006 10555.3 10720.82 10555.3 10677.99 10677.99
12/7/2006 10680.1 10743.98 10629.34 10642.68 10642.68
12/8/2006 10643.67 10663.4 10514.13 10561.97 10561.97
12/11/2006 10557.37 10598.58 10486.17 10584.48 10584.48
12/12/2006 10601.74 10689.92 10601.74 10645.58 10645.58
12/13/2006 10674.33 10674.33 10566.3 10588.56 10588.56
12/14/2006 10613.83 10643.35 10587.06 10604.43 10604.43
12/15/2006 10599.84 10634.63 10532.4 10551.87 10551.87
12/18/2006 10570.51 10573.36 10307.78 10341.4 10341.4
12/19/2006 10314.84 10370.06 9982.04 10055.65 10055.65
12/20/2006 10070.8 10182.46 9963.21 10182.46 10182.46
12/21/2006 10178.98 10202.65 9908.71 9923.12 9923.12
12/22/2006 9919.34 9940.91 9696.67 9893.99 9893.99
12/26/2006 9900.58 10054 9844.35 10025.34 10025.34
12/27/2006 10053.25 10155.49 9996.11 10032.17 10032.17
12/28/2006 10042.24 10087.36 9985.01 10058.47 10058.47
12/29/2006 10064.88 10105.99 10028.62 10040.5 10040.5
1/3/2007 10057.68 10066.91 10020.07 10066.68 10066.68
1/4/2007 10065.4 10188.51 10061.17 10186.19 10186.19
1/5/2007 10186.48 10210.29 10091.4 10147.36 10147.36
1/8/2007 10163.37 10301.48 10163.37 10237.32 10237.32
1/9/2007 10356.66 10419.3 10328.19 10405.22 10405.22
1/10/2007 10424.67 10424.67 10355.1 10374.46 10374.46
1/11/2007 10370.01 10394.52 10318.98 10358.64 10358.64
1/12/2007 10360.57 10446.78 10328.16 10425.46 10425.46
1/15/2007 10447.59 10556.65 10447.59 10505.85 10505.85
1/16/2007 10502.84 10590.93 10496.19 10590.93 10590.93
1/17/2007 10600.86 10676.62 10583.36 10614.95 10614.95
1/18/2007 10661.51 10680.63 10578.56 10640.41 10640.41
1/19/2007 10659.12 10688.82 10613.15 10641.31 10641.31
1/22/2007 10683.19 10709.09 10619.47 10705.87 10705.87
1/23/2007 10742.06 10787.54 10698.41 10702.54 10702.54
1/24/2007 10753.44 10856.74 10753.44 10856.74 10856.74
1/25/2007 10908.1 11083.27 10908.1 11031.08 11031.08
1/26/2007 11072.48 11113.31 11036.18 11105.34 11105.34
1/31/2007 11167.17 11272.33 11156.54 11272.33 11272.33
2/1/2007 11301.53 11394.08 11259.66 11349.44 11349.44
2/2/2007 11364.03 11589.64 11364.03 11589.64 11589.64
2/6/2007 11657.45 11763.17 11612.22 11632.04 11632.04
2/7/2007 11651.57 11756.18 11601.17 11729.03 11729.03
2/8/2007 11771.85 11907.96 11728.83 11868.13 11868.13
2/9/2007 11942.76 12047.4 11804.02 11844.65 11844.65
2/12/2007 11870.24 11926.14 11611.39 11629.75 11629.75
2/13/2007 11608.45 11674.46 11502.81 11643.76 11643.76
2/14/2007 11693.49 11766.97 11285.93 11454.77 11454.77
2/15/2007 11450.14 11477 11314.68 11467.77 11467.77
2/16/2007 11477.78 11481.98 11332.23 11379.4 11379.4
2/19/2007 11325.24 11578.38 11311.35 11577.71 11577.71
2/20/2007 11608.82 11676.01 11435.1 11463.18 11463.18
2/21/2007 11443.53 11538.49 11393.22 11521.49 11521.49
2/22/2007 11540.64 11625.64 11510.54 11542.99 11542.99
2/23/2007 11564.35 11636.87 11542.21 11607.84 11607.84
2/26/2007 11577.36 11619.75 11387.32 11393.69 11393.69
2/27/2007 11396.84 11413.3 11251.1 11378.02 11378.02
2/28/2007 11274.95 11275.03 11157.77 11180.02 11180.02
3/1/2007 11196.28 11288.2 11136.95 11207.64 11207.64
3/2/2007 11260.48 11290.35 11104.74 11133.35 11133.35
3/5/2007 11132.2 11132.2 10854.46 10900.22 10900.22
3/6/2007 10950.89 11070.69 10881.57 10923.91 10923.91
3/7/2007 10972.16 11146.35 10943.52 11146.35 11146.35
3/8/2007 11184.74 11284.24 11158.91 11283.84 11283.84
 3/9/2007 11280.35 11447.55 11264.97 11413.12 11413.12
3/12/2007 11386.56 11453.43 11322.67 11407.82 11407.82
3/13/2007 11443.46 11496.13 11391 11404.85 11404.85
3/14/2007 11386.28 11412.39 11266.35 11280.34 11280.34
3/15/2007 11272.04 11344.77 11259.99 11310.88 11310.88
3/16/2007 11345.26 11438.88 11338.21 11374.03 11374.03
3/19/2007 11414.38 11454.59 11118.57 11143.36 11143.36
3/20/2007 11197.22 11372.57 11161.31 11331.79 11331.79
3/21/2007 11392.37 11439.62 11260.21 11297.38 11297.38
3/22/2007 11319.13 11343.27 11254.31 11296.06 11296.06
3/26/2007 11349.12 11350.21 11256.22 11301.62 11301.62
3/27/2007 11330.28 11383.12 11262.44 11328.45 11328.45
3/28/2007 11350.46 11367.19 11193.77 11233.56 11233.56
3/29/2007 11224.24 11250.63 11126.19 11221.51 11221.51
3/30/2007 11237.84 11279.62 11220 11271.59 11271.59
4/2/2007 11282.28 11290.05 11245.12 11277.13 11277.13
4/3/2007 11282.45 11435.03 11282.45 11435.03 11435.03
4/4/2007 11453.64 11505.57 11407.59 11414.88 11414.88
4/5/2007 11425.39 11596.08 11401.18 11596.08 11596.08
4/6/2007 11604.56 11676.71 11587.51 11655.64 11655.64
4/9/2007 11690.07 11711.77 11614.17 11681.18 11681.18
4/10/2007 11690.1 11831.42 11690.1 11774.82 11774.82
4/11/2007 11807.04 11899.25 11792.16 11895.07 11895.07
4/12/2007 11922.81 11964.13 11876.39 11905.92 11905.92
4/13/2007 11927.74 11987.5 11908.28 11977.74 11977.74
4/16/2007 12001.35 12053.46 11960.94 12004.59 12004.59
4/17/2007 12026.62 12073.05 11873.57 12003.57 12003.57
4/18/2007 12037.27 12204.35 12037.27 12189.29 12189.29
4/19/2007 12212.64 12234.99 12105.54 12122.54 12122.54
4/20/2007 12119.56 12185.72 12059.75 12091.53 12091.53
4/23/2007 12109.21 12123.72 11984.18 12018.68 12018.68
4/24/2007 12067.5 12183.43 12067.5 12151.53 12151.53
4/25/2007 12199.28 12243.03 12156.21 12175.45 12175.45
4/26/2007 12196.53 12208.87 12153.82 12208.87 12208.87
4/27/2007 12208.87 12288.7 12197.86 12235.19 12235.19
4/30/2007 12238.38 12376.42 12224.77 12369.7 12369.7
5/2/2007 12419.17 12493.72 12384.86 12433.76 12433.76
5/3/2007 12457.9 12482.02 12371.02 12430.17 12430.17
5/4/2007 12448.7 12533.93 12446.07 12512.08 12512.08
5/7/2007 12482.21 12482.4 12049.68 12078.9 12078.9
5/8/2007 12108.5 12332.89 12062.64 12331.91 12331.91
5/9/2007 12386.53 12435.39 12319.36 12393.56 12393.56
5/10/2007 12423.32 12426.15 12308.7 12346.9 12346.9
5/11/2007 12323.95 12415.53 12299.44 12367.62 12367.62
5/14/2007 12088.25 12377.05 12088.25 12343.68 12343.68
5/15/2007 12416.06 12499.53 12352.45 12370.88 12370.88
5/16/2007 12399.47 12451.29 12114.77 12258.85 12258.85
5/17/2007 12299.15 12303.3 12206.85 12251.25 12251.25
5/18/2007 12279.19 12350.23 12279.19 12340.42 12340.42
5/21/2007 12317.06 12337.66 12269.92 12283.23 12283.23
5/22/2007 12303.32 12453.32 12303.32 12436.38 12436.38
5/23/2007 12456.37 12528.73 12416.06 12498.72 12498.72
5/24/2007 12550.92 12674.09 12550.92 12663.41 12663.41
5/25/2007 12729.27 12784.09 12706.26 12732.41 12732.41
5/28/2007 12771.72 12862.34 12768.35 12830.73 12830.73
5/29/2007 12835.4 12895.08 12755.22 12817.31 12817.31
5/30/2007 12856.42 12877.14 12783.09 12806.93 12806.93
5/31/2007 12833.09 12994.38 12833.09 12961.14 12961.14
6/1/2007 13016.76 13041.04 12926.48 12933.66 12933.66
6/4/2007 12968.03 13012.57 12872.52 12956.27 12956.27
6/5/2007 12989.82 13171.11 12961.78 13166.68 13166.68
6/6/2007 13232.76 13332.24 13146.12 13212.11 13212.11
6/7/2007 13280.46 13312.83 13181.84 13237.63 13237.63
6/8/2007 13284.06 13313.43 13149.5 13274.87 13274.87
6/11/2007 13382.66 13382.66 13220.81 13268.28 13268.28
6/12/2007 13299.46 13390.63 13298.96 13326.17 13326.17
6/13/2007 13374.66 13492.62 13316.9 13475.88 13475.88
6/14/2007 13490.13 13613.26 13428.83 13462.46 13462.46
6/15/2007 13483.91 13520.02 13303.18 13438.47 13438.47
6/18/2007 13486.48 13580.52 13486.48 13567.4 13567.4
6/19/2007 13607.71 13633.73 13483.04 13494.14 13494.14
6/20/2007 13494.95 13597.66 13456.04 13556.73 13556.73
6/21/2007 13541.28 13611.84 13505.47 13546.03 13546.03
6/22/2007 13550.77 13574.82 13249.27 13392.47 13392.47
6/25/2007 13399.64 13545.14 13399.64 13540.45 13540.45
6/26/2007 13590.49 13623.25 13547.05 13571.07 13571.07
6/27/2007 13614.55 13682.78 13614.55 13669.03 13669.03
6/28/2007 13707.99 13767.64 13674.82 13727.95 13727.95
6/29/2007 13731.86 13805.55 13646.04 13772.46 13772.46
7/2/2007 13829.97 13949.14 13829.97 13929.7 13929.7
7/3/2007 13991.74 13995.6 13773.57 13809.11 13809.11
7/4/2007 13817.95 13930.02 13817.95 13869.01 13869.01
7/5/2007 13950.16 14003.63 13869.03 13942.57 13942.57
7/6/2007 13989.34 14027.98 13928.06 13985.89 13985.89
7/9/2007 14009.28 14079.26 13963.34 14020.9 14020.9
7/10/2007 14055.19 14124.06 13889.99 13917.43 13917.43
7/11/2007 13938.21 13981.87 13781.37 13967.4 13967.4
7/12/2007 13973.65 14169.18 13973.65 14132.18 14132.18
7/13/2007 14121.48 14290.43 14087.12 14202.23 14202.23
7/16/2007 14192.69 14200.52 13869.45 13945.24 13945.24
7/17/2007 13931.42 14055.08 13887.41 14053.02 14053.02
7/18/2007 13967.27 14065.96 13541.85 13659.84 13659.84
7/19/2007 13679.46 13707.49 13134.37 13194.68 13194.68
7/20/2007 13163.3 13351.79 12950.52 13351.79 13351.79
7/23/2007 13483.75 13665.84 13483.75 13665.84 13665.84
7/24/2007 13744 13761.79 13523.64 13553 13553
7/25/2007 13570.76 13614.82 13421.84 13595.48 13595.48
7/26/2007 13623.46 13814.01 13582.73 13684.27 13684.27
7/27/2007 13708.83 13723.76 13555.83 13630.5 13630.5
7/30/2007 13630.05 13667.33 13554 13634.84 13634.84
7/31/2007 13647.55 13764.26 13644.53 13739.53 13739.53
8/1/2007 13753.38 13778.26 13677.01 13689.03 13689.03
8/2/2007 13720.09 13775.44 13717.51 13770.57 13770.57
8/3/2007 13808.51 13854.14 13735.75 13763.16 13763.16
8/6/2007 13772.4 13773.48 13500.27 13510.59 13510.59
8/7/2007 13526.63 13542.85 13221.67 13433.86 13433.86
8/8/2007 13469.31 13565.5 13467.31 13564.55 13564.55
8/9/2007 13065.39 13219.08 12947.55 13181.94 13181.94
8/10/2007 13349.49 13359.52 12964.64 13012.96 13012.96
8/13/2007 13061.73 13061.73 12700.15 12750.38 12750.38
8/15/2007 12743.06 12820.63 12623.74 12787.3 12787.3
8/16/2007 12789.84 12790.97 12607.21 12708.65 12708.65
8/17/2007 12698.21 12762.9 12600.15 12698.04 12698.04
8/20/2007 12790.63 12804.93 12667.52 12693.7 12693.7
8/21/2007 12705.91 12706.53 12187.64 12245.82 12245.82
8/22/2007 12244.82 12326.38 11957.65 12326.38 12326.38
8/23/2007 12368.22 12408.71 11917.4 12002.03 12002.03
8/24/2007 11967.88 12097.77 11806.18 12053.37 12053.37
8/27/2007 12045.35 12134.67 11943.5 11958.09 11958.09
8/28/2007 11923.14 12040.89 11852.66 12040.89 12040.89
8/29/2007 12045.67 12264.99 12017.88 12228.05 12228.05
8/30/2007 12282.49 12387.33 12270.46 12370.43 12370.43
8/31/2007 12328.66 12421.43 12074.45 12214.26 12214.26
9/3/2007 12124.69 12233.14 11997.85 12233.14 12233.14
9/4/2007 12224.95 12433.23 12213.63 12393.59 12393.59
9/5/2007 12502.8 12710.09 12502.8 12666.38 12666.38
9/6/2007 12727.68 12730.76 12567.38 12567.38 12567.38
9/7/2007 12564.98 12567.37 12355.51 12406.71 12406.71
9/10/2007 12344.94 12571.1 12285.55 12546.01 12546.01
9/11/2007 12549.11 12633.93 12481.79 12562.4 12562.4
9/12/2007 12577.51 12784 12570.12 12784 12784
9/13/2007 12827 12890.82 12784.63 12866.83 12866.83
9/14/2007 12839.63 12920.71 12739.74 12779.68 12779.68
9/17/2007 12784.17 12791.88 12693.25 12791.88 12791.88
9/18/2007 12834.85 12989.41 12834.85 12952.75 12952.75
 9/19/2007 12956.77 13128.75 12956.77 13127.69 13127.69
9/20/2007 13173.33 13190.53 13018.43 13045.69 13045.69
9/21/2007 13030.5 13072.9 12961.9 13065.17 13065.17
9/24/2007 13061.97 13220.29 13061.97 13220.29 13220.29
9/25/2007 13256.5 13265.04 13178.21 13198.83 13198.83
9/26/2007 13200.06 13303.63 13196.83 13271.37 13271.37
9/27/2007 13280.9 13365.41 13240.94 13328.43 13328.43
9/28/2007 13319.8 13353.68 13237.53 13353.68 13353.68
10/1/2007 13560.37 13741.86 13548.96 13737.74 13737.74
10/2/2007 13831.62 13921.08 13825.47 13921.08 13921.08
10/3/2007 13977.15 14045.23 13882.3 14045.23 14045.23
10/4/2007 14082.79 14138.84 13992.83 14099.94 14099.94
10/5/2007 14188.28 14272.91 14027.92 14099.3 14099.3
10/8/2007 14338.06 14368 14237.69 14368 14368
10/9/2007 14466.85 14536.75 14432.88 14484.56 14484.56
10/11/2007 14483.74 14506.45 14384.53 14466.12 14466.12
10/15/2007 14466.12 14466.12 14466.12 14466.12 14466.12
10/17/2007 14518.05 14616.42 14253.29 14591.95 14591.95
10/18/2007 14661.87 14802.61 14649.77 14755.22 14755.22
10/19/2007 14555.3 14839.34 14553.54 14787.55 14787.55
10/22/2007 14887.45 14908.91 14596.65 14599.95 14599.95
10/23/2007 14650.27 14760.56 14440.41 14526.99 14526.99
10/24/2007 14509.86 14618.21 14196.65 14260.95 14260.95
10/25/2007 14247.35 14365.75 14215.52 14361.24 14361.24
10/26/2007 14441.56 14491.28 14390.25 14449.98 14449.98
10/29/2007 14481.7 14532.18 14379.24 14396.98 14396.98
10/30/2007 14421.15 14421.15 13955.64 14028.54 14028.54
10/31/2007 14054.05 14321.39 13915.64 14321.39 14321.39
11/1/2007 14330.9 14330.9 13823.14 13932.41 13932.41
11/2/2007 13796.74 14049.86 13730.57 13915.04 13915.04
11/5/2007 13661.47 13770.34 13257.86 13279.6 13279.6
11/6/2007 13258.62 13432.04 13079.93 13426.11 13426.11
11/7/2007 13428.5 13503.32 13355.4 13500.81 13500.81
11/8/2007 13471.43 13471.43 13188.49 13423.71 13423.71
11/12/2007 13567.87 13701.32 13545.44 13656.25 13656.25
11/13/2007 13657.09 13739.02 13541.23 13620.2 13620.2
11/14/2007 13636.19 13713.75 13284.46 13315.58 13315.58
11/15/2007 13313.84 13336.36 12981.12 13110.95 13110.95
11/16/2007 13120.04 13200.77 13048.97 13082.01 13082.01
11/19/2007 13100.82 13239.87 12881.83 13239.87 13239.87
11/20/2007 13256.44 13346.85 13201.58 13316.73 13316.73
11/21/2007 13320.34 13521.39 13320.34 13508.98 13508.98
11/22/2007 13512.78 13624.07 13512.78 13542.87 13542.87
11/23/2007 13551.98 13746.2 13551.98 13732.19 13732.19
11/26/2007 13745.52 13852.39 13713.73 13776.95 13776.95
11/27/2007 13778.88 13897.11 13698.79 13797.46 13797.46
11/28/2007 13796.32 13926.82 13778.31 13884.9 13884.9
11/29/2007 13888.46 14051 13888.46 13965.3 13965.3
11/30/2007 13969.44 14070.2 13967.06 13998.52 13998.52
12/3/2007 13999.3 14039.12 13875.52 13925.59 13925.59
12/4/2007 13921.05 14047.09 13849.62 14037.01 14037.01
12/5/2007 14049.63 14171.4 14049.63 14137.38 14137.38
12/6/2007 14151.43 14347.5 14151.43 14329.06 14329.06
12/7/2007 14337.11 14506.47 14331.14 14473.9 14473.9
12/10/2007 14551.71 14605.07 14529.91 14571.64 14571.64
12/11/2007 14586.03 14634.2 14435.38 14633 14633
12/12/2007 14645.97 14682.87 14552.71 14556.13 14556.13
12/13/2007 14562.42 14647.45 14516.53 14534.01 14534.01
12/14/2007 14534.38 14585.59 14509.05 14556.53 14556.53
12/17/2007 14561.47 14636.02 14519.46 14544.22 14544.22
12/18/2007 14544.67 14579.02 14474.18 14508.11 14508.11
12/19/2007 14507.67 14676.56 14461.94 14660.37 14660.37
12/24/2007 14672.45 14832.23 14672.45 14788.77 14788.77
12/26/2007 14806.46 14876 14765.57 14814.85 14814.85
12/27/2007 14827.12 14874.22 14668.4 14772.08 14772.08
12/31/2007 14722.46 14722.46 14061.53 14077.16 14077.16
1/2/2008 13633.04 13778.06 13335.61 13353.38 13353.38
1/3/2008 13367.36 13996.93 13367.36 13996.71 13996.71
1/4/2008 14002.31 14259.59 14002.31 14259.59 14259.59
1/7/2008 14259.78 14280.27 14090.47 14163.4 14163.4
1/8/2008 14164.15 14360.54 14164.15 14324.51 14324.51
1/9/2008 14337.53 14370.63 14236.75 14267.55 14267.55
1/10/2008 14273.59 14320.23 14048.34 14083.06 14083.06
1/11/2008 14084.12 14155.75 13743.24 13915.04 13915.04
1/14/2008 13946.96 14084.96 13852.29 14049.69 14049.69
1/15/2008 14012.44 14118.39 14012.44 14056.58 14056.58
1/16/2008 14053.47 14053.47 13820.62 13846.41 13846.41
1/17/2008 13828.29 13837.58 13624.26 13674.91 13674.91
1/18/2008 13619.73 13877.74 13577.36 13874.54 13874.54
1/21/2008 13908.41 14065.13 13820.76 13850.03 13850.03
1/22/2008 13764.9 13764.9 13562.16 13759.5 13759.5
1/23/2008 13860.05 13902.94 13754.53 13787.07 13787.07
1/24/2008 13820.51 13836.39 13693.24 13719.17 13719.17
1/25/2008 13716.41 13864.2 13696.33 13856.36 13856.36
1/28/2008 13875.17 13931.07 13844.95 13880.81 13880.81
1/29/2008 13888.2 14009.34 13888.2 14009.11 14009.11
1/30/2008 14052.8 14088.76 13978.52 13989.78 13989.78
1/31/2008 13992.35 14031.28 13946.19 14016.94 14016.94
2/1/2008 14016.05 14059.1 13957.35 13974.4 13974.4
2/4/2008 13984.36 14052.85 13984.36 13995 13995
 2/6/2008 13992.19 14052.09 13992.19 14018.45 14018.45
2/7/2008 14019.59 14066.85 13920.9 13993.92 13993.92
2/8/2008 14018.51 14018.51 13937.77 13938.33 13938.33
2/11/2008 13942.53 13978.39 13817.18 13885.03 13885.03
2/12/2008 13893.98 14099.65 13870.98 14099.65 14099.65
2/13/2008 14123.05 14150.5 14082.73 14116.05 14116.05
2/14/2008 14136.55 14282.62 14135.35 14282.62 14282.62
2/15/2008 14296.21 14420.07 14296.21 14353.84 14353.84
2/19/2008 14461.16 14822.57 14461.16 14797.47 14797.47
2/20/2008 14885.17 14957.75 14796.3 14829.7 14829.7
2/21/2008 14889.29 15034.31 14884.62 14971.94 14971.94
2/22/2008 15023.21 15024.68 14888.06 14980.66 14980.66
2/25/2008 15005.49 15139.97 14937.48 14947.68 14947.68
2/26/2008 14960.99 15056.27 14932.55 15056.27 15056.27
2/27/2008 15059.21 15155.68 14962.39 15020.47 15020.47
2/28/2008 15052.56 15113.76 15004.39 15079.71 15079.71
2/29/2008 15118.15 15146.02 14908.82 14934.3 14934.3
3/3/2008 14964.56 14970.51 14740.12 14816.5 14816.5
3/4/2008 14862.79 14896.67 14641.45 14739.74 14739.74
3/5/2008 14785 14973.51 14785 14957.9 14957.9
3/6/2008 15069.75 15179.79 15063.65 15145.36 15145.36
3/7/2008 15158.3 15178.34 15021.46 15078.19 15078.19
3/10/2008 15151.61 15155.45 14875.22 14913.29 14913.29
3/11/2008 14864.04 14959.06 14818.12 14944.71 14944.71
3/12/2008 15013.38 15173.7 15013.38 15171.42 15171.42
3/13/2008 15224.02 15231.26 14989.28 15074.74 15074.74
3/14/2008 15103.82 15164.35 15027.15 15087.47 15087.47
3/17/2008 15122.93 15139.02 14999.13 15043.81 15043.81
3/18/2008 15051.08 15051.08 14506.01 14728.47 14728.47
3/19/2008 14808.74 14990.04 14740.67 14964.42 14964.42
3/20/2008 15001.73 15049.15 14822.57 14994.07 14994.07
3/24/2008 15182.17 15231.34 15091.37 15182.21 15182.21
3/25/2008 15223.85 15297.03 15101.89 15122.73 15122.73
3/26/2008 15238.17 15263.16 15137.98 15199.37 15199.37
3/27/2008 15239.88 15333.97 15239.88 15275.47 15275.47
3/28/2008 15283.23 15311.51 15221.84 15268.22 15268.22
3/31/2008 15293.08 15293.08 14971.08 15125.89 15125.89
4/1/2008 15114.25 15230.93 15052.91 15210.17 15210.17
4/2/2008 15266.78 15333.79 15259.21 15333.79 15333.79
4/3/2008 15391.46 15401.28 15304.06 15345.32 15345.32
4/4/2008 15409.42 15523.88 15375.81 15472.45 15472.45
4/7/2008 15515.62 15591.12 15456.17 15469.74 15469.74
4/8/2008 15453.52 15497.06 15371.63 15474.07 15474.07
4/9/2008 15464.86 15598.61 15365.13 15404.17 15404.17
4/10/2008 15408.68 15444.18 15177.59 15304.92 15304.92
4/11/2008 15334.84 15502.4 15334.84 15430.89 15430.89
4/14/2008 15378.8 15483.98 15372.39 15437.84 15437.84
4/15/2008 15468.53 15560.66 15468.53 15538.45 15538.45
4/16/2008 15542.37 15637.04 15462.35 15540.35 15540.35
4/17/2008 15561.03 15664.91 15561.03 15622.3 15622.3
4/18/2008 15662.02 15700.48 15581.8 15676.34 15676.34
4/21/2008 15737.32 15739.25 15639.83 15654.79 15654.79
4/22/2008 15668.44 15674.57 15481.72 15543.52 15543.52
4/23/2008 15573.74 15649.61 15324.65 15470.14 15470.14
4/24/2008 15500.85 15526.07 15281.75 15304.9 15304.9
4/25/2008 15313.93 15445.03 15225.2 15434.74 15434.74
4/28/2008 15458.41 15594.85 15458.41 15479.22 15479.22
4/29/2008 15515.55 15547.72 15280.91 15317.3 15317.3
4/30/2008 15312.22 15312.22 15078.76 15122.47 15122.47
5/2/2008 15186.82 15201.27 14909.27 14956.82 14956.82
5/5/2008 14996.75 15004.24 14528.71 14673.13 14673.13
5/6/2008 14599.31 14715.36 14317.88 14408.84 14408.84
5/7/2008 14403.02 14508.98 14216.28 14455.29 14455.29
5/8/2008 14452.64 14681.24 14328.37 14388.52 14388.52
5/9/2008 14353.8 14448.03 14039.65 14228.67 14228.67
5/12/2008 14096.43 14318.63 14019.86 14286.61 14286.61
5/13/2008 14330.82 14555.37 14299.59 14542.5 14542.5
5/14/2008 14546.96 14654.21 14506.82 14593.44 14593.44
5/15/2008 14599.09 14628.7 14474.27 14479.87 14479.87
5/16/2008 14408.52 14412.04 14179.7 14232.89 14232.89
5/19/2008 14214.89 14258.02 13859.62 13921.54 13921.54
5/20/2008 13886.22 13985.33 13654.65 13903.12 13903.12
5/21/2008 13951.13 14012.79 13759.34 13974.48 13974.48
5/22/2008 13986.94 14015.8 13565.29 13627 13627
5/23/2008 13298.14 13298.14 12969.06 13011.74 13011.74
5/26/2008 12906.6 12906.6 12429.93 12584.78 12584.78
5/27/2008 12549.34 12822.25 12345.88 12822.25 12822.25
5/28/2008 12863.35 12925.59 12231.67 12254.97 12254.97
5/29/2008 11848.36 12288.03 11699.29 12235.05 12235.05
5/30/2008 12187.53 12416.93 11919 12130.51 12130.51
6/2/2008 12088.59 12328.3 12088.59 12281.2 12281.2
6/3/2008 12315.11 12529.11 12315.11 12479.47 12479.47
6/4/2008 12479.47 13090.85 12479.47 13089.5 13089.5
6/5/2008 13282.71 13282.71 12993.95 13053.99 13053.99
6/6/2008 13059.24 13134.56 12774.45 13134.56 13134.56
6/9/2008 13213.33 13230.31 12867.27 12908.22 12908.22
6/10/2008 12766.42 12912.66 12685.18 12878.04 12878.04
6/11/2008 12868.12 13113.23 12848.61 13016.38 13016.38
6/12/2008 13042.7 13167.69 12933.36 13025.64 13025.64
6/13/2008 12988.32 13040.15 12895.25 12941.56 12941.56
6/16/2008 12880.06 12946.72 12416.1 12444.13 12444.13
6/17/2008 12437.36 12497.86 12031.56 12497.86 12497.86
6/18/2008 12486.13 12519.13 12241.19 12261.06 12261.06
6/19/2008 12178.47 12178.47 11704.93 11870.95 11870.95
6/20/2008 11829.75 12083.16 11519.66 11655.28 11655.28
6/23/2008 11585.83 11686.35 11134.85 11162.17 11162.17
6/24/2008 11513.55 12123.51 11486.37 12122.67 12122.67
6/25/2008 12274.3 12499.16 12191.13 12430.29 12430.29
6/26/2008 12489.89 12609.32 12416.08 12452.08 12452.08
6/27/2008 12446.76 12449.54 12342.78 12353.19 12353.19
6/30/2008 12275.9 12289.03 12256.37 12289.03 12289.03
7/1/2008 12212.81 12276.22 12189.24 12221.53 12221.53
7/2/2008 12178.43 12186.53 12123.69 12126.1 12126.1
7/3/2008 12069.15 12073.23 12035.21 12035.21 12035.21
7/4/2008 11969.85 11972.09 11952.52 11961.66 11961.66
7/7/2008 11899.69 11899.69 11878.38 11878.38 11878.38
7/8/2008 11834.77 11834.77 11797.17 11813.24 11813.24
7/9/2008 11808.88 11846.94 11733.42 11796.47 11796.47
7/10/2008 11748.82 11773.12 11702.52 11773.12 11773.12
7/11/2008 11739.47 11739.47 11687.11 11695.82 11695.82
7/14/2008 11393.73 11425.06 11161.07 11177.31 11177.31
7/15/2008 11126.96 11165.96 10902 10959.87 10959.87
7/16/2008 10830.1 10833.77 10479.89 10491.88 10491.88
7/17/2008 10151.5 10212.92 10045.43 10212.92 10212.92
7/18/2008 10212.92 10455.53 10036.14 10234.78 10234.78
7/21/2008 10263.32 10374.3 10057.72 10374.3 10374.3
7/22/2008 10413.85 10795.71 10405.56 10784.81 10784.81
7/23/2008 10970.49 11141.84 10916.33 11018.5 11018.5
7/24/2008 11080.17 11173.77 10979.07 11156.68 11156.68
7/25/2008 11252.84 11309.74 10942.14 11032.17 11032.17
7/28/2008 10864.83 10866.93 10542.9 10578.49 10578.49
7/29/2008 10356.49 10525.36 10255.12 10448.19 10448.19
7/30/2008 10562.8 10855.79 10562.8 10853.02 10853.02
7/31/2008 10913.42 10949.63 10531.5 10583.58 10583.58
8/1/2008 10498.14 10498.14 10122.59 10171.39 10171.39
8/4/2008 10171.39 10282.78 9739.01 9853.18 9853.18
8/5/2008 9795.64 10042.47 9556.96 10042.47 10042.47
8/6/2008 10014.15 10014.15 9634.33 9678.82 9678.82
8/7/2008 9669.19 9816.98 9469.98 9707.29 9707.29
8/8/2008 9703.52 9936.94 9583.79 9909.45 9909.45
8/11/2008 9897.17 10240.37 9893.2 10171.86 10171.86
8/12/2008 10218.22 10250.5 9848.76 9963.58 9963.58
8/13/2008 9915.69 9953.18 9701.72 9902.35 9902.35
8/15/2008 9906.55 10258.71 9854.67 10258.71 10258.71
8/18/2008 10264.71 10722.63 10264.71 10719.62 10719.62
 8/19/2008 10734.64 11061.45 10734.64 10919.06 10919.06
8/20/2008 10915.44 10915.44 10483.37 10525.98 10525.98
8/21/2008 10322.77 10542.65 10207.92 10236.66 10236.66
8/22/2008 10070.73 10141.11 9907.26 9993.81 9993.81
8/25/2008 9854.5 10068.37 9741.04 9813.66 9813.66
8/26/2008 9767.09 9892.37 9384.27 9430.29 9430.29
8/27/2008 9260.36 9267.2 8999.36 9144.93 9144.93
8/28/2008 9243.27 9258.16 9161.71 9203.78 9203.78
8/29/2008 9203.48 9208.44 9185.67 9208.26 9208.26
9/1/2008 9207.87 9215.7 9189.2 9210.15 9210.15
9/2/2008 9212.71 9229.51 9211.88 9229.51 9229.51
9/3/2008 9230.04 9241.85 9227.11 9239.15 9239.15
9/4/2008 9240.55 9240.59 9213.3 9239.26 9239.26
9/5/2008 9239.26 9342.19 9232.41 9342.19 9342.19
9/8/2008 9343.37 9461.04 9278.62 9296.23 9296.23
9/9/2008 9289.62 9305.73 9265.82 9279.62 9279.62
9/10/2008 9281.45 9315.68 9268.7 9315.68 9315.68
9/11/2008 9298.85 9300.4 9251.43 9263.39 9263.39
9/12/2008 9263.17 9263.17 9239.75 9253.92 9253.92
9/15/2008 9253.19 9253.19 9230.95 9233.21 9233.21
9/16/2008 9221.46 9224.4 9218.93 9223.77 9223.77
9/17/2008 9222.84 9224.08 9214.98 9216.23 9216.23
9/18/2008 9214.69 9216.53 9202.31 9202.31 9202.31
9/19/2008 9201.56 9201.99 9199.29 9200.6 9200.6
9/22/2008 9200.6 9200.6 9199.72 9200.22 9200.22
9/23/2008 9198.61 9209.61 9198.06 9199.51 9199.51
9/24/2008 9200.16 9200.55 9190.75 9190.75 9190.75
9/25/2008 9190.75 9190.75 9182.44 9184.15 9184.15
9/29/2008 9184.15 9184.15 9181.03 9182.8 9182.8
9/30/2008 9182.71 9182.71 9178.36 9179.68 9179.68
10/6/2008 9179.68 9179.68 9178.97 9178.97 9178.97
10/7/2008 9178.97 9181.48 9178.73 9181.48 9181.48
10/8/2008 9181.48 9183.72 9178.73 9178.73 9178.73
10/9/2008 9178.73 9181.35 9178.73 9181.35 9181.35
10/10/2008 9181.35 9181.35 9181.35 9181.35 9181.35
10/13/2008 9181.35 9184.24 9181.35 9184.24 9184.24
10/14/2008 9184.24 9184.28 9184.24 9184.24 9184.24
10/15/2008 9184.24 9184.24 9184.24 9184.24 9184.24
10/16/2008 9184.24 9184.24 9184.24 9184.24 9184.24
10/17/2008 9184.24 9184.24 9184.24 9184.24 9184.24
10/20/2008 9184.24 9184.75 9183.91 9184.75 9184.75
10/21/2008 9186.9 9186.9 9186.9 9186.9 9186.9
10/22/2008 9183.92 9183.92 9183.74 9183.74 9183.74
10/23/2008 9183.74 9183.74 9182.88 9182.88 9182.88
10/24/2008 9182.88 9182.88 9182.88 9182.88 9182.88
10/27/2008 9182.88 9182.88 9182.88 9182.88 9182.88
10/28/2008 9182.88 9182.88 9182.88 9182.88 9182.88
10/29/2008 9182.88 9182.88 9182.88 9182.88 9182.88
10/30/2008 9182.88 9182.88 9182.88 9182.88 9182.88
10/31/2008 9182.88 9182.88 9182.88 9182.88 9182.88
11/3/2008 9182.88 9184.7 9182.88 9182.88 9182.88
11/4/2008 9183.14 9183.14 9183.14 9183.14 9183.14
11/5/2008 9183.14 9183.14 9183.14 9183.14 9183.14
11/6/2008 9183.14 9183.14 9183.14 9183.14 9183.14
11/7/2008 9183.14 9183.14 9183.14 9183.14 9183.14
11/10/2008 9183.14 9183.14 9183.14 9183.14 9183.14
11/11/2008 9183.14 9183.14 9183.14 9183.14 9183.14
11/12/2008 9183.14 9183.14 9183.14 9183.14 9183.14
11/13/2008 9183.14 9184.09 9183.14 9184.09 9184.09
11/14/2008 9184.09 9184.09 9184.09 9184.09 9184.09
11/17/2008 9184.09 9184.09 9184.09 9184.09 9184.09
11/18/2008 9184.09 9184.09 9184.09 9184.09 9184.09
11/19/2008 9184.09 9184.09 9184.09 9184.09 9184.09
11/20/2008 9184.09 9184.09 9184.09 9184.09 9184.09
11/21/2008 9184.09 9187.1 9184.09 9187.1 9187.1
11/24/2008 9187.1 9187.1 9187.1 9187.1 9187.1
11/25/2008 9187.1 9187.1 9187.1 9187.1 9187.1
11/26/2008 9187.1 9187.1 9187.1 9187.1 9187.1
11/27/2008 9187.1 9187.1 9187.1 9187.1 9187.1
11/28/2008 9187.1 9187.1 9187.1 9187.1 9187.1
12/1/2008 9187.1 9187.1 9187.1 9187.1 9187.1
12/2/2008 9187.1 9187.1 9187.1 9187.1 9187.1
12/3/2008 9187.1 9187.1 9187.1 9187.1 9187.1
12/4/2008 9187.1 9187.1 9187.1 9187.1 9187.1
12/5/2008 9187.1 9187.1 9187.1 9187.1 9187.1
12/12/2008 9187.1 9187.1 9187.1 9187.1 9187.1
12/15/2008 9187.1 9187.1 8817.1 8817.1 8817.1
12/16/2008 8817.1 8817.1 8444.89 8444.89 8444.89
12/17/2008 8416.28 8444.59 8105.63 8105.63 8105.63
12/18/2008 8086.06 8086.06 7785.26 7785.26 7785.26
12/19/2008 7778.38 7778.38 7514.42 7514.42 7514.42
12/22/2008 7469.84 7472.52 7217.46 7217.46 7217.46
12/23/2008 7190.13 7190.13 6924.15 6924.15 6924.15
12/24/2008 6895.44 6906.9 6660.18 6660.18 6660.18
12/26/2008 6641.29 6662.24 6487.52 6487.52 6487.52
12/29/2008 6416.5 6416.5 6294.67 6294.67 6294.67
12/30/2008 6297.42 6297.42 6037.38 6037.38 6037.38
12/31/2008 6035.37 6035.37 5865.01 5865.01 5865.01
1/2/2009 5753.16 5858.59 5670.89 5793.56 5793.56
1/5/2009 5784.29 5955.03 5784.29 5917.9 5917.9
 1/6/2009 5914.63 6093.14 5914.63 6074.87 6074.87
1/9/2009 6070.91 6244.11 6055.05 6143.81 6143.81
1/12/2009 6148.96 6239.49 5913.41 6041.44 6041.44
1/13/2009 6039.48 6140.36 5929.2 6059.09 6059.09
1/14/2009 6055.58 6113.25 6020.64 6051.1 6051.1
1/15/2009 6039.6 6045.55 5774 5778.58 5778.58
1/16/2009 5750.81 5750.81 5508.46 5511.93 5511.93
1/19/2009 5429.72 5429.72 5264.67 5280.75 5280.75
1/20/2009 5228.63 5394.46 5170.76 5258.28 5258.28
1/21/2009 5250.15 5342.44 5105.48 5136.48 5136.48
1/22/2009 5132.16 5132.16 4953.01 5020.71 5020.71
1/23/2009 4985.8 4985.8 4883.08 4929.54 4929.54
1/26/2009 4909.47 4957.66 4797.83 4815.34 4815.34
1/27/2009 4796.75 4992.2 4781.78 4972.55 4972.55
1/28/2009 4975.35 5179.93 4975.35 5139.93 5139.93
1/29/2009 5139.99 5234.8 5104.97 5183.22 5183.22
1/30/2009 5181.35 5390.83 5181.35 5377.42 5377.42
2/2/2009 5373.38 5433.13 5315.97 5333.95 5333.95
2/3/2009 5335.59 5401.15 5258.44 5384.87 5384.87
2/4/2009 5403.83 5543.47 5403.83 5534.25 5534.25
2/6/2009 5533.76 5672.54 5528.76 5597.44 5597.44
2/9/2009 5597.56 5678.05 5487.01 5573.48 5573.48
2/10/2009 5596.52 5598.91 5425.12 5455.66 5455.66
2/11/2009 5452.51 5563.38 5325.42 5429.42 5429.42
2/12/2009 5420.57 5472.27 5390.24 5399.36 5399.36
2/13/2009 5414.66 5630.14 5414.66 5625.9 5625.9
2/16/2009 5627.89 5821.31 5627.89 5796.21 5796.21
2/17/2009 5778.68 5890.9 5756.29 5839.63 5839.63
2/18/2009 5844.58 5917.36 5810.49 5880.13 5880.13
2/19/2009 5904.75 6079.3 5904.75 6022.44 6022.44
2/20/2009 6022.74 6117.82 5929.14 5969.09 5969.09
2/23/2009 5965.45 5965.45 5787.16 5850.26 5850.26
2/24/2009 5821.83 5974.09 5818.15 5874.83 5874.83
2/25/2009 5870.11 5951.23 5571.38 5580.78 5580.78
2/26/2009 5568.42 5694.72 5407.61 5649.49 5649.49
2/27/2009 5649.63 5764.5 5649.63 5727.46 5727.46
3/2/2009 5730.21 5755.15 5661.39 5681.29 5681.29
3/3/2009 5673.9 5673.9 5504.9 5596.49 5596.49
3/4/2009 5601.68 5826.15 5601.68 5815.43 5815.43
3/5/2009 5820.33 5924.28 5765.84 5788.27 5788.27
3/6/2009 5790.72 5813.59 5726.38 5748.1 5748.1
3/9/2009 5738.29 5738.29 5662.01 5662.01 5662.01
3/11/2009 5638.14 5718.85 5552.9 5557.92 5557.92
3/12/2009 5566.51 5733.14 5563.49 5707.09 5707.09
3/13/2009 5709.54 5763.7 5696.41 5750.47 5750.47
3/16/2009 5763.3 6072.29 5763.3 6063.54 6063.54
3/17/2009 6067.37 6194.27 6067.37 6138.53 6138.53
3/18/2009 6167.88 6286.38 6113.03 6266 6266
3/19/2009 6277.21 6460.31 6277.21 6441 6441
3/20/2009 6444.47 6546.45 6313.16 6340.36 6340.36
3/24/2009 6360.83 6622.74 6360.83 6617 6617
3/25/2009 6617.24 6763.01 6598.77 6674.2 6674.2
3/26/2009 6679.41 6725.54 6585.8 6608.49 6608.49
3/27/2009 6612.61 6827.74 6612.61 6826.99 6826.99
3/30/2009 6804.75 7076.82 5283.73 7015.13 7015.13
3/31/2009 7018.96 7073.77 6830.05 6860.22 6860.22
4/1/2009 6907.74 7041.44 6899.46 6931.9 6931.9
4/2/2009 6984.61 7199.16 6984.61 7191.09 7191.09
4/3/2009 7213.1 7487.31 7213.1 7432.88 7432.88
4/6/2009 7434.63 7583.39 7385.08 7518.93 7518.93
4/7/2009 7537.01 7689.15 7537.01 7635.88 7635.88
4/8/2009 7542.21 7674.32 7316.01 7340.3 7340.3
4/9/2009 7291.26 7488.7 7136.89 7295.98 7295.98
4/10/2009 7343.04 7622.69 7327.66 7617.96 7617.96
4/13/2009 7619.07 7908.56 7619.07 7872.49 7872.49
4/14/2009 7874.32 8009.25 7775.5 7832.85 7832.85
4/15/2009 7833.62 7885.15 7604.76 7807.08 7807.08
4/16/2009 7818.11 8022.07 7595.6 7670.08 7670.08
4/17/2009 7673.71 7910.63 7524.09 7794.95 7794.95
4/20/2009 7803.8 7977.25 7803.8 7902.48 7902.48
4/21/2009 7912.21 8038.02 7815.76 7834.14 7834.14
4/22/2009 7832.75 7865.18 7525.96 7574.17 7574.17
4/23/2009 7542.45 7630.66 7314.59 7335.72 7335.72
4/24/2009 7333.41 7632.17 7235.05 7620.87 7620.87
4/27/2009 7622.38 7674.33 7326.51 7344.94 7344.94
4/28/2009 7334.52 7466.75 7187.25 7430.08 7430.08
4/29/2009 7445.18 7549.12 7246.54 7271.3 7271.3
4/30/2009 7212.89 7286.12 7119.04 7202.1 7202.1
5/4/2009 7222.85 7310.81 7050.18 7062.25 7062.25
5/5/2009 7061.16 7146.47 7027.11 7081.83 7081.83
5/6/2009 7134.61 7274.77 7120.5 7198.86 7198.86
5/7/2009 7198.89 7254.22 7081.84 7125.66 7125.66
5/8/2009 7127.63 7196.73 7087.59 7129.51 7129.51
5/11/2009 7144.9 7185.35 7091.87 7122.92 7122.92
5/12/2009 7131.26 7313.91 7131.26 7296.9 7296.9
5/13/2009 7309.55 7435 7211.78 7242.6 7242.6
5/14/2009 7245.93 7282.08 7088.32 7142.42 7142.42
5/15/2009 7147.21 7220.89 7124.7 7177.64 7177.64
5/18/2009 7184.81 7230.24 7158.95 7172.85 7172.85
5/19/2009 7197.4 7209.35 7048.45 7067.85 7067.85
5/20/2009 7061.23 7084.61 6981.57 7060.72 7060.72
5/21/2009 7019.92 7019.92 6841.03 6969.82 6969.82
5/22/2009 7037.06 7179.47 7035.03 7146.24 7146.24
5/25/2009 7166.62 7234.97 7124.02 7173.57 7173.57
5/26/2009 7181.28 7256.39 7161.8 7176.89 7176.89
5/27/2009 7203.69 7268.87 7164.53 7188.84 7188.84
5/28/2009 7225.07 7303.07 7225.07 7288.13 7288.13
5/29/2009 7291.37 7367.2 7256.91 7276.61 7276.61
6/1/2009 7289.14 7328.46 7194.23 7210.34 7210.34
6/2/2009 7210.29 7231.03 7086.87 7125.11 7125.11
6/3/2009 7149.07 7184.31 6964.42 6989.94 6989.94
6/4/2009 6988.65 7017.08 6857.39 6878.14 6878.14
6/5/2009 6879.38 6978.49 6850.67 6894.62 6894.62
6/8/2009 6922.59 6969.89 6805.9 6892 6892
6/9/2009 6916.72 7103.32 6903.35 7086.78 7086.78
6/10/2009 7101.43 7159.21 7031.56 7047.25 7047.25
6/11/2009 7063.25 7125.61 7034.48 7091.96 7091.96
6/12/2009 7129.24 7138.17 7039.62 7059.48 7059.48
6/15/2009 7056.8 7100.19 6937.76 6953.09 6953.09
6/16/2009 6949.23 6949.23 6847.16 6872.96 6872.96
6/17/2009 6874.43 7081.45 6874.43 7075.93 7075.93
6/18/2009 7093.24 7142.96 7026.73 7051.77 7051.77
6/19/2009 7059.8 7078.07 6980.03 7039.73 7039.73
6/22/2009 7080.65 7133.53 7043.05 7057.26 7057.26
6/23/2009 7079.82 7085.2 6996.77 7023.48 7023.48
6/24/2009 7025.05 7049.89 6988.65 7025.89 7025.89
6/25/2009 7027.15 7141.46 7020.07 7128.83 7128.83
6/26/2009 7202.74 7217.97 7156.27 7163.04 7163.04
6/29/2009 7182.2 7237.93 7174.65 7206.17 7206.17
6/30/2009 7216.85 7246.37 7156.15 7162.18 7162.18
7/1/2009 7174.47 7292.66 7174.47 7270.72 7270.72
7/2/2009 7296.5 7505.28 7296.5 7498.34 7498.34
7/3/2009 7505.74 7573.04 7452.86 7471.28 7471.28
7/6/2009 7495.81 7558.42 7477.23 7538.49 7538.49
7/7/2009 7539.47 7661.9 7532.93 7549.37 7549.37
7/8/2009 7550.04 7550.04 7446.12 7476.11 7476.11
7/9/2009 7476.68 7522.17 7428.06 7430.01 7430.01
7/10/2009 7438.95 7517.43 7438.95 7502.66 7502.66
7/13/2009 7529.83 7716.41 7529.83 7684.65 7684.65
7/14/2009 7706.29 7735.31 7605.27 7631.66 7631.66
7/15/2009 7660.58 7745.21 7640.89 7686.15 7686.15
7/16/2009 7715.11 7785.73 7665.33 7715.42 7715.42
7/17/2009 7755 7813.04 7744.21 7764.01 7764.01
7/20/2009 7780.32 7807.09 7694.63 7710.64 7710.64
7/21/2009 7712.83 7789.67 7683.65 7782.23 7782.23
7/22/2009 7801.47 7872 7779.21 7802.81 7802.81
7/23/2009 7860.06 7941.23 7858.42 7863.86 7863.86
7/24/2009 7868.8 7897.15 7731.47 7783.39 7783.39
7/27/2009 7803.47 7827.66 7693.71 7711.06 7711.06
7/28/2009 7705.85 7736.51 7580.68 7674.77 7674.77
7/29/2009 7675.34 7735.72 7503.62 7536.98 7536.98
7/30/2009 7531.86 7597.86 7465.99 7491.76 7491.76
7/31/2009 7516.18 7734.37 7514.76 7720.93 7720.93
8/3/2009 7748.95 7771.87 7679.21 7716.99 7716.99
8/4/2009 7747.98 7817.42 7734.86 7796.22 7796.22
8/5/2009 7811.77 7896.19 7803.77 7834.69 7834.69
8/6/2009 7849.01 7870.17 7769.27 7822.32 7822.32
8/7/2009 7838.17 7937.8 7832.38 7872.23 7872.23
8/10/2009 7912.87 8097.34 7912.87 8082.06 8082.06
8/11/2009 8125.54 8178.73 8031.82 8044.5 8044.5
8/12/2009 8071.96 8135.36 8044.11 8058.46 8058.46
8/13/2009 8077.87 8119.6 7960.83 8011.31 8011.31
8/17/2009 8007.85 8014.16 7858.15 7932.55 7932.55
8/18/2009 7948.04 8053.64 7947.03 7995.1 7995.1
8/19/2009 8022.7 8085.2 7939.32 7952.7 7952.7
8/20/2009 7949.27 8013.96 7926.63 7973.45 7973.45
8/21/2009 7998.14 8118.16 7986.76 8116.16 8116.16
8/24/2009 8127.81 8298.71 8127.81 8287 8287
8/25/2009 8352.91 8352.91 8240.51 8246.72 8246.72
8/26/2009 8254.71 8327.02 8223.79 8319.74 8319.74
8/27/2009 8335.51 8393.75 8290.01 8315.16 8315.16
8/28/2009 8324.2 8553.79 8306.64 8541.22 8541.22
8/31/2009 8555.58 8710.23 8531.16 8675.67 8675.67
9/1/2009 8737.98 8938.44 8565.6 8769.24 8769.24
9/2/2009 8774.42 8939.75 8774.42 8878.64 8878.64
9/3/2009 8882.09 8903.5 8737.56 8817.6 8817.6
9/4/2009 8825.98 9016.83 8817.68 9002.67 9002.67
9/7/2009 9061.95 9104.58 8885.62 8935.86 8935.86
9/8/2009 8926.55 8943.39 8794.07 8821.56 8821.56
9/9/2009 8823.72 9121.79 8823.72 9084.98 9084.98
9/10/2009 9089.89 9127.08 8965.59 8996.19 8996.19
9/11/2009 9027.28 9153.53 9027.28 9058.77 9058.77
9/14/2009 9112.35 9147.45 9062.58 9075.25 9075.25
9/15/2009 9083.94 9084.15 8966.18 9029.45 9029.45
9/16/2009 9046.44 9151.26 9044.69 9137.06 9137.06
9/17/2009 9157.63 9321.45 9157.63 9223.39 9223.39
9/18/2009 9222.27 9444.92 9222.27 9436.82 9436.82
9/24/2009 9512.46 9762.15 9512.46 9713.83 9713.83
9/25/2009 9730.44 9842.16 9643.35 9664.25 9664.25
9/28/2009 9669.51 9684.17 9359.58 9409.58 9409.58
 9/29/2009 9367.82 9566.02 9363.05 9475.48 9475.48
9/30/2009 9503.23 9589.63 9322.73 9349.67 9349.67
10/1/2009 9380.49 9489.22 9292.73 9301.18 9301.18
10/2/2009 9300.67 9472.02 9232.64 9455.15 9455.15
10/5/2009 9508.27 9562.35 9466.39 9487.95 9487.95
10/6/2009 9488.13 9672.89 9479.77 9643.11 9643.11
10/7/2009 9645.63 9890.25 9645.63 9836.5 9836.5
10/8/2009 9861.75 9937.12 9705.87 9740.87 9740.87
10/9/2009 9746.17 9924.91 9728.8 9768.63 9768.63
10/12/2009 9728.88 9786.24 9598.35 9642.56 9642.56
10/13/2009 9674.86 9726.6 9625.23 9686.4 9686.4
10/14/2009 9687.04 9867.03 9687.04 9804.61 9804.61
10/15/2009 9805.29 9936.36 9781.51 9845.73 9845.73
10/16/2009 9888.63 9978.36 9813.62 9838.12 9838.12
10/19/2009 9855.53 9864.35 9384.26 9411.29 9411.29
10/20/2009 9450.71 9645.92 9371.96 9569.06 9569.06
10/21/2009 9517.16 9517.16 9232.18 9247.78 9247.78
10/22/2009 9240.85 9349.35 8971.22 9154 9154
10/23/2009 9149.98 9251.4 9125.43 9150.85 9150.85
10/26/2009 9186.89 9415.61 9186.89 9374.5 9374.5
10/27/2009 9377.59 9476.71 9307.39 9315.69 9315.69
10/28/2009 9351.92 9364.5 9238.26 9251.84 9251.84
10/29/2009 9251.73 9277 9072.76 9169 9169
10/30/2009 9169.27 9256.94 9142.96 9159.18 9159.18
11/2/2009 9182.4 9182.4 8835.08 8872.4 8872.4
11/3/2009 8857.7 8979.06 8848.32 8938.99 8938.99
11/4/2009 8944.98 9170.19 8944.98 9154.99 9154.99
11/5/2009 9189.44 9246.33 9096.77 9112.1 9112.1
11/6/2009 9125.72 9144.2 8911.1 8936.48 8936.48
11/10/2009 8934.59 8991.62 8719.65 8762.4 8762.4
11/11/2009 8724.16 8937.41 8684.3 8916.18 8916.18
11/12/2009 8948.23 8991.99 8868.42 8924.24 8924.24
11/13/2009 8924.32 9078.37 8881.96 9067.17 9067.17
11/16/2009 9070.31 9318.32 9068.67 9304.31 9304.31
11/17/2009 9346.87 9361.87 9187.72 9204.98 9204.98
11/18/2009 9221.8 9327.78 9136.18 9144.76 9144.76
11/19/2009 9192.71 9284.47 9192.71 9251.19 9251.19
11/20/2009 9284.75 9380.75 9284.75 9306.36 9306.36
11/23/2009 9305.1 9305.1 9185.87 9221.96 9221.96
11/24/2009 9218.54 9286.79 9211.81 9233.7 9233.7
11/25/2009 9260.42 9294.53 9194.85 9204.57 9204.57
11/26/2009 9198.32 9247.04 9168.83 9206.21 9206.21
12/1/2009 9136.6 9136.6 8985.52 9013.04 9013.04
12/2/2009 9051.49 9132.56 9017.37 9087.7 9087.7
12/3/2009 9106.08 9169.1 9089.18 9096.23 9096.23
 12/4/2009 9097.03 9119.94 8998.07 9009.13 9009.13
12/7/2009 8995.97 9021.37 8979.41 8992.91 8992.91
12/8/2009 8974.49 8979.14 8816.44 8843.96 8843.96
12/9/2009 8849.12 8930.32 8818.04 8905.43 8905.43
12/10/2009 8926.56 9029.82 8925.92 8999.39 8999.39
12/11/2009 9021.75 9073.45 9013.87 9037.3 9037.3
12/14/2009 9053.75 9286.63 9052.05 9280.16 9280.16
12/15/2009 9307.06 9385.67 9248.79 9266.04 9266.04
12/16/2009 9271.04 9343.18 9233.1 9253.66 9253.66
12/17/2009 9268.71 9382.44 9213.64 9227.18 9227.18
12/18/2009 9241.27 9260.4 9136.8 9183.73 9183.73
12/21/2009 9220.13 9242.59 9171.95 9233.6 9233.6
12/22/2009 9260.83 9353.23 9260.83 9332.47 9332.47
12/23/2009 9352.07 9384.11 9294.16 9302.92 9302.92
12/24/2009 9333.41 9428.22 9333.41 9422.23 9422.23
12/29/2009 9412.43 9444.27 9308 9410.66 9410.66
12/30/2009 9480.84 9561.78 9480.84 9507.95 9507.95
12/31/2009 9525.71 9525.71 9354.91 9386.92 9386.92
1/4/2010 9411.75 9447.29 9371.28 9437.85 9437.85
1/5/2010 9462.74 9664.28 9462.74 9657.38 9657.38
1/6/2010 9698.02 9809.19 9698.02 9727.36 9727.36
1/7/2010 9726.73 9813.13 9712.24 9737.47 9737.47
1/8/2010 9752.66 9823.74 9735.24 9776.21 9776.21
1/11/2010 9815.52 9865.93 9783.07 9797 9797
1/12/2010 9821.8 9834.23 9751.06 9778.36 9778.36
1/13/2010 9778.78 9874.77 9778.78 9784.85 9784.85
1/14/2010 9810.44 9820.05 9742.74 9802.45 9802.45
1/15/2010 9841.74 9969.59 9841.74 9923.14 9923.14
1/18/2010 9941.05 9953.77 9883.23 9895.46 9895.46
1/19/2010 9921.66 10003.52 9921.66 9954.41 9954.41
1/20/2010 9945.2 10012.14 9893.05 9904.74 9904.74
1/21/2010 9928.92 9929.02 9737.09 9753.84 9753.84
1/22/2010 9782.75 9814.32 9718.9 9774.07 9774.07
1/25/2010 9798.63 9810.5 9680.72 9689.2 9689.2
1/26/2010 9700.51 9753.54 9659.06 9666.48 9666.48
1/27/2010 9706.18 9740.3 9592.84 9603.55 9603.55
1/28/2010 9634.15 9643.92 9414.48 9579.81 9579.81
1/29/2010 9617.96 9637.52 9552.48 9614.19 9614.19
2/1/2010 9637.15 9654.88 9567.37 9591.5 9591.5
2/2/2010 9609.73 9689.31 9571.93 9595.24 9595.24
2/3/2010 9606.16 9638.33 9557.54 9627.63 9627.63
2/4/2010 9632.95 9804.03 9632.95 9769.73 9769.73
2/8/2010 9754.99 9844.75 9754.99 9809.98 9809.98
2/9/2010 9826.33 9868.2 9783.65 9786.46 9786.46
2/10/2010 9809.7 9843.11 9724.32 9733.36 9733.36
2/11/2010 9754.48 9819.85 9754.48 9802.8 9802.8
2/12/2010 9815.22 9881.77 9798.14 9805.87 9805.87
2/15/2010 9727.43 9731.96 9666.26 9701.81 9701.81
2/16/2010 9704.17 9805.13 9704.17 9769.68 9769.68
2/17/2010 9778.91 9929.93 9778.91 9867.09 9867.09
2/18/2010 9932.9 9947.1 9880.28 9889.3 9889.3
2/19/2010 9889.63 9978.57 9889.63 9902.62 9902.62
2/22/2010 9926.54 9970.27 9903.04 9953.07 9953.07
2/23/2010 9953.2 9973.59 9806.37 9823.57 9823.57
2/24/2010 9850.58 9850.58 9673.18 9686.18 9686.18
2/25/2010 9701.22 9741.23 9575.13 9667.17 9667.17
2/26/2010 9691.84 9716.97 9653.77 9657.79 9657.79
3/1/2010 9658.45 9684.52 9471.8 9498.56 9498.56
3/2/2010 9499.77 9583.31 9451.75 9546.38 9546.38
3/3/2010 9560.48 9605.8 9408.81 9419.43 9419.43
3/4/2010 9426.37 9518.12 9370.8 9511.53 9511.53
3/5/2010 9517.7 9646.17 9511.32 9626.29 9626.29
3/8/2010 9637.23 9763.16 9628.89 9740.19 9740.19
3/9/2010 9763.91 9860.59 9763.91 9787.03 9787.03
3/10/2010 9801.37 9844.03 9767.41 9784.98 9784.98
3/11/2010 9785.86 9910.21 9785.86 9879.7 9879.7
3/12/2010 9889.9 10039.31 9862.03 10025.99 10025.99
3/15/2010 10055.11 10131.22 10039.63 10088.45 10088.45
3/16/2010 10111.19 10122.66 10000.66 10017.71 10017.71
3/17/2010 10018.97 10096.15 9972.53 9981.48 9981.48
3/18/2010 10025.62 10050.04 9990.65 10007.87 10007.87
3/19/2010 10022.07 10047.17 9992.86 10000.93 10000.93
3/22/2010 9995.43 10026.38 9961.08 9963.35 9963.35
3/24/2010 9986.07 10164.9 9986.07 10146.27 10146.27
3/25/2010 10192.92 10224.88 10119 10127.03 10127.03
3/26/2010 10133.74 10179.72 10109.15 10137.93 10137.93
3/29/2010 10165.02 10173.76 10042.42 10056.46 10056.46
3/30/2010 10056.42 10131.18 10015.55 10073.76 10073.76
3/31/2010 10071.99 10284.6 10071.99 10178.43 10178.43
4/1/2010 10236.91 10314.73 10227.86 10246.77 10246.77
4/2/2010 10260.41 10429.99 10260.41 10416.51 10416.51
4/5/2010 10443.24 10491.82 10403.83 10447.84 10447.84
4/6/2010 10479.93 10554.52 10405.13 10419.82 10419.82
4/7/2010 10442.81 10552.7 10442.81 10523.01 10523.01
4/8/2010 10549.47 10594.39 10492.34 10533.57 10533.57
4/9/2010 10560.06 10627.96 10560.06 10586.46 10586.46
4/12/2010 10587.18 10637.08 10533.4 10557.19 10557.19
4/13/2010 10579.96 10586.57 10498.73 10506.2 10506.2
4/14/2010 10532.59 10592.62 10495.48 10570.88 10570.88
4/15/2010 10574.99 10688.76 10574.99 10677.47 10677.47
4/16/2010 10702.51 10720.6 10646.22 10659.21 10659.21
4/19/2010 10674.33 10691.79 10632.31 10669.88 10669.88
4/20/2010 10685.2 10731.39 10634.76 10641.52 10641.52
4/21/2010 10644.4 10654.53 10529.3 10590.21 10590.21
4/22/2010 10604.68 10681.77 10599.1 10615.15 10615.15
4/23/2010 10618.9 10638.24 10578.54 10607.03 10607.03
4/26/2010 10628.75 10639.69 10539.72 10556.37 10556.37
4/27/2010 10562.52 10625.17 10543.09 10556.38 10556.38
4/28/2010 10572.67 10578.81 10445.43 10519.02 10519.02
4/29/2010 10518.7 10579.44 10425.93 10454.63 10454.63
4/30/2010 10455.3 10485.73 10407.54 10428.12 10428.12
5/3/2010 10420.94 10455.76 10340.13 10389.46 10389.46
5/4/2010 10390.72 10559.83 10390.72 10467.76 10467.76
5/5/2010 10467.96 10589.35 10425.64 10561.74 10561.74
5/6/2010 10569.54 10601.79 10538.28 10553.12 10553.12
5/7/2010 10527.08 10527.08 10255.14 10271.47 10271.47
5/10/2010 10261.86 10338.47 10246.86 10288.14 10288.14
5/11/2010 10335.06 10381.51 10192.64 10208.81 10208.81
5/12/2010 10213.08 10245.15 10079.65 10222.04 10222.04
5/13/2010 10242.81 10303.57 10212.83 10279.52 10279.52
5/14/2010 10291.31 10341.47 10230.97 10271.71 10271.71
5/17/2010 10269.87 10269.87 10023.6 10033.76 10033.76
5/18/2010 10032.38 10113.16 10001.57 10082.04 10082.04
5/19/2010 10074.08 10096.28 9938.99 10050.04 10050.04
5/20/2010 10037.33 10071.98 9977.51 9993.4 9993.4
5/21/2010 9978.1 9984.27 9818.63 9871.16 9871.16
5/24/2010 9872.32 9883.57 9656.48 9687.41 9687.41
5/25/2010 9661.69 9752.3 9357.8 9428.44 9428.44
5/26/2010 9427.41 9627.61 9355.34 9611.55 9611.55
5/27/2010 9613.01 9655.37 9411.57 9439.97 9439.97
5/28/2010 9442.91 9593.44 9426.21 9521.15 9521.15
5/31/2010 9516.13 9542.93 9304.27 9326.42 9326.42
6/1/2010 9308.03 9339.96 9164.4 9294.18 9294.18
6/2/2010 9309.54 9528.22 9273.34 9499.06 9499.06
6/3/2010 9514.77 9651.28 9466.52 9621.3 9621.3
6/4/2010 9649.26 9665.29 9543.47 9636.88 9636.88
6/7/2010 9627.08 9825.99 9531.65 9791.64 9791.64
6/8/2010 9816.66 9822.16 9705.37 9763.17 9763.17
6/9/2010 9768.14 9779.3 9670.78 9678.38 9678.38
6/10/2010 9673.3 9692.33 9355.94 9379.78 9379.78
6/11/2010 9379.3 9499.61 9379.3 9471.12 9471.12
6/14/2010 9312.4 9324.56 9131.11 9229.6 9229.6
6/15/2010 9239.94 9370.36 9176.27 9250.55 9250.55
6/16/2010 9285.74 9481.83 9274.55 9436.88 9436.88
6/17/2010 9405.73 9709.88 9320.49 9676.71 9676.71
6/18/2010 9704.5 9820.35 9611.17 9645.71 9645.71
6/21/2010 9646.32 9691.53 9608.63 9651.31 9651.31
6/22/2010 9665.27 9786.06 9663.37 9682.32 9682.32
6/23/2010 9691 9745.15 9675.19 9715.39 9715.39
6/24/2010 9721.28 9836.13 9720.11 9791.89 9791.89
6/25/2010 9817.62 9848.15 9715.13 9796.85 9796.85
6/28/2010 9790.64 9859.42 9656.33 9671.55 9671.55
6/29/2010 9676.93 9738.16 9568.87 9702.03 9702.03
6/30/2010 9713.51 9749.82 9663.92 9721.91 9721.91
7/1/2010 9739.77 9771.48 9707.61 9730.99 9730.99
7/2/2010 9743.36 9756.73 9682.23 9697.65 9697.65
7/5/2010 9708.73 9730.24 9631.1 9637.97 9637.97
7/6/2010 9638.23 9684.13 9544.81 9575.2 9575.2
7/7/2010 9574.65 9800.39 9572.17 9789.69 9789.69
7/8/2010 9797.16 9895.75 9781.76 9860.99 9860.99
7/9/2010 9853.08 9993.38 9853.08 9974.4 9974.4
7/12/2010 9979.98 10053.38 9945.44 9979.07 9979.07
7/13/2010 10001.16 10131.37 9979.79 10114.65 10114.65
7/14/2010 10137.33 10238.3 10130.23 10187 10187
7/15/2010 10212.53 10258.81 10082.89 10095.8 10095.8
7/16/2010 10104.8 10177.26 10072.3 10153.85 10153.85
7/19/2010 10184.79 10252.34 10180.13 10201.85 10201.85
7/20/2010 10207.89 10276.6 10205.47 10251.53 10251.53
7/21/2010 10252.92 10301.21 10174.01 10234.03 10234.03
7/22/2010 10236.08 10289.79 10210.69 10228.86 10228.86
7/23/2010 10248.09 10327.1 10233.54 10296.04 10296.04
7/26/2010 10318.82 10350.17 10283.6 10297.68 10297.68
7/27/2010 10313.39 10411.48 10303.88 10386.82 10386.82
7/28/2010 10402.28 10467.06 10397.69 10436.29 10436.29
7/29/2010 10449.53 10481.48 10416.54 10427.28 10427.28
7/30/2010 10442.94 10539.25 10432.45 10519.02 10519.02
8/2/2010 10423.87 10423.87 10289.89 10373.53 10373.53
8/3/2010 10364.09 10430.56 10331.49 10388.64 10388.64
8/4/2010 10427.34 10480.61 10378.32 10390.27 10390.27
8/5/2010 10417.02 10435.93 10335.06 10351.72 10351.72
8/6/2010 10351.42 10410.63 10298.4 10315.2 10315.2
8/9/2010 10319.91 10325.85 9972.52 10026.2 10026.2
8/10/2010 10020.13 10036.81 9861.75 9892.32 9892.32
8/11/2010 9904.93 10001.45 9861.61 9875.68 9875.68
8/12/2010 9880.11 9918.24 9770.5 9792.81 9792.81
8/13/2010 9818.46 9840.12 9809.19 9823.37 9823.37
8/16/2010 9819.64 9860.07 9517.41 9537.13 9537.13
8/17/2010 9537.13 9698.76 9488.35 9677.88 9677.88
8/18/2010 9677.89 9766.75 9663.6 9705 9705
8/19/2010 9705 9885.98 9705 9847.61 9847.61
 8/20/2010 9850.34 9874.17 9778.39 9860.35 9860.35
8/23/2010 9874.03 9889.61 9793.57 9812.1 9812.1
8/24/2010 9813.79 9838.81 9634.37 9637.17 9637.17
8/25/2010 9639.29 9640.54 9497.75 9553.81 9553.81
8/26/2010 9562.6 9633.55 9544.49 9589.37 9589.37
8/27/2010 9587.37 9635.37 9544.74 9598.71 9598.71
8/30/2010 9602.55 9631.42 9492.69 9516.42 9516.42
8/31/2010 9531.92 9827.87 9531.92 9813.05 9813.05
9/1/2010 9798.78 9813.05 9683.31 9735.38 9735.38
9/2/2010 9729.57 9833.71 9717.22 9762.89 9762.89
9/3/2010 9765.89 9801.56 9675.61 9703.06 9703.06
9/6/2010 9692.29 9741.06 9664.57 9723.69 9723.69
9/7/2010 9717.16 9767.62 9686.19 9748.14 9748.14
9/8/2010 9737.86 9905.39 9715.23 9891.13 9891.13
9/9/2010 9896.82 9942.59 9864.93 9879.33 9879.33
9/14/2010 9930.46 10112.75 9879.33 10091.25 10091.25
9/15/2010 10097.62 10141.27 10019.22 10046.57 10046.57
9/16/2010 10132.94 10154.54 10007.91 10017.14 10017.14
9/17/2010 10018.67 10069.84 9960.15 10052.97 10052.97
9/20/2010 10094.51 10095.48 10035.36 10063.58 10063.58
9/21/2010 10067.23 10119.55 9989.62 9992.5 9992.5
9/22/2010 9999.89 10016.53 9923.69 9946.42 9946.42
9/23/2010 9953.07 9982.61 9860.59 9866.8 9866.8
9/24/2010 9867.21 9927.93 9814.88 9909.44 9909.44
9/27/2010 9905.48 9958.07 9832.81 9936.79 9936.79
9/28/2010 9956.4 10029.65 9952.16 9981.07 9981.07
9/29/2010 9985.51 10024.62 9958.82 10022.25 10022.25
9/30/2010 10011.24 10031.19 9933.67 10013.31 10013.31
10/1/2010 10012.12 10106.67 10002.43 10042.44 10042.44
10/4/2010 10049.62 10072.38 10034.08 10045.03 10045.03
10/5/2010 10054.54 10058.84 9993.77 10024.86 10024.86
10/6/2010 10034.73 10051.41 9995.99 10029.36 10029.36
10/7/2010 10040.44 10200.37 10038.8 10191.68 10191.68
10/8/2010 10206.96 10310.85 10201.53 10260.48 10260.48
10/11/2010 10273.22 10338.73 10243.76 10322.55 10322.55
10/12/2010 10310.4 10339.57 10263.66 10292.33 10292.33
10/13/2010 10288.86 10403.62 10283.13 10389.97 10389.97
10/14/2010 10399.67 10476.32 10388.78 10409.02 10409.02
10/15/2010 10411.05 10473.4 10402.71 10431.84 10431.84
10/18/2010 10444.89 10537.28 10433.55 10484.39 10484.39
10/19/2010 10516.3 10531.01 10448.06 10464.89 10464.89
10/20/2010 10457.84 10515.7 10436.33 10486.02 10486.02
10/21/2010 10487.63 10604.3 10470.23 10558.74 10558.74
10/22/2010 10561.42 10709.28 10553.6 10652.48 10652.48
10/25/2010 10685.2 10769.53 10642.03 10703.71 10703.71
10/26/2010 10702.03 10747.82 10640.05 10658.15 10658.15
10/27/2010 10657.1 10758.01 10657.1 10704.16 10704.16
10/28/2010 10728.52 10772.71 10615.58 10634.99 10634.99
10/29/2010 10637.46 10660.72 10569.12 10598.4 10598.4
11/1/2010 10628.62 10667.09 10528.85 10538.27 10538.27
11/2/2010 10577.11 10695.5 10577.11 10681.87 10681.87
11/3/2010 10699.27 10759.98 10610.09 10617.65 10617.65
11/4/2010 10615.32 10729.22 10604.82 10702.19 10702.19
11/5/2010 10709.64 10923.51 10709.64 10882 10882
11/8/2010 10901.16 11030.35 10901.16 10992.28 10992.28
11/10/2010 11017.41 11047.21 10929.54 10941.94 10941.94
11/11/2010 10916.86 10995.85 10895.1 10905.24 10905.24
11/12/2010 10908.07 10928.3 10853.11 10874.02 10874.02
11/15/2010 10887.28 10934.89 10841.76 10909.65 10909.65
11/16/2010 10933.91 10984.56 10933.91 10965.99 10965.99
11/22/2010 10986.97 11211.61 10975.97 11205.84 11205.84
11/23/2010 11236.64 11248.4 11142.35 11171.09 11171.09
11/24/2010 11167.8 11262.46 11123.82 11154.83 11154.83
11/25/2010 11172.64 11228.79 11109.72 11135.34 11135.34
11/26/2010 11150.48 11196.02 11134.42 11145.02 11145.02
11/29/2010 11148.56 11176.08 11120.95 11163.43 11163.43
11/30/2010 11167.93 11286.68 11159.06 11234.76 11234.76
12/1/2010 11250.7 11329.06 11214.55 11221.81 11221.81
12/2/2010 11250.18 11360.95 11241.5 11343.55 11343.55
12/3/2010 11346.44 11436.4 11346.44 11406.66 11406.66
12/6/2010 11442.71 11486.01 11420.34 11440.07 11440.07
12/7/2010 11454.88 11481.57 11408.05 11431.01 11431.01
12/8/2010 11440.3 11634 11440.3 11629.93 11629.93
12/9/2010 11645.04 11649.51 11558.38 11569.09 11569.09
12/10/2010 11569.44 11676.82 11540 11620.15 11620.15
12/13/2010 11624.91 11660.53 11577.41 11596.69 11596.69
12/14/2010 11604.58 11719.5 11602.25 11672.64 11672.64
12/15/2010 11676.59 11817.92 11674.53 11786.09 11786.09
12/20/2010 11857.67 11927.93 11835.91 11843.65 11843.65
12/21/2010 11861.68 11897.42 11808.26 11825.06 11825.06
12/22/2010 11836.65 11877.28 11793.24 11848.62 11848.62
12/23/2010 11889.72 11910.09 11767 11792.83 11792.83
12/24/2010 11800.39 11877.5 11767.31 11858.17 11858.17
12/27/2010 11877.88 11943.96 11863.12 11909.73 11909.73
12/28/2010 11904.37 11948.8 11829.04 11848.05 11848.05
12/29/2010 11861.41 11942.93 11815.2 11886.02 11886.02
12/30/2010 11907.17 12048.52 11907.17 12031.46 12031.46
12/31/2010 12039.05 12082.61 11979.88 12022.46 12022.46
1/3/2011 11914.65 11949.52 11761.52 11849.46 11849.46
1/4/2011 11863.1 12115.04 11863.1 12110.26 12110.26
 1/5/2011 12027.19 12213.19 12026.22 12140.84 12140.84
1/6/2011 12141.72 12380.01 12141.72 12323.47 12323.47
1/7/2011 12352.04 12430.16 12274.14 12389.04 12389.04
1/10/2011 12392.76 12535.77 12264.27 12306.7 12306.7
1/11/2011 12320.15 12367.52 12245.31 12267.21 12267.21
1/12/2011 12274.15 12350.76 12229.73 12281.24 12281.24
1/13/2011 12307.26 12481.06 12307.26 12459.44 12459.44
1/14/2011 12496.38 12550.27 12458.98 12533.54 12533.54
1/17/2011 12574.49 12696.54 12556.08 12681.94 12681.94
1/18/2011 12716.64 12768.4 12626.2 12658.16 12658.16
1/19/2011 12668.19 12734.38 12559.73 12577.61 12577.61
1/20/2011 12610.2 12615.49 12387.08 12411.87 12411.87
1/21/2011 12441.07 12571.82 12406.46 12431.91 12431.91
1/24/2011 12460.24 12483.26 12349.83 12370.59 12370.59
1/25/2011 12396.16 12483.21 12365.54 12455.75 12455.75
1/26/2011 12461.5 12538.63 12461.5 12483.34 12483.34
1/27/2011 12506.15 12557.01 12451.27 12477 12477
1/28/2011 12485.77 12532.87 12450.57 12481.44 12481.44
1/31/2011 12464.36 12613.54 12267.89 12359.36 12359.36
2/1/2011 12352.96 12420.31 12174.58 12273.38 12273.38
2/2/2011 12297.01 12346.02 12172.22 12242.39 12242.39
2/3/2011 12264.85 12382.92 12243.93 12359.05 12359.05
2/4/2011 12359.28 12442.01 12344.09 12414.41 12414.41
2/7/2011 12425.55 12454.57 12391.74 12427.36 12427.36
2/8/2011 12428.56 12447.85 12327.63 12360.94 12360.94
2/9/2011 12359.24 12366.55 12257.5 12299.28 12299.28
2/10/2011 12306.66 12324.43 12176.89 12187.47 12187.47
2/11/2011 12205.59 12236.63 11938.24 11943.34 11943.34
2/14/2011 11945.81 12040.53 11875.45 11946.09 11946.09
2/15/2011 11948.75 12139.84 11948.75 12077.84 12077.84
2/17/2011 12085.74 12142.03 12021.54 12061.77 12061.77
2/18/2011 12077.5 12142.93 11962 12041.15 12041.15
2/21/2011 12049.02 12106.96 11944.82 11964.68 11964.68
2/22/2011 11982.51 11983.05 11624.77 11649.38 11649.38
2/23/2011 11649.79 11694.09 11485.8 11523.42 11523.42
2/24/2011 11528.07 11635.32 11487.31 11539.26 11539.26
2/25/2011 11516.41 11562.34 11100.67 11223.52 11223.52
2/28/2011 11186.42 11363.64 11077.43 11289.22 11289.22
3/1/2011 11322.42 11626.74 11320.17 11608.43 11608.43
3/2/2011 11634.1 11719.46 11536.98 11699.16 11699.16
3/3/2011 11708.1 11774.71 11644.69 11762 11762
3/4/2011 11765.52 12086.58 11742.24 12000.03 12000.03
3/7/2011 12044.48 12158.01 11912.44 11974.55 11974.55
3/8/2011 11998.53 12000.92 11864.85 11940.01 11940.01
3/9/2011 11961.59 12139.67 11947.08 12128.15 12128.15
3/10/2011 12177 12218.49 12089.07 12125.79 12125.79
3/11/2011 12124.15 12124.15 11995.76 12045.24 12045.24
3/14/2011 12056.11 12099.43 12027.34 12045.38 12045.38
3/15/2011 12056.21 12056.21 11768.49 11829.24 11829.24
3/16/2011 11854.55 11921.61 11697.44 11794.57 11794.57
3/17/2011 11795.66 11933.56 11773.45 11858.27 11858.27
3/18/2011 11876.6 11897.13 11589.97 11606.61 11606.61
3/21/2011 11574.19 11599.82 11348.42 11375.14 11375.14
3/22/2011 11397.9 11560.87 11397.9 11488.06 11488.06
3/24/2011 11518.57 11587.03 11495.9 11564.25 11564.25
3/25/2011 11597.52 11636.98 11531.41 11552.92 11552.92
3/28/2011 11534.84 11630.98 11534.84 11583.03 11583.03
3/29/2011 11595.22 11750.75 11595.22 11711.4 11711.4
3/30/2011 11717.3 11822.93 11683.23 11808.61 11808.61
3/31/2011 11821.59 11887.29 11795.69 11809.54 11809.54
4/1/2011 11809.4 11893.26 11809.4 11887.13 11887.13
4/4/2011 11900.13 11950.76 11863 11873.28 11873.28
4/5/2011 11881.08 11919.91 11813.33 11901.37 11901.37
4/6/2011 11912.07 11994.45 11912.07 11933.17 11933.17
4/7/2011 11935.8 11953.25 11842.74 11848.84 11848.84
4/8/2011 11851.25 11958.49 11842.77 11905.86 11905.86
4/11/2011 11932.31 11949.49 11865.98 11874.07 11874.07
4/12/2011 11867.39 11881.07 11778.46 11796.09 11796.09
4/13/2011 11802.61 11813.09 11714.92 11734.72 11734.72
4/14/2011 11755.22 11811.74 11622.02 11652.54 11652.54
4/15/2011 11656.04 11715.68 11566.36 11684.23 11684.23
4/18/2011 11703.96 11737.83 11648.99 11674.83 11674.83
4/19/2011 11704.05 11704.05 11596.74 11599.28 11599.28
4/20/2011 11607.05 11779.92 11603.62 11745.06 11745.06
4/21/2011 11752.9 11951.85 11743.86 11923.59 11923.59
4/22/2011 11947.88 12023.32 11941.73 11954.37 11954.37
4/25/2011 11963.49 11981.16 11898.6 11916.02 11916.02
4/26/2011 11911.31 11952.9 11891.44 11933.46 11933.46
4/27/2011 11962.47 12050.38 11937.94 11947.44 11947.44
4/28/2011 11950.97 11990.26 11935.85 11966.67 11966.67
4/29/2011 11979.89 12135.51 11974.1 12057.54 12057.54
5/2/2011 12089.91 12130.65 11967.23 12035.89 12035.89
5/3/2011 12045.31 12046.54 11894.78 11956.89 11956.89
5/4/2011 11974.59 12009.3 11638.95 11672.05 11672.05
5/5/2011 11693.98 11917.44 11693.98 11906.69 11906.69
5/6/2011 11943.28 11945.87 11803.33 11879.96 11879.96
5/9/2011 11883.71 12003.64 11882.83 11932.68 11932.68
5/10/2011 11953.45 12044.94 11942.93 12012.02 12012.02
5/11/2011 12031.41 12143.72 12007.83 12036.36 12036.36
5/12/2011 12034.58 12054.11 11945.69 11962.18 11962.18
5/13/2011 11959.94 12010.72 11941.65 11967.34 11967.34
5/16/2011 11964.58 11968.75 11884.73 11902.12 11902.12
5/17/2011 11937.44 12036.36 11918.94 11930.24 11930.24
5/18/2011 11942.89 11959.66 11863.19 11884.61 11884.61
5/19/2011 11894.66 11925.42 11873.69 11878.81 11878.81
5/20/2011 11884.8 11982.83 11840.03 11973.38 11973.38
5/23/2011 11946.09 12044.57 11918.35 12030.64 12030.64
5/24/2011 12045.07 12150.63 12045.07 12130.58 12130.58
5/25/2011 12168.3 12217.43 12125.46 12168.12 12168.12
5/26/2011 12175.65 12259.69 12171.39 12198.12 12198.12
5/27/2011 12202.84 12241.35 12174.52 12225.52 12225.52
5/30/2011 12227 12268.88 12180.4 12195.59 12195.59
5/31/2011 12168.75 12207.11 12100.4 12123.15 12123.15
6/1/2011 12128.34 12289.59 12116.51 12264.06 12264.06
6/2/2011 12272.43 12295.07 12168.64 12179.81 12179.81
6/3/2011 12192.94 12267.1 12162.6 12236.66 12236.66
6/6/2011 12154.46 12321.89 12140.94 12211.65 12211.65
6/7/2011 12215.62 12363.94 12212.3 12314.99 12314.99
6/8/2011 12341.09 12405.15 12325.42 12367.29 12367.29
6/9/2011 12382.34 12435.72 12313.25 12330.14 12330.14
6/10/2011 12334.97 12421.04 12323.92 12377.77 12377.77
6/13/2011 12390.92 12424.87 12303.9 12353.36 12353.36
6/14/2011 12381.04 12391.01 12306.26 12337.94 12337.94
6/15/2011 12350.28 12399.45 12302.1 12317.15 12317.15
6/16/2011 12346.25 12385.42 12296.68 12369.12 12369.12
6/17/2011 12377.44 12411.9 12306.11 12361.31 12361.31
6/20/2011 12367.2 12384.44 12130.07 12165.98 12165.98
6/21/2011 12164.71 12351.34 12164.71 12326.14 12326.14
6/22/2011 12335.49 12409.11 12307.42 12369.41 12369.41
6/23/2011 12375.08 12518.19 12363.37 12508.42 12508.42
6/24/2011 12509.78 12532.98 12432.23 12455.34 12455.34
6/27/2011 12456.7 12516 12421.85 12464.49 12464.49
6/28/2011 12449.67 12510.24 12338.01 12362.44 12362.44
6/29/2011 12378.78 12531.3 12376.69 12423.3 12423.3
6/30/2011 12431.67 12544.38 12400.1 12496.03 12496.03
7/1/2011 12508.73 12553.08 12458.19 12484.17 12484.17
7/4/2011 12495.41 12593.49 12387.82 12560.28 12560.28
7/5/2011 12571.05 12624.74 12527.49 12576.48 12576.48
7/6/2011 12580.99 12612.63 12520.67 12533.55 12533.55
7/7/2011 12534.99 12558.91 12426.07 12441.4 12441.4
7/8/2011 12442.76 12442.76 12315.98 12390.12 12390.12
7/11/2011 12402.04 12420.91 12284.81 12291.9 12291.9
7/12/2011 12295.51 12339.61 12154.6 12191.78 12191.78
7/13/2011 12217.01 12307.42 12198.67 12262.52 12262.52
7/14/2011 12197.83 12291.47 12186.66 12267.33 12267.33
7/15/2011 12279.79 12414.29 12268.67 12346.52 12346.52
7/18/2011 12387.28 12432.61 12289.33 12318.24 12318.24
7/19/2011 12354.17 12471.28 12293.03 12443.54 12443.54
7/20/2011 12449.12 12494.81 12415.96 12433.17 12433.17
7/21/2011 12453.09 12504.65 12434.03 12474.76 12474.76
7/22/2011 12492.99 12543.18 12468.78 12476.77 12476.77
7/25/2011 12485.04 12488.13 12373.45 12440.1 12440.1
7/26/2011 12397.4 12459.75 12343.24 12364.06 12364.06
7/27/2011 12373.19 12402.99 12232.81 12265.53 12265.53
7/28/2011 12266.32 12310.27 12040.93 12098.05 12098.05
7/29/2011 12110.61 12218.3 12045.9 12190.37 12190.37
8/1/2011 12204.44 12330.48 12204.44 12253.39 12253.39
8/2/2011 12253.85 12280.27 12194.85 12226.33 12226.33
8/3/2011 12223.84 12223.84 11911.02 11941.72 11941.72
8/4/2011 11944.71 12005.27 11751.61 11846.16 11846.16
8/5/2011 11775.9 11775.9 11300.55 11375.09 11375.09
8/8/2011 11298.71 11437.93 11070.28 11404.17 11404.17
8/9/2011 11162.85 11266.06 11032.2 11034.92 11034.92
8/10/2011 11055.78 11365.19 11055.78 11311.29 11311.29
8/11/2011 11205.87 11311.61 11107.27 11264.95 11264.95
8/12/2011 11269.43 11410.74 11229.93 11262.04 11262.04
8/15/2011 11280.53 11292.26 11137.39 11166.1 11166.1
8/16/2011 11177.37 11240.09 11098.26 11233.75 11233.75
8/17/2011 11260.25 11301.68 11204.2 11269.95 11269.95
8/18/2011 11222.66 11321.8 11091.42 11128.52 11128.52
8/19/2011 11104.25 11104.25 10858.72 10879.82 10879.82
8/22/2011 10830.33 10971.35 10796.39 10894.15 10894.15
8/23/2011 10885.28 10897.53 10767.98 10842.26 10842.26
8/24/2011 10926.08 11046.19 10906.89 10941.08 10941.08
8/25/2011 10959.33 11007.97 10835.91 10901.76 10901.76
8/29/2011 10851.2 10923.81 10760.91 10903.88 10903.88
8/30/2011 10908.23 11076.25 10908.23 11070.58 11070.58
9/5/2011 11074.65 11276.2 11063.81 11162.39 11162.39
9/6/2011 11175.72 11334.75 11106.68 11319.15 11319.15
9/7/2011 11349.29 11374.01 11307.99 11329.77 11329.77
9/8/2011 11342.8 11417.67 11337.47 11348.42 11348.42
9/9/2011 11337.09 11397.59 11258.51 11286.21 11286.21
9/12/2011 11265.8 11265.8 11139.75 11180.64 11180.64
9/13/2011 11196.73 11280.03 11154.52 11264.43 11264.43
9/14/2011 11255.53 11331.59 11222.8 11297.02 11297.02
9/15/2011 11307.82 11366.11 11291.69 11302.22 11302.22
9/16/2011 11321.73 11358.47 11297.91 11353.46 11353.46
9/19/2011 11369.9 11391.39 11342.18 11356.64 11356.64
9/20/2011 11378.41 11546.8 11347.85 11522.87 11522.87
9/21/2011 11587.12 11852.4 11587.12 11851.98 11851.98
 9/22/2011 11850.57 11891.14 11660.89 11690.23 11690.23
9/23/2011 11618.38 11650.93 11468.64 11606.86 11606.86
9/26/2011 11569.05 11569.05 11150.6 11265.03 11265.03
9/27/2011 11332.03 11547.19 11332.03 11531.24 11531.24
9/28/2011 11547.79 11654.36 11497.4 11625.69 11625.69
9/29/2011 11629.66 11663.25 11595.22 11642.46 11642.46
9/30/2011 11650.19 11800.06 11649.29 11761.97 11761.97
10/3/2011 11754.35 11769.53 11666.68 11708.25 11708.25
10/4/2011 11711.66 11944.68 11711.66 11933.28 11933.28
10/5/2011 11967.32 11999.62 11847.67 11868.17 11868.17
10/6/2011 11972.18 11974.12 11814.56 11839 11839
10/7/2011 11923.94 11930.68 11845.4 11853.84 11853.84
10/10/2011 11913.86 12246.18 11913.86 12092.32 12092.32
10/11/2011 12098.03 12141.76 12028.68 12054.82 12054.82
10/12/2011 12061.68 12118.97 12016.13 12059.07 12059.07
10/13/2011 12097.81 12116.3 11944.25 11966.29 11966.29
10/14/2011 11974.17 12022.98 11912.51 11988.09 11988.09
10/17/2011 11997.35 12042.06 11948.91 11975.55 11975.55
10/18/2011 11976.36 12028.2 11902.32 11912.19 11912.19
10/19/2011 11929.55 11962.14 11565.46 11640.46 11640.46
10/20/2011 11636.03 11722.94 11603.19 11685.15 11685.15
10/21/2011 11679.84 11714.12 11437.44 11525.25 11525.25
10/25/2011 11547.51 11671.11 11497.7 11517.29 11517.29
10/26/2011 11502.09 11537.64 11356.11 11387.22 11387.22
10/27/2011 11396.92 11434.9 11242.66 11283.49 11283.49
10/28/2011 11295.3 11599.22 11295.3 11561.67 11561.67
10/31/2011 11574.74 11933.28 11574.74 11868.88 11868.88
11/1/2011 11892.5 12046.89 11724.6 11762.72 11762.72
11/2/2011 11733.64 11815.26 11634.16 11746.09 11746.09
11/3/2011 11738.66 11863.27 11738.66 11807.46 11807.46
11/4/2011 11844.95 11975.12 11813.96 11957.3 11957.3
11/10/2011 11932.16 12009.11 11898.52 11969.05 11969.05
11/11/2011 11994.52 12111.98 11994.52 12019.32 12019.32
11/14/2011 12051.95 12108.77 11977.62 12008.48 12008.48
11/15/2011 12024.75 12053 11923.27 11994.01 11994.01
11/16/2011 12008.72 12128.55 11963.86 11992.77 11992.77
11/17/2011 11996.26 12022.83 11908.06 11913.42 11913.42
11/18/2011 11917.92 11973.93 11835.92 11937.81 11937.81
11/21/2011 11933.59 12003.21 11864.07 11894.79 11894.79
11/22/2011 11891.86 11895.31 11750.51 11767 11767
11/23/2011 11781.26 11836.56 11621.64 11633.97 11633.97
11/24/2011 11631.48 11755.08 11572.12 11729.4 11729.4
11/25/2011 11731.49 11775.23 11613.88 11648.14 11648.14
11/28/2011 11558.96 11558.96 11404.64 11494.15 11494.15
11/29/2011 11528.19 11618.3 11425.95 11506.94 11506.94
11/30/2011 11511.39 11595 11505.15 11532.83 11532.83
12/1/2011 11549.78 11613.24 11549.78 11557.37 11557.37
12/2/2011 11553.85 11555.12 11246.93 11372.21 11372.21
12/7/2011 11397.95 11457.89 11211.2 11283.89 11283.89
12/8/2011 11280.44 11420.03 11192.26 11392.57 11392.57
12/9/2011 11382.48 11537.24 11345.11 11464.61 11464.61
12/12/2011 11456.77 11609.12 11456.66 11477.12 11477.12
12/13/2011 11506.88 11517.98 11268.47 11278.02 11278.02
12/14/2011 11288.1 11353.03 11272.37 11300.99 11300.99
12/15/2011 11288.46 11288.46 11057.35 11139.52 11139.52
12/16/2011 11066.67 11092.81 10889.56 11028.14 11028.14
12/19/2011 11075.48 11161.35 11039.97 11083.03 11083.03
12/20/2011 11086.2 11375.87 11013.44 11338.04 11338.04
12/21/2011 11343.97 11407.14 11228.03 11268.55 11268.55
12/22/2011 11274.27 11326.14 11248.15 11306.1 11306.1
12/23/2011 11312.99 11384.71 11273.66 11301.09 11301.09
12/26/2011 11310.34 11379.26 11304.83 11310.35 11310.35
12/27/2011 11309.6 11361.3 11286.54 11311.38 11311.38
12/28/2011 11316.01 11380.35 11311.8 11352.59 11352.59
12/29/2011 11368.81 11461.89 11344.06 11435.67 11435.67
12/30/2011 11437.41 11467.7 11294.1 11347.66 11347.66
1/2/2012 11339.21 11339.21 11193.63 11282.01 11282.01
1/3/2012 11288.46 11412.97 11253.63 11402.04 11402.04
1/4/2012 11434.31 11463.51 11334.85 11361.97 11361.97
1/5/2012 11349.4 11366.69 11143.7 11187.88 11187.88
1/6/2012 11202.75 11266.63 11075.94 11125.35 11125.35
1/9/2012 11147.67 11163.21 11023.63 11040.3 11040.3
1/10/2012 11035.18 11035.18 10771.13 10933.18 10933.18
1/11/2012 10915.41 10966.31 10869.97 10930.49 10930.49
1/12/2012 10924.94 10924.94 10840.82 10909.12 10909.12
1/13/2012 10909.63 11051.04 10897.06 11014.46 11014.46
1/16/2012 11024.37 11116.19 10982.13 11112.65 11112.65
1/17/2012 11121.28 11329.6 11121.28 11305.16 11305.16
1/18/2012 11338.83 11551.71 11335.43 11547.71 11547.71
1/19/2012 11570.38 11652.74 11500.6 11515.59 11515.59
1/20/2012 11518.57 11883.97 11518.57 11774.68 11774.68
1/23/2012 11789.54 12070.84 11789.54 12037.66 12037.66
1/24/2012 12064.63 12100.18 11960.99 11991.38 11991.38
1/25/2012 11986.18 12034.64 11932.48 11949.75 11949.75
1/26/2012 11951.52 12029.03 11866.89 11883.92 11883.92
1/27/2012 11888.52 11981 11879.47 11960.21 11960.21
1/30/2012 11976.96 12000.09 11850.49 11883.01 11883.01
1/31/2012 11892.67 11977.14 11871.4 11874.89 11874.89
2/1/2012 11894.5 11989.2 11892.67 11930.55 11930.55
2/2/2012 11942.86 12000.83 11907.41 11929.78 11929.78
 2/3/2012 11911.56 12006.41 11911.56 11982.62 11982.62
2/6/2012 11983.4 12214.72 11983.4 12136.92 12136.92
2/7/2012 12156.68 12301.64 12125.25 12284.62 12284.62
2/8/2012 12321.39 12405.24 12238.47 12263.25 12263.25
2/9/2012 12263.39 12316.88 12179.92 12213.24 12213.24
2/10/2012 12213.56 12314.23 12191.42 12231.6 12231.6
2/13/2012 12230.97 12287.6 12154.41 12250 12250
2/14/2012 12261.76 12347.46 12248.12 12261.85 12261.85
2/15/2012 12275.73 12341.14 12268.16 12311.04 12311.04
2/16/2012 12327.19 12418.55 12324.37 12404.24 12404.24
2/17/2012 12443.32 12610.93 12443.32 12495.68 12495.68
2/20/2012 12513.71 12595.57 12508.67 12517.9 12517.9
2/21/2012 12518.29 12607.1 12475.16 12544.45 12544.45
2/22/2012 12560.85 12665.89 12560.85 12603.67 12603.67
2/23/2012 12611.7 12624.76 12499.72 12515.92 12515.92
2/24/2012 12532.5 12719.96 12523.73 12706.52 12706.52
2/27/2012 12725.1 12790.62 12654.07 12743.66 12743.66
2/28/2012 12737.4 12823.57 12726.1 12739.22 12739.22
2/29/2012 12794.63 12919.65 12794.63 12877.88 12877.88
3/1/2012 12879.41 12956.52 12830.02 12941.38 12941.38
3/2/2012 12956.08 13102.27 12953.91 13088.97 13088.97
3/5/2012 13115.88 13311.94 13079.25 13278.31 13278.31
3/6/2012 13299 13363.47 13261.44 13324.34 13324.34
3/7/2012 13336.73 13389.18 13226.76 13244.95 13244.95
3/8/2012 13271.78 13364.88 13248.53 13271.39 13271.39
3/9/2012 13275.28 13425.67 13275.28 13352.74 13352.74
3/12/2012 13359.44 13554.35 13359.44 13382.54 13382.54
3/13/2012 13388.11 13422.23 13270.95 13283.65 13283.65
3/14/2012 13302.91 13460.15 13302.91 13360.67 13360.67
3/15/2012 13369.64 13457.34 13277.51 13451.07 13451.07
3/16/2012 13459.13 13503.58 13249.21 13297.12 13297.12
3/19/2012 13298.37 13329.88 13042.3 13077.72 13077.72
3/20/2012 13074.49 13323.23 13043.78 13303.33 13303.33
3/21/2012 13314.53 13399.57 13261.41 13293.12 13293.12
3/22/2012 13302.45 13324.23 13206.44 13273.29 13273.29
3/26/2012 13282.48 13306.57 13233.25 13286.73 13286.73
3/27/2012 13276.94 13463.81 13270.09 13449.73 13449.73
3/28/2012 13479.44 13670.33 13461.61 13575.41 13575.41
3/29/2012 13577.75 13643.3 13468 13559.1 13559.1
3/30/2012 13570.19 13763.97 13570.19 13761.76 13761.76
4/2/2012 13729.22 13818.92 13636.51 13663.32 13663.32
4/3/2012 13661.62 13730.19 13596.06 13700.47 13700.47
4/4/2012 13696.87 13957.03 13696.87 13945.3 13945.3
4/5/2012 13977.46 13988.83 13811.57 13831.47 13831.47
4/6/2012 13834.82 14022.36 13829.85 13875.53 13875.53
 4/9/2012 13886.53 14025.62 13835.29 13864.68 13864.68
4/10/2012 13868.32 14002.69 13865.2 13903.12 13903.12
4/11/2012 13919.77 13973.16 13777.66 13816.96 13816.96
4/12/2012 13813.11 13829.02 13597.89 13693.74 13693.74
4/13/2012 13692.69 14007.55 13692.69 13799.42 13799.42
4/16/2012 13806.3 13823.05 13570.51 13770.7 13770.7
4/17/2012 13792.16 13893.59 13764.22 13764.22 13764.22
4/18/2012 13796.56 13964.43 13796.01 13937.95 13937.95
4/19/2012 13940.48 13988.06 13850.12 13929.47 13929.47
4/20/2012 13941.63 14061.05 13925.49 13936.48 13936.48
4/23/2012 13962.39 14099.77 13949.65 14083.44 14083.44
4/24/2012 14136.02 14223.25 14120.49 14132.59 14132.59
4/25/2012 14159.66 14312.13 14159.66 14217.74 14217.74
4/26/2012 14220.63 14316.8 14027.37 14066.09 14066.09
4/27/2012 14075.76 14244.08 14021.55 14042.77 14042.77
4/30/2012 14050.62 14066.51 13890.66 13990.38 13990.38
5/2/2012 14002.81 14166.65 13998.74 14142.52 14142.52
5/3/2012 14204.59 14454.39 14204.59 14419.92 14419.92
5/4/2012 14460.39 14628.96 14460.39 14612.28 14612.28
5/7/2012 14648.1 14706.1 14583.54 14617.97 14617.97
5/8/2012 14645.85 14686.72 14480.38 14513.96 14513.96
5/9/2012 14514.54 14644.21 14514.54 14613.59 14613.59
5/10/2012 14662.51 14681.42 14395.08 14420.19 14420.19
5/11/2012 14405.92 14445.5 14210.65 14230.49 14230.49
5/14/2012 14235.47 14310.09 14167.91 14228.77 14228.77
5/15/2012 14246.47 14373.8 14233.5 14313.67 14313.67
5/16/2012 14321.7 14334.98 14062.95 14081.07 14081.07
5/17/2012 14117.78 14152.58 13990.45 14063.08 14063.08
5/18/2012 14078.92 14106.94 13844.01 13857.78 13857.78
5/21/2012 13873.62 13944.43 13865.27 13875.74 13875.74
5/22/2012 13888.67 14158.25 13888.67 14142.08 14142.08
5/23/2012 14142.85 14145.06 14003.53 14032.82 14032.82
5/24/2012 14028.26 14088.36 13895.44 13936.92 13936.92
5/25/2012 13956.52 13999.06 13921.08 13925.06 13925.06
5/28/2012 13936.75 14059.71 13936.25 14031.51 14031.51
5/29/2012 14047.87 14168.49 14047.87 14071.85 14071.85
5/30/2012 14076.71 14107.3 13863.98 13871.75 13871.75
5/31/2012 13867.72 13939.21 13768.03 13786.62 13786.62
6/1/2012 13808.09 13972.48 13775.5 13876.97 13876.97
6/4/2012 13895.87 13906.67 13745.4 13757.91 13757.91
6/5/2012 13778.27 13793.33 13630.35 13708.23 13708.23
6/6/2012 13714.61 13843.28 13714.61 13745.73 13745.73
6/7/2012 13745.14 13837.66 13646.46 13717.3 13717.3
6/8/2012 13732.06 13770.13 13509.69 13558.7 13558.7
6/11/2012 13587.25 13676.38 13551.08 13601.46 13601.46
6/12/2012 13620.46 13622.87 13396.98 13429.56 13429.56
6/13/2012 13471.2 13531.88 13340.96 13368.89 13368.89
6/14/2012 13378.35 13689.31 13378.35 13656.2 13656.2
6/15/2012 13673.64 13752.97 13617.76 13665.8 13665.8
6/18/2012 13680.72 13821.21 13680.72 13754.13 13754.13
6/19/2012 13746.46 13746.46 13631.56 13682.99 13682.99
6/20/2012 13689.91 13781.38 13633.85 13667.18 13667.18
6/21/2012 13663.11 13697.33 13537.16 13600.6 13600.6
6/22/2012 13601.12 13759.5 13536.33 13730.82 13730.82
6/25/2012 13754.52 13776.37 13629.18 13642.19 13642.19
6/26/2012 13643.87 13707.09 13588.15 13656.04 13656.04
6/27/2012 13658.38 13824.99 13652.25 13799.12 13799.12
6/28/2012 13810.84 13880.8 13784.18 13805.42 13805.42
6/29/2012 13805.87 13885.57 13767.01 13801.41 13801.41
7/2/2012 13812.75 14171.61 13812.75 14142.92 14142.92
7/3/2012 14172.33 14247.88 14117.43 14200.79 14200.79
7/4/2012 14271.68 14322 14168.4 14178.1 14178.1
7/5/2012 14191.89 14215.77 14150.85 14170.91 14170.91
7/6/2012 14171.93 14323.02 14170.7 14310.18 14310.18
7/9/2012 14316.76 14399.09 14253.39 14379.54 14379.54
7/10/2012 14392.49 14435.73 14355.08 14374.33 14374.33
7/11/2012 14378.06 14405.49 14333.37 14380.46 14380.46
7/12/2012 14383.12 14500.6 14363.24 14401.74 14401.74
7/13/2012 14418.02 14481.9 14313.87 14332.29 14332.29
7/16/2012 14350.7 14417.35 14350.7 14384.58 14384.58
7/17/2012 14428.86 14484.4 14373.3 14445.28 14445.28
7/18/2012 14450.92 14596.59 14442.75 14596.59 14596.59
7/19/2012 14612.98 14634.33 14544.17 14568.21 14568.21
7/20/2012 14571.96 14633.89 14545.04 14564.48 14564.48
7/23/2012 14569.12 14579.05 14507.6 14527.25 14527.25
7/24/2012 14524.1 14545.02 14483.56 14512.07 14512.07
7/25/2012 14512.56 14616.86 14507.3 14564.68 14564.68
7/26/2012 14574.96 14617.47 14547.75 14553.29 14553.29
7/27/2012 14555.33 14568.92 14488.02 14526.41 14526.41
7/30/2012 14532.59 14560.51 14492.3 14511.54 14511.54
7/31/2012 14516.79 14598.1 14516.79 14577 14577
8/1/2012 14587.11 14731.23 14555.92 14716.86 14716.86
8/2/2012 14725.52 14795.44 14713.8 14730.67 14730.67
8/3/2012 14730.44 14730.44 14658.45 14676.43 14676.43
8/6/2012 14679.98 14788.14 14643.66 14673.77 14673.77
8/7/2012 14673.9 14751.91 14649.65 14672.24 14672.24
8/8/2012 14679.19 14762 14679.19 14744.14 14744.14
8/9/2012 14757.37 14814.42 14692.78 14759.59 14759.59
8/10/2012 14779.24 14793.51 14719.94 14761.49 14761.49
8/13/2012 14845.11 14937.15 14829.78 14911.97 14911.97
 8/15/2012 14943.99 14998.84 14919.19 14970.92 14970.92
8/16/2012 14985.48 15040.93 14951.74 15000.08 15000.08
8/23/2012 15016.49 15101.09 15016.49 15080.55 15080.55
8/24/2012 15090.41 15161.58 15009.7 15039.18 15039.18
8/27/2012 15059.72 15184.46 15057.16 15171.66 15171.66
8/28/2012 15188.25 15304.43 15183.51 15234.48 15234.48
8/29/2012 15239.93 15255.95 15127.3 15151.31 15151.31
8/30/2012 15154.64 15292.3 15154.64 15253.71 15253.71
8/31/2012 15274.55 15421.45 15274.55 15391.58 15391.58
9/3/2012 15394.31 15481.21 15394.31 15428.49 15428.49
9/4/2012 15447.68 15465.88 15373.59 15388.13 15388.13
9/5/2012 15390.3 15467.24 15280.53 15293.39 15293.39
9/6/2012 15393.68 15418.52 15139.53 15188.53 15188.53
9/7/2012 15237.84 15310.79 15225.94 15253.95 15253.95
9/10/2012 15260.44 15323.05 15224.44 15240.19 15240.19
9/11/2012 15239.3 15288.81 15200.56 15214.02 15214.02
9/12/2012 15224.93 15309.51 15224.93 15278.48 15278.48
9/13/2012 15279.28 15341.95 15269.39 15306.51 15306.51
9/14/2012 15359.73 15456.52 15359.73 15449.6 15449.6
9/17/2012 15457.19 15537.22 15386.03 15398.68 15398.68
9/18/2012 15406.97 15525.12 15406.12 15517.19 15517.19
9/19/2012 15553.33 15616.45 15511.62 15588.66 15588.66
9/20/2012 15605.64 15630.2 15438.49 15452.64 15452.64
9/24/2012 15482.42 15514.44 15354.38 15375.52 15375.52
9/25/2012 15386.21 15444.27 15360.81 15373.46 15373.46
9/26/2012 15422.77 15432.93 15360.36 15399.42 15399.42
9/27/2012 15404.8 15448.22 15323.39 15357.59 15357.59
9/28/2012 15357.59 15534.83 15333.14 15444.82 15444.82
10/1/2012 15450.75 15569.97 15407.4 15559.94 15559.94
10/2/2012 15569.29 15725.82 15569.29 15648.29 15648.29
10/3/2012 15653.98 15747.39 15605.89 15712.21 15712.21
10/4/2012 15733.18 15815.02 15726.06 15788.96 15788.96
10/5/2012 15790.61 15844.6 15739.16 15754.39 15754.39
10/8/2012 15767.57 15854.61 15629.62 15652.01 15652.01
10/9/2012 15642.92 15706.42 15587.83 15688.24 15688.24
10/10/2012 15697.48 15829.99 15688.84 15753.82 15753.82
10/11/2012 15760.45 15917.09 15757.5 15845.3 15845.3
10/12/2012 15854.2 15981.35 15685.56 15698.36 15698.36
10/15/2012 15697.81 15787.66 15697.81 15746.9 15746.9
10/16/2012 15749.24 15795.74 15662.35 15674.3 15674.3
10/17/2012 15681.3 15697.71 15624.23 15654.62 15654.62
10/18/2012 15673.24 15753.59 15658.02 15679.19 15679.19
10/19/2012 15696.29 15818.15 15694.7 15792.75 15792.75
10/22/2012 15819.41 15879.06 15801.25 15848.63 15848.63
10/23/2012 15867.4 15937.1 15840.97 15853.84 15853.84
10/24/2012 15867.1 15908.93 15839.41 15865.53 15865.53
10/25/2012 15862.17 15869.82 15774.49 15812.72 15812.72
10/30/2012 15818.51 15827.62 15779.18 15795.93 15795.93
10/31/2012 15791.89 15924.96 15791.89 15910.11 15910.11
11/1/2012 15917.02 16005.32 15910.76 15962.37 15962.37
11/2/2012 15967.35 16108.1 15965.55 16101.55 16101.55
11/5/2012 16128.65 16220.52 16128.65 16156.36 16156.36
11/6/2012 16150.35 16150.35 16036.27 16051.14 16051.14
11/7/2012 16064.58 16243.86 16064.58 16218.01 16218.01
11/8/2012 16228.24 16277.07 16146.27 16243.27 16243.27
11/12/2012 16250.85 16292.45 16197.78 16213.68 16213.68
11/13/2012 16218.57 16235.85 16109.76 16129.72 16129.72
11/14/2012 16134.28 16173.97 16082.7 16120.52 16120.52
11/15/2012 16132.81 16201.89 16127.76 16143.07 16143.07
11/16/2012 16154.31 16236.73 16150.53 16197.74 16197.74
11/19/2012 16190.76 16266.23 16181.09 16251.38 16251.38
11/20/2012 16264.27 16339.16 16241.08 16251.79 16251.79
11/21/2012 16263.62 16299.95 16199.08 16256.97 16256.97
11/22/2012 16230.29 16282.61 16222.68 16251 16251
11/23/2012 16258 16302.83 16231.55 16237.59 16237.59
11/26/2012 16276.74 16310.71 16251.64 16270.48 16270.48
11/27/2012 16281.34 16375.36 16279.75 16364.77 16364.77
11/28/2012 16386.01 16504.38 16386 16424.03 16424.03
11/29/2012 16453.42 16556.27 16453.18 16527.08 16527.08
11/30/2012 16550.57 16651.1 16528.6 16573.86 16573.86
12/3/2012 16586.56 16633.83 16529.5 16537.98 16537.98
12/4/2012 16537.98 16675.94 16537.98 16650.15 16650.15
12/5/2012 16653.42 16699.54 16619.27 16675.7 16675.7
12/6/2012 16687.04 16844.21 16687.04 16824.55 16824.55
12/7/2012 16848.12 16903.46 16788.03 16807.91 16807.91
12/10/2012 16809.85 16888.25 16778.05 16787.54 16787.54
12/11/2012 16801.21 16848.85 16691.48 16701.69 16701.69
12/12/2012 16726.59 16811.07 16724.77 16744.6 16744.6
12/13/2012 16757.74 16816.17 16757.74 16806.58 16806.58
12/14/2012 16809.06 16875.21 16808.24 16845.09 16845.09
12/17/2012 16847.77 16913.84 16785.03 16801.02 16801.02
12/18/2012 16811.23 16912.57 16811.23 16858.68 16858.68
12/19/2012 16860.57 16913.25 16853.13 16869.83 16869.83
12/20/2012 16886.18 16916.99 16867.6 16908.02 16908.02
12/21/2012 16917.02 16967.82 16853.43 16865.34 16865.34
12/24/2012 16867.94 16904.65 16815.64 16891.94 16891.94
12/26/2012 16893.01 16962.33 16888.06 16927.34 16927.34
12/27/2012 16940.16 16957.81 16877.35 16892.32 16892.32
12/28/2012 16892.88 16953.43 16873.78 16943.19 16943.19
12/31/2012 16939.53 17031.77 16889.96 16905.33 16905.33
 1/2/2013 16798.55 16809.86 16379.47 16489.99 16489.99
1/3/2013 16495.49 16602.64 16451.68 16588.54 16588.54
1/4/2013 16588.27 16701.36 16588.27 16648.84 16648.84
1/7/2013 16648.2 16648.2 16424.9 16502.65 16502.65
1/8/2013 16518.17 16655.13 16518.17 16645.76 16645.76
1/9/2013 16657.09 16745.54 16649.14 16742.22 16742.22
1/10/2013 16738.88 16741.34 16516.82 16529.92 16529.92
1/11/2013 16529.37 16684.39 16518.03 16634.71 16634.71
1/14/2013 16624.46 16645.87 16514.35 16633.18 16633.18
1/15/2013 16623.26 16623.26 16047.96 16107.89 16107.89
1/16/2013 16106.6 16225 16036.31 16181.47 16181.47
1/17/2013 16243.93 16435.39 16243.93 16291.09 16291.09
1/18/2013 16497.65 16617.81 16497.65 16601.77 16601.77
1/21/2013 16636.04 16682.33 16593.5 16640.81 16640.81
1/22/2013 16643.43 16907.53 16643.43 16894.09 16894.09
1/23/2013 16894.99 16949.32 16869.43 16908.67 16908.67
1/24/2013 16920.84 17067.58 16920.84 17056.36 17056.36
1/28/2013 17073.48 17124.33 16985.25 17004.99 17004.99
1/29/2013 17010.43 17180.04 16990.06 17172.04 17172.04
1/30/2013 17181.33 17253 17167 17205.27 17205.27
1/31/2013 17216.54 17274.93 17207 17242.74 17242.74
2/1/2013 17245.68 17280.89 17216.3 17266.23 17266.23
2/4/2013 17280.17 17312.15 17269.01 17288.07 17288.07
2/6/2013 17319.26 17439.11 17319.26 17408.52 17408.52
2/7/2013 17408.52 17486.36 17371.01 17383.32 17383.32
2/8/2013 17384.55 17499.59 17384.55 17477.94 17477.94
2/11/2013 17498.17 17591.64 17494.77 17548.54 17548.54
2/12/2013 17550.2 17658.21 17543.15 17611.4 17611.4
2/13/2013 17638.28 17737.68 17635.19 17696.45 17696.45
2/14/2013 17701.79 17777.68 17701.79 17765.82 17765.82
2/15/2013 17793.55 17854.06 17729.22 17797.22 17797.22
2/18/2013 17796.95 17914.43 17750.26 17865.61 17865.61
2/19/2013 17867.05 17941.73 17786.83 17817.71 17817.71
2/20/2013 17835.07 17989.93 17835.07 17947.07 17947.07
2/21/2013 17976.43 17993.05 17892.79 17921.02 17921.02
2/22/2013 17930.67 18085.53 17896.66 18074.27 18074.27
2/25/2013 18112.37 18175.65 17972.58 18020.5 18020.5
2/26/2013 18038.24 18041.15 17819.48 17894.89 17894.89
2/27/2013 17908.47 18087.87 17876.56 18080.9 18080.9
2/28/2013 18089.42 18217.83 18089.42 18173.67 18173.67
3/1/2013 18199.35 18312.65 18160.16 18185.19 18185.19
3/4/2013 18192.37 18209.86 18097.03 18133.13 18133.13
3/5/2013 18124.47 18199.99 17994.6 18035.97 18035.97
3/6/2013 18076.16 18171.4 17953.08 18000.45 18000.45
3/7/2013 18020.42 18120.85 17957.54 17992.91 17992.91
 3/8/2013 17995.73 18041.74 17894.39 17964.18 17964.18
3/11/2013 17983.89 18059.09 17491.63 17522.56 17522.56
3/12/2013 17579.45 17886.29 17543.07 17872.85 17872.85
3/13/2013 17901.15 17912.89 17716.38 17760.44 17760.44
3/14/2013 17777.55 17831.53 17725.23 17740.69 17740.69
3/15/2013 17731.09 17755.56 17628.39 17664.83 17664.83
3/18/2013 17634.48 17640.97 17388.51 17492 17492
3/19/2013 17493.88 17703.16 17493.88 17693.37 17693.37
3/20/2013 17708.04 17771.63 17671.64 17753.97 17753.97
3/21/2013 17778.96 17957.09 17775.67 17913.62 17913.62
3/22/2013 17907.77 17975.84 17893.24 17963.11 17963.11
3/25/2013 18001.29 18071.3 17917.62 17961.91 17961.91
3/26/2013 17971.47 17981.5 17846.52 17872.15 17872.15
3/27/2013 17918.83 18003.43 17892.54 17897.9 17897.9
3/28/2013 17934.14 17978.5 17920.25 17947.76 17947.76
3/29/2013 17959.44 18056.6 17959.44 18043.31 18043.31
4/1/2013 18061.75 18327.11 18060.04 18272.11 18272.11
4/2/2013 18332.59 18434.04 18321.28 18345.74 18345.74
4/3/2013 18381.62 18590.25 18378.32 18575.88 18575.88
4/4/2013 18592.83 18652.13 18545.89 18613.44 18613.44
4/5/2013 18644.93 18717.67 18589.07 18636.03 18636.03
4/8/2013 18644.09 18731.68 18638.8 18653.06 18653.06
4/9/2013 18683.77 18732.94 18664.96 18713.61 18713.61
4/10/2013 18737.57 18791.22 18710.91 18723.35 18723.35
4/11/2013 18752.67 18789.68 18696.2 18764.55 18764.55
4/12/2013 18772.51 18780.25 18652.72 18714.28 18714.28
4/15/2013 18727.92 18750.25 18500.72 18524.5 18524.5
4/16/2013 18487.46 18565.2 18333.27 18361.87 18361.87
4/17/2013 18378.19 18464.65 18207.38 18394.12 18394.12
4/18/2013 18401.73 18649.84 18382.29 18614.36 18614.36
4/19/2013 18618.46 18779.74 18610.13 18631.21 18631.21
4/22/2013 18631.21 18697 18526.95 18605.55 18605.55
4/23/2013 18630.89 18710.55 18589.38 18647.29 18647.29
4/24/2013 18671.37 18798.05 18670.56 18779.66 18779.66
4/25/2013 18792.29 18928.87 18792.29 18885.6 18885.6
4/26/2013 18907.53 18986.03 18889.77 18917.71 18917.71
4/29/2013 18926.64 18926.64 18790.82 18822.85 18822.85
4/30/2013 18824.89 19005.46 18824.89 18982.42 18982.42
5/2/2013 19003.14 19102.07 18996.2 19034.53 19034.53
5/3/2013 19033.78 19240.69 19026.97 19226.63 19226.63
5/6/2013 19260.59 19444.52 19222.57 19256.7 19256.7
5/7/2013 19272.49 19298.65 19168.88 19262.74 19262.74
5/8/2013 19281.2 19515.94 19281.2 19472.55 19472.55
5/9/2013 19490.37 19736.25 19490.37 19661.46 19661.46
5/10/2013 19772.03 19944.83 19749.9 19916.27 19916.27
5/13/2013 19931.68 20303.26 19931.68 20244.82 20244.82
5/14/2013 20251.19 20504.65 20251.19 20474.62 20474.62
5/15/2013 20613.17 20647.46 20347.89 20566.69 20566.69
5/16/2013 20617.09 20744.53 20390.8 20416.6 20416.6
5/17/2013 20417.54 20619 20417.54 20537.03 20537.03
5/20/2013 20602.42 20835.29 20583.73 20814.14 20814.14
5/21/2013 20913.55 21198.59 20913.23 21168 21168
5/22/2013 21179.67 21484.06 21179.67 21458.9 21458.9
5/23/2013 21514.29 21620.54 21301.81 21342.65 21342.65
5/24/2013 21345.41 21421.01 21270.24 21283.77 21283.77
5/27/2013 21297.64 21301.02 20917.04 20958.86 20958.86
5/28/2013 20970.6 21516.14 20970.6 21501.72 21501.72
5/29/2013 21505.35 21711.69 21418.28 21441.12 21441.12
5/30/2013 21462.94 21682.17 21443.26 21590.66 21590.66
5/31/2013 21601.8 21844.53 21601.8 21823.05 21823.05
6/3/2013 21824.91 22156.49 21778.97 22080.85 22080.85
6/4/2013 22084.78 22324.04 22084.78 22274.51 22274.51
6/5/2013 22285.6 22422.46 22017.29 22092.42 22092.42
6/6/2013 22095.66 22337.59 21981.81 22276.7 22276.7
6/7/2013 22348.75 22587.53 22327.27 22358.96 22358.96
6/10/2013 22362.4 22450.13 22099.96 22150.74 22150.74
6/11/2013 22158.44 22297.3 22158.44 22209.07 22209.07
6/12/2013 22203.55 22490.53 22203.55 22324.57 22324.57
6/13/2013 22397.51 22833.2 22397.51 22757.72 22757.72
6/14/2013 22798.45 22826.95 22515.39 22541.64 22541.64
6/17/2013 22585.96 22606.58 22188.71 22216.46 22216.46
6/18/2013 22235.18 22320.08 21846.46 21919.62 21919.62
6/19/2013 22065.72 22246.94 22059.25 22135.72 22135.72
6/20/2013 22139.52 22312.46 21960.98 22015.04 22015.04
6/21/2013 22008.7 22008.7 21681.83 21698.35 21698.35
6/24/2013 21786.75 21835.72 20999.34 21048.08 21048.08
6/25/2013 20987.17 21266.01 20898.12 21110.34 21110.34
6/26/2013 21122.53 21329.95 20940.22 21002.57 21002.57
6/27/2013 21043.86 21211.61 20959.64 21015.34 21015.34
6/28/2013 21054.06 21171.47 20854.42 21005.69 21005.69
7/1/2013 21036.41 21381.62 20942.34 21363.16 21363.16
7/2/2013 21400.75 21724.01 21400.75 21644.17 21644.17
7/3/2013 21646.04 21828.53 21636.15 21802.86 21802.86
7/4/2013 21857.59 22110.42 21853.18 21966.96 21966.96
7/5/2013 22027.7 22237.44 22027.7 22178.34 22178.34
7/8/2013 22235.62 22397.43 22216.44 22365.72 22365.72
7/9/2013 22375.13 22757.93 22375.13 22721.22 22721.22
7/10/2013 22722.89 23074.85 22648.15 22984.94 22984.94
7/11/2013 23016.69 23049.65 22713.32 22747.13 22747.13
7/12/2013 22749.14 23070.85 22749.14 23037.32 23037.32
7/15/2013 23133.04 23388.68 23125.32 23172.35 23172.35
7/16/2013 23225.09 23264 23100.45 23160.89 23160.89
7/17/2013 23159.41 23320.35 22928.81 22994.72 22994.72
7/18/2013 22996.04 23156.75 22899.58 23114.97 23114.97
7/19/2013 23136.88 23464.11 23136.88 23428.93 23428.93
7/22/2013 23545.68 23760.7 23487.48 23657.81 23657.81
7/23/2013 23686.39 23717.31 23573.53 23683.27 23683.27
7/24/2013 23709.8 23944.99 23707.42 23776.22 23776.22
7/25/2013 23838.48 23869.67 23549.61 23573.68 23573.68
7/26/2013 23607.32 23702.26 23456.74 23497.07 23497.07
7/29/2013 23523.11 23577.09 23288.7 23315.15 23315.15
7/30/2013 23345.18 23467.09 23129.16 23284.81 23284.81
7/31/2013 23369.37 23398.39 23210.83 23312.77 23312.77
8/1/2013 23335.79 23399.35 23010.59 23091.86 23091.86
8/5/2013 23102.16 23123.35 22302.02 22701.3 22701.3
8/6/2013 22715.83 22967.47 22547.51 22621.93 22621.93
8/7/2013 22649.46 23275.55 22591.87 23237.19 23237.19
8/12/2013 23242.68 23470.05 23194.96 23437.99 23437.99
8/13/2013 23464.24 23658.01 23448.53 23613.2 23613.2
8/15/2013 23619.17 23748.5 23492.65 23687.89 23687.89
8/16/2013 23676.19 23820.22 23623.41 23673.3 23673.3
8/19/2013 23687.79 23702.87 23439.81 23600.23 23600.23
8/20/2013 23603.41 23808.18 23442.93 23487.23 23487.23
8/21/2013 23489.38 23489.38 22977.76 23015.27 23015.27
8/22/2013 23048.34 23099.67 22540.56 22714.32 22714.32
8/23/2013 22722.02 22937.12 22583.26 22714.68 22714.68
8/26/2013 22825.37 23134.3 22825.37 22922.24 22922.24
8/27/2013 23016.81 23062.46 22478.94 22523.71 22523.71
8/28/2013 22517.01 22517.01 21929.15 22236.33 22236.33
8/29/2013 22258.5 22350.89 22050.76 22214.73 22214.73
8/30/2013 22216.02 22346.62 21989.27 22160.85 22160.85
9/2/2013 22130.87 22130.87 21679.3 21724.68 21724.68
9/3/2013 21698.48 22082.81 21634.83 21808.48 21808.48
9/4/2013 21856.38 21964.66 21770.33 21875.83 21875.83
9/5/2013 21964.12 22503.89 21920.76 22451.46 22451.46
9/6/2013 22491.18 22839.62 22491.18 22765.87 22765.87
9/9/2013 22768.84 22997.94 22768.84 22838.84 22838.84
9/10/2013 22901.69 23091.65 22901.69 22992.17 22992.17
9/11/2013 23016.75 23261.63 22948.26 23231.68 23231.68
9/12/2013 23243.68 23379.7 23167.36 23222.21 23222.21
9/13/2013 23223.68 23268.04 23139.61 23168.04 23168.04
9/16/2013 23175.56 23323.67 23083.24 23242.68 23242.68
9/17/2013 23279.42 23380.36 23013.02 23066.5 23066.5
9/18/2013 23067.05 23110.52 22818.17 22930.06 22930.06
9/19/2013 22978.66 23503.24 22966.74 23456.98 23456.98
 9/20/2013 23471.78 23663.2 23407.99 23595.61 23595.61
9/23/2013 23585.26 23680.37 23516.08 23639.97 23639.97
9/24/2013 23680.39 23726.9 23027.22 23088.49 23088.49
9/25/2013 23093.72 23219.35 22794.64 23060.9 23060.9
9/26/2013 23106.97 23136.01 22516.64 22780.82 22780.82
9/27/2013 22858.3 22929.65 22317.18 22387.31 22387.31
9/30/2013 22149.16 22149.16 21669.63 21832.68 21832.68
10/1/2013 21782.03 22018.76 21497.19 21980.42 21980.42
10/2/2013 21985.83 22290.02 21985.83 22189.67 22189.67
10/3/2013 22190.49 22294.73 22086.31 22152.35 22152.35
10/4/2013 22166.85 22331.51 22064.71 22085.96 22085.96
10/7/2013 22092.18 22104.37 21842.51 21864.85 21864.85
10/8/2013 21874.38 22095.08 21846.37 22080.47 22080.47
10/9/2013 22092.82 22150.3 21632.32 21657.22 21657.22
10/10/2013 21653.31 21734.67 21476.32 21674.98 21674.98
10/11/2013 21711.66 21944.85 21711.66 21775.39 21775.39
10/14/2013 21796.77 21815.17 21596.11 21599.78 21599.78
10/21/2013 21615.68 21979.37 21615.68 21754.95 21754.95
10/22/2013 21762.9 22283.7 21749.07 22230.43 22230.43
10/23/2013 22383.98 22539.36 22325.63 22347.29 22347.29
10/24/2013 22364.46 22472.51 22274.6 22360.85 22360.85
10/25/2013 22357.08 22578.96 22321.04 22445.59 22445.59
10/28/2013 22442.88 22601.07 22281.12 22353.2 22353.2
10/29/2013 22360.33 22461.05 22240.98 22276.65 22276.65
10/30/2013 22287.1 22399.74 22273.06 22310.59 22310.59
10/31/2013 22319.58 22820.11 22232 22775.85 22775.85
11/1/2013 22774.71 23013.46 22602.87 22649.09 22649.09
11/4/2013 22490.5 22490.5 22199.72 22377.83 22377.83
11/5/2013 22412.19 22833.92 22411.73 22790.7 22790.7
11/6/2013 22802.58 23218.72 22802.58 23165.21 23165.21
11/7/2013 23224.92 23350.13 23113.89 23220.21 23220.21
11/8/2013 23208.79 23392.11 23152.99 23367.15 23367.15
11/11/2013 23371.83 23588.52 23364.48 23381.08 23381.08
11/12/2013 23385.03 23530.76 23274.77 23302.46 23302.46
11/13/2013 23276.92 23312.65 23146.83 23287.06 23287.06
11/18/2013 23312.67 23675.31 23312.67 23611.24 23611.24
11/19/2013 23628.07 23880.08 23628.07 23819.43 23819.43
11/20/2013 23857.42 24007.12 23775.77 23800.97 23800.97
11/21/2013 23813.63 23914.56 23732.1 23784.18 23784.18
11/22/2013 23809.55 23874.82 23702.85 23847.57 23847.57
11/25/2013 23908.48 24089.85 23906.73 23978.29 23978.29
11/26/2013 23997.36 23997.36 23745.73 23798.7 23798.7
11/27/2013 23784.98 23849.01 23683.53 23768.35 23768.35
11/28/2013 23817.88 24204.48 23817.88 24180.49 24180.49
11/29/2013 24195.75 24338.89 24178.07 24302.19 24302.19
 12/2/2013 24337.76 24461.79 24318.16 24401.57 24401.57
12/3/2013 24453.62 24618.69 24453.62 24588.47 24588.47
12/4/2013 24616.44 24750.13 24427.89 24445.38 24445.38
12/5/2013 24466 24866.04 24447.13 24800.69 24800.69
12/6/2013 24855.34 25007.66 24808.83 24870.55 24870.55
12/9/2013 24875.26 25125.81 24875.26 24998.89 24998.89
12/10/2013 25070.49 25102.14 24852.47 24878.68 24878.68
12/11/2013 24912.21 25020.17 24912.21 24972.9 24972.9
12/12/2013 25033.99 25103.41 24917.52 25072 25072
12/13/2013 25088.49 25285.62 25088.49 25256.69 25256.69
12/16/2013 25290.85 25407.48 25262.65 25298.32 25298.32
12/17/2013 25313.56 25399.2 25193.67 25350.2 25350.2
12/18/2013 25393.57 25551.09 25383.86 25524.46 25524.46
12/19/2013 25530.75 25711.23 25399.45 25472.64 25472.64
12/20/2013 25474.75 25639.94 25392.89 25579.33 25579.33
12/23/2013 25596.58 25631.48 25340.04 25417.63 25417.63
12/24/2013 25431.4 25469.78 25182.92 25366.69 25366.69
12/26/2013 25399.98 25497.58 25348.44 25370.03 25370.03
12/27/2013 25375.03 25415.06 25229.55 25258.05 25258.05
12/30/2013 25270.02 25378.82 25194.69 25283.96 25283.96
12/31/2013 25299.97 25319.58 25219.08 25261.14 25261.14
1/1/2014 25273.11 25628.41 25273.11 25608.85 25608.85
1/2/2014 25615.12 25978.71 25615.12 25962.18 25962.18
1/3/2014 25968.76 26136.28 25968.76 26046.71 26046.71
1/6/2014 26065.7 26299.69 26059.44 26169.83 26169.83
1/7/2014 26181.97 26289.33 26051.19 26259.57 26259.57
1/8/2014 26261.37 26428.11 26261.37 26341.08 26341.08
1/9/2014 26365.4 26566.73 26306.01 26373.24 26373.24
1/10/2014 26374.06 26519.59 26270.32 26488.32 26488.32
1/13/2014 26512.19 26632.9 26505.14 26590.69 26590.69
1/15/2014 26627.07 26876.63 26627.07 26761.78 26761.78
1/16/2014 26770.68 26900.65 26629.84 26730.24 26730.24
1/17/2014 26810.04 26973.11 26810.04 26913.85 26913.85
1/20/2014 26928.07 27069.59 26835.95 27000.95 27000.95
1/21/2014 27012.55 27180.72 27012.55 27104.7 27104.7
1/22/2014 27112.8 27213.21 26948.78 27015.12 27015.12
1/23/2014 27027.86 27204.54 26997.86 27064.34 27064.34
1/24/2014 27077.99 27097.1 26868.04 27002.89 27002.89
1/27/2014 27004.45 27051.49 26586.17 26670.6 26670.6
1/28/2014 26672.65 26796.22 26635.7 26653.73 26653.73
1/29/2014 26654.39 26721.61 26476.24 26595.63 26595.63
1/30/2014 26595.63 26674.26 26521.88 26607.64 26607.64
1/31/2014 26607.8 26853.51 26607.8 26784.34 26784.34
2/3/2014 26789.16 27015.03 26789.16 26946.1 26946.1
2/4/2014 26948.18 26948.18 26677.95 26751.45 26751.45
 2/6/2014 26777.14 26906.45 26752.4 26862.51 26862.51
2/7/2014 26879.9 26925.4 26640.44 26681.78 26681.78
2/10/2014 26720.05 26741.56 26073.85 26255.21 26255.21
2/11/2014 26274.72 26372.56 26108.74 26240.41 26240.41
2/12/2014 26239.73 26708.3 26239.73 26677.27 26677.27
2/13/2014 26683.59 26860.83 26511.58 26541.26 26541.26
2/14/2014 26562.69 26618.17 26371.69 26394.13 26394.13
2/17/2014 26393.16 26399.7 25930.19 26003.89 26003.89
2/18/2014 25976.64 26066.71 25572.98 25884.38 25884.38
2/19/2014 25887.99 25991.51 25667.81 25686.93 25686.93
2/20/2014 25689.36 25719.56 25442.79 25506.8 25506.8
2/21/2014 25507.71 25715.68 25385.15 25603.35 25603.35
2/24/2014 25625.12 25895.16 25625.12 25773.81 25773.81
2/25/2014 25780.57 25804.17 25528.58 25559.61 25559.61
2/26/2014 25557.5 25652.41 25490.62 25500.5 25500.5
2/27/2014 25514.4 25615.25 25385.83 25478.93 25478.93
2/28/2014 25500.38 25880.55 25477.36 25783.28 25783.28
3/3/2014 25922.21 26044.81 25803.5 25853.54 25853.54
3/4/2014 25853.88 26223.44 25772.78 26209.38 26209.38
3/5/2014 26188.47 26539.31 26186.51 26521.99 26521.99
3/6/2014 26525.24 26883.07 26525.24 26842.53 26842.53
3/7/2014 26854.81 26979.01 26800.78 26892.23 26892.23
3/10/2014 26894.02 27220.51 26834.55 27176.26 27176.26
3/11/2014 27177.72 27351.97 27177.72 27309.02 27309.02
3/12/2014 27348.3 27427.04 27080.47 27115.2 27115.2
3/13/2014 27143.94 27198.78 27040.99 27083.12 27083.12
3/14/2014 27083.15 27199.01 27065.37 27124.47 27124.47
3/17/2014 27133.96 27316.53 27133.96 27229.1 27229.1
3/18/2014 27235.99 27371.01 27235.76 27246.97 27246.97
3/19/2014 27248.7 27365.85 27200.22 27258.68 27258.68
3/20/2014 27264.57 27366.69 27045.58 27148.52 27148.52
3/21/2014 27164.42 27210 26684.89 26765.49 26765.49
3/24/2014 26696.69 26704.39 26378.36 26391.41 26391.41
3/25/2014 26426.57 26693 26426.57 26670.14 26670.14
3/26/2014 26696.38 26851.65 26696.38 26821.92 26821.92
3/27/2014 26864.36 27216.12 26864.36 27165.49 27165.49
3/28/2014 27225.33 27300.03 27088.39 27116.13 27116.13
3/31/2014 27155.41 27252.67 27062.83 27159.91 27159.91
4/1/2014 27200.08 27595.64 27200.08 27565.5 27565.5
4/2/2014 27639.96 27961.35 27639.96 27932.02 27932.02
4/3/2014 28013.55 28386.11 28013.55 28336.36 28336.36
4/4/2014 28385.81 28481.48 28289.4 28408.03 28408.03
4/7/2014 28459.06 28625.35 28361.75 28578.96 28578.96
4/8/2014 28583.82 28817.28 28574.79 28653.37 28653.37
4/9/2014 28642.18 28961.02 28573.65 28941.01 28941.01
4/10/2014 28979.75 29276.24 28979.75 29250.54 29250.54
4/11/2014 29295.29 29491.62 29066.25 29249.44 29249.44
4/14/2014 29250.98 29376.37 29049.24 29094.12 29094.12
4/15/2014 29114.74 29177.15 28854.78 29095.77 29095.77
4/16/2014 29099.63 29474.76 29099.63 29458.15 29458.15
4/17/2014 29503.43 29669.95 29066.08 29350.34 29350.34
4/18/2014 29429.12 29578.33 29022.59 29069.93 29069.93
4/21/2014 29078.58 29121.85 28814.21 28878.77 28878.77
4/22/2014 28936.75 29239.59 28936.75 29191.84 29191.84
4/23/2014 29239.62 29350.21 28594.86 28717.19 28717.19
4/24/2014 28757.44 28905.71 28633.91 28786.74 28786.74
4/25/2014 28817.03 28872.65 28660.86 28850.08 28850.08
4/28/2014 28858.12 28926.95 28680.47 28691.62 28691.62
4/29/2014 28735.47 28735.47 28288.44 28436.59 28436.59
4/30/2014 28449.14 28939.74 28449.14 28912.98 28912.98
5/2/2014 28917.74 29157.39 28868.09 28921.13 28921.13
5/5/2014 28926.7 28957.33 28520.48 28629.63 28629.63
5/6/2014 28634.04 28652.56 28339.24 28383.2 28383.2
5/7/2014 28383.3 28509.21 28297.93 28330.03 28330.03
5/8/2014 28332.44 28530.44 28286.24 28511.02 28511.02
5/9/2014 28550.87 28670.38 28438.71 28494.54 28494.54
5/12/2014 28494.54 28628.88 28324.56 28343.88 28343.88
5/13/2014 28343.88 28486.71 28306.55 28411.49 28411.49
5/14/2014 28441.94 28653.95 28424.9 28528.19 28528.19
5/15/2014 28546.25 28944.07 28546.25 28843.02 28843.02
5/16/2014 28926.43 29032.28 28854.18 28883.33 28883.33
5/19/2014 28902.41 28968.81 28842.81 28951.38 28951.38
5/20/2014 28965.09 29030.95 28793.15 28842.92 28842.92
5/21/2014 28848.94 28967.46 28738.04 28760.12 28760.12
5/22/2014 28769.26 28928.25 28716.73 28741.55 28741.55
5/23/2014 28757.96 28843.34 28719.39 28756 28756
5/26/2014 28755.14 29040.86 28755.14 29020.48 29020.48
5/27/2014 29024.96 29175.69 29016.95 29048.21 29048.21
5/28/2014 29057.99 29142.79 28963.38 28987.32 28987.32
5/29/2014 29032.24 29602.61 29029.22 29543.58 29543.58
5/30/2014 29632.38 29854.76 29611.39 29737.69 29737.69
6/2/2014 29732.79 29925.61 29574.98 29789.85 29789.85
6/3/2014 29799.66 29938.93 29003.58 29504.98 29504.98
6/4/2014 29524.93 29649.25 29328.29 29452.23 29452.23
6/5/2014 29486.75 29695.88 29332.79 29417.2 29417.2
6/6/2014 29422.21 29720.55 29422.21 29509.11 29509.11
6/9/2014 29559.3 29689 29442.72 29472.52 29472.52
6/10/2014 29511.44 29641.21 29432.41 29540.72 29540.72
6/11/2014 29573.83 29842.52 29573.83 29783.3 29783.3
6/12/2014 29784.58 29859.79 29718.06 29766.38 29766.38
6/13/2014 29775.35 29845.86 29713.68 29730.86 29730.86
6/16/2014 29733.69 29780.79 29626.57 29651.04 29651.04
6/17/2014 29666.18 29787.27 29296.55 29324.6 29324.6
6/18/2014 29430.77 29479.92 29140.52 29157.98 29157.98
6/19/2014 29159.17 29212.99 28553.91 28674.37 28674.37
6/20/2014 28667.65 28841.39 28623.99 28691.84 28691.84
6/23/2014 28650.47 29008.04 28518.45 28999.03 28999.03
6/24/2014 29010.76 29094.05 28956.36 29057.44 29057.44
6/25/2014 29054.73 29207.57 28922.03 28981.34 28981.34
6/26/2014 29060.6 29203.74 29031.76 29188.53 29188.53
6/27/2014 29213.78 29374.13 29073.43 29343.76 29343.76
6/30/2014 29446.02 29722.12 29330.21 29652.53 29652.53
7/1/2014 29691.61 29805.97 29648.13 29701.58 29701.58
7/2/2014 29718.93 29799.4 29603.15 29676.8 29676.8
7/3/2014 29685.39 29752.01 29611.39 29697.79 29697.79
7/4/2014 29712.28 29766.92 29595.48 29619.84 29619.84
7/7/2014 29631.76 29645.7 29496.23 29528.96 29528.96
7/8/2014 29539.87 29547.11 29411.88 29497.57 29497.57
7/9/2014 29501.56 29524.06 29454.87 29477.29 29477.29
7/10/2014 29484.15 29484.15 29298.67 29353.12 29353.12
7/11/2014 29359.94 29383.3 29298.59 29318.06 29318.06
7/14/2014 29321.88 29731.38 29312 29705.07 29705.07
7/15/2014 29744.38 29813.41 29674.22 29683.97 29683.97
7/16/2014 29686.05 29832.9 29655.39 29776.17 29776.17
7/17/2014 29818.45 30202.97 29818.45 30177.11 30177.11
7/18/2014 30195.38 30273.53 30138.9 30224.89 30224.89
7/21/2014 30278.6 30493.33 30278.6 30413.23 30413.23
7/22/2014 30436.48 30476.36 30336.06 30402.09 30402.09
7/23/2014 30432.26 30615.73 30432.26 30465.43 30465.43
7/24/2014 30488.49 30639.78 30395.62 30474.75 30474.75
7/28/2014 30485.28 30494.01 30217.4 30314.07 30314.07
8/4/2014 30217.12 30217.12 29435.84 29647.83 29647.83
8/5/2014 29668.81 29851.24 29620.6 29676.41 29676.41
8/6/2014 29654.56 29656.74 29299.18 29382.97 29382.97
8/7/2014 29399.39 29553.89 29256.14 29537.04 29537.04
8/8/2014 29551.29 29631.43 29367.43 29380.5 29380.5
8/11/2014 29246.28 29246.28 28037.37 28071.41 28071.41
8/12/2014 28011.99 28466.79 27519.36 28304.5 28304.5
8/13/2014 28268.96 28636.13 28193.35 28505.55 28505.55
8/15/2014 28620.86 28941.11 28555.64 28917.75 28917.75
8/18/2014 28852.88 29169.21 28681.35 28852.15 28852.15
8/19/2014 28815.48 28815.48 28286.19 28630.12 28630.12
8/20/2014 28486.98 28894.66 28435.12 28664.84 28664.84
8/21/2014 28690.77 29240.18 28690.77 28865.25 28865.25
8/22/2014 28877.41 29024.25 28814.74 28871.75 28871.75
 8/25/2014 28864.81 28864.81 28496.26 28519.34 28519.34
8/26/2014 28524.52 28609.94 28215.28 28243.59 28243.59
8/27/2014 28246.63 28307.77 27584.85 27811.35 27811.35
8/28/2014 27697.13 27866.32 27354.12 27774.43 27774.43
8/29/2014 28338.48 28838.01 28242.81 28567.74 28567.74
9/1/2014 28524.07 28577.02 28181.69 28493.74 28493.74
9/2/2014 28620.56 29284.64 28620.56 29260.29 29260.29
9/3/2014 29408.68 29651.64 29349.78 29595.55 29595.55
9/4/2014 29600.98 29774.28 29524.2 29604.3 29604.3
9/5/2014 29605.23 29659.35 29467.97 29513.78 29513.78
9/8/2014 29530.13 29728.41 29530.13 29585.6 29585.6
9/9/2014 29621.6 29868.19 29621.6 29728.91 29728.91
9/10/2014 29730.8 29816.2 29665.9 29691.31 29691.31
9/11/2014 29702.24 29905.83 29682.91 29858.37 29858.37
9/12/2014 29891.37 30147.05 29889.4 30044.89 30044.89
9/15/2014 30044.87 30095.19 29890.36 30070.13 30070.13
9/16/2014 30101.55 30276.05 30027.13 30180.3 30180.3
9/17/2014 30184.6 30266.78 30048.7 30136.57 30136.57
9/18/2014 30148.86 30191.74 30047.01 30094.16 30094.16
9/19/2014 30104.66 30184.79 29974.22 30015.8 30015.8
9/22/2014 30047.29 30110.7 29982.73 29993.87 29993.87
9/23/2014 29974.29 30200.14 29955.6 30143.77 30143.77
9/24/2014 30144.91 30340.74 30082.57 30095.8 30095.8
9/25/2014 30095.47 30167.13 29849.37 29940.27 29940.27
9/26/2014 29973.56 30039.06 29666.91 29705.65 29705.65
9/29/2014 29693.43 29693.43 29336.35 29383.13 29383.13
9/30/2014 29389.99 29745.11 29376.31 29726.39 29726.39
10/1/2014 29727.8 30002.05 29727.8 29996.61 29996.61
10/2/2014 30150.93 30150.93 30038.64 30071.58 30071.58
10/3/2014 30085.99 30179.3 30041.6 30103.23 30103.23
10/9/2014 30115.13 30123.03 29964.2 29978.94 29978.94
10/10/2014 29985 30191.15 29955.09 30158.63 30158.63
10/13/2014 30220.59 30444.35 30218.9 30394.41 30394.41
10/14/2014 30396.97 30518.32 30338.63 30355.22 30355.22
10/15/2014 30392.13 30403.51 30044.21 30120.99 30120.99
10/16/2014 30124.28 30195.61 29943.67 29982.45 29982.45
10/17/2014 29992.15 30162.64 29839.36 29883.1 29883.1
10/20/2014 29922.38 29925.18 29672.97 29711.12 29711.12
10/21/2014 29751.27 29928.11 29640.34 29694.27 29694.27
10/22/2014 29802.81 30025.82 29802.81 29940.39 29940.39
10/23/2014 29956.33 30049.22 29938.26 30025.13 30025.13
10/24/2014 30048.9 30242.17 30048.9 30098.49 30098.49
10/27/2014 30131.49 30253.85 30113.32 30238.96 30238.96
10/28/2014 30273.44 30367.69 30198.17 30225.62 30225.62
10/29/2014 30288.21 30349.45 30083.6 30113.24 30113.24
10/30/2014 30139.06 30259.75 30103.91 30204.09 30204.09
10/31/2014 30271.69 30384.21 30205.9 30376.53 30376.53
11/5/2014 30398.05 30704.95 30398.05 30593.31 30593.31
11/6/2014 30626.75 30821.29 30614.4 30663.78 30663.78
11/7/2014 30693.7 30999.71 30672.31 30930.04 30930.04
11/10/2014 30954.56 31395.01 30954.56 31281.83 31281.83
11/11/2014 31286.73 31372.16 31233.37 31303.63 31303.63
11/12/2014 31327.83 31746.54 31327.83 31629.2 31629.2
11/13/2014 31648.96 31855.83 31391.65 31441.82 31441.82
11/14/2014 31448.13 31494.96 31293.97 31344.07 31344.07
11/17/2014 31381.04 31765.91 31381.04 31702.79 31702.79
11/18/2014 31765.02 32021.99 31661.88 32006.4 32006.4
11/19/2014 32072.32 32224.79 31697.78 31756.29 31756.29
11/20/2014 31760.8 31760.8 31026.52 31239.04 31239.04
11/21/2014 31257.68 31545.27 31257.68 31494.84 31494.84
11/24/2014 31498.35 31615.59 31303.1 31316.96 31316.96
11/25/2014 31314.97 31314.97 30943.32 31223.74 31223.74
11/26/2014 31241.66 31534.9 31181.65 31454.47 31454.47
11/27/2014 31480.18 31545.14 31227.07 31270.1 31270.1
11/28/2014 31270.81 31282.59 31075.48 31197.98 31197.98
12/1/2014 31188.24 31441.22 31139.4 31299.72 31299.72
12/2/2014 31425.11 31721.83 31425.11 31680.72 31680.72
12/3/2014 31709.37 31932.06 31709.37 31872.73 31872.73
12/4/2014 31910.63 32236.52 31910.63 32090.93 32090.93
12/5/2014 32100.45 32315.56 32086.01 32148.78 32148.78
12/8/2014 32152.96 32206.12 31979.63 32010.33 32010.33
12/9/2014 32010.76 32098.6 31815.83 32084.16 32084.16
12/10/2014 32108.98 32186.06 31760.72 31781.65 31781.65
12/11/2014 31841.93 32076.33 31755.28 31779.75 31779.75
12/12/2014 31748.2 31748.2 31543.29 31589.82 31589.82
12/15/2014 31586.63 31720.94 31509.78 31690.1 31690.1
12/16/2014 31688.27 31716.79 30808.39 30876.28 30876.28
12/17/2014 30894.29 31141.13 30562.27 30667.14 30667.14
12/18/2014 30708.38 31152.94 30708.38 30827.45 30827.45
12/19/2014 30859.11 31034.79 30756.22 31011.15 31011.15
12/22/2014 31080.5 31597.63 31080.5 31491.62 31491.62
12/23/2014 31531.04 31770.09 31490.67 31750.38 31750.38
12/24/2014 31807.63 32019.45 31807.63 32000.01 32000.01
12/26/2014 32068.63 32141.74 31933.3 31993.01 31993.01
12/29/2014 31999.89 32075.63 31888.78 31906.74 31906.74
12/30/2014 31921.52 31988.96 31765.31 31953.9 31953.9
12/31/2014 31971.05 32192.77 31971.05 32131.28 32131.28
1/1/2015 32148.65 32503.81 32134.82 32503.8 32503.8
1/2/2015 32531.8 32776.39 32465.49 32731.61 32731.61
1/5/2015 32751.46 32866.4 32664.15 32757.79 32757.79
 1/6/2015 32713.51 32834.43 32558.7 32668.73 32668.73
1/7/2015 32685.41 32906.17 32639.84 32835.94 32835.94
1/8/2015 32887.82 33142.93 32887.82 33117.47 33117.47
1/9/2015 33163.45 33473.55 33163.45 33324.82 33324.82
1/12/2015 33341.54 33513.92 33339.28 33418.2 33418.2
1/13/2015 33423.82 33423.82 33167.95 33371.29 33371.29
1/14/2015 33403.95 33628.22 33403.95 33585.75 33585.75
1/15/2015 33688.29 33941.51 33688.29 33765.61 33765.61
1/16/2015 33771.5 33954.88 33724.65 33786.44 33786.44
1/19/2015 33790.56 34120.92 33790.56 34014.26 34014.26
1/20/2015 34046.63 34185.48 33893.17 34121.3 34121.3
1/21/2015 34133.62 34395.19 34133.62 34329.5 34329.5
1/22/2015 34342.29 34414.81 34101.44 34146.97 34146.97
1/23/2015 34149.1 34194.93 33978.3 34026.59 34026.59
1/26/2015 34058.45 34589.28 34058.45 34466.53 34466.53
1/27/2015 34530.36 34626.87 34383.74 34538.45 34538.45
1/28/2015 34535.31 34621.54 34353.78 34386.86 34386.86
1/29/2015 34398.41 34502.19 34368.25 34408.73 34408.73
1/30/2015 34446.56 34620.53 34348.47 34443.87 34443.87
2/2/2015 34476 34733.27 34476 34676.31 34676.31
2/3/2015 34709.75 34844.8 34633.88 34826.51 34826.51
2/4/2015 34940.58 35055.94 34595.3 34672.25 34672.25
2/5/2015 34940.58 35055.94 34594.8 34672.25 34672.25
2/6/2015 34718.11 34844.2 34619.57 34656.94 34656.94
2/9/2015 34697.71 34787.29 34556.08 34570.3 34570.3
2/10/2015 34621.3 34731.94 34181.02 34432.89 34432.89
2/11/2015 34435.51 34564.56 34160.47 34203.99 34203.99
2/12/2015 34191.23 34237.14 33493.52 33786.42 33786.42
2/13/2015 33825.45 34123.78 33784.58 33943.2 33943.2
2/16/2015 33943.2 34031.8 33633.32 33796.44 33796.44
2/17/2015 33827.23 34036.31 33721.84 33801.1 33801.1
2/18/2015 33815.9 33912.83 33589.41 33718.86 33718.86
2/19/2015 33749.34 33988.16 33641.99 33942.27 33942.27
2/20/2015 34028.78 34143.75 33912.96 33993 33993
2/23/2015 34020.1 34063.24 33899.26 33926.7 33926.7
2/24/2015 33927.61 34024.05 33870.01 33895.46 33895.46
2/25/2015 33900.65 34017.97 33825.2 33845.3 33845.3
2/26/2015 33845.05 33996.73 33701.79 33762.8 33762.8
2/27/2015 33802.83 33893.82 33580.07 33632.19 33632.19
3/2/2015 33680.27 33717.15 33125.03 33213.58 33213.58
3/3/2015 33213.58 33292.9 32811.75 33188.77 33188.77
3/4/2015 33271.44 33464.7 33161.69 33242.94 33242.94
3/5/2015 33256.55 33406.29 33246.12 33368.83 33368.83
3/6/2015 33382.69 33474.06 33239.43 33263.66 33263.66
3/9/2015 33273.62 33305.26 32832.55 32860.57 32860.57
3/10/2015 32899.31 32899.31 32531.13 32566.59 32566.59
3/11/2015 32437.92 32604.1 32198.87 32539.61 32539.61
3/12/2015 32545.02 32715.79 32443.72 32582.68 32582.68
3/13/2015 32622.08 32960.35 32622.08 32929.09 32929.09
3/16/2015 32931.51 32961.84 32396.41 32454.91 32454.91
3/17/2015 32471.39 32519.82 32104.5 32342.26 32342.26
3/18/2015 32349.63 32416.99 31338.29 31524.98 31524.98
3/19/2015 31514.89 31607.79 31395.07 31451.62 31451.62
3/20/2015 31478.67 31925.05 31478.67 31800.26 31800.26
3/23/2015 31478.67 31925.05 31451.62 31800.26 31800.26
3/24/2015 31944.02 32070.98 31259.41 31310.73 31310.73
3/25/2015 31330.82 31405.77 31044.08 31086.51 31086.51
3/26/2015 31187.39 31358.58 30172.93 30678.97 30678.97
3/27/2015 30734.05 30828.2 29847.26 29957.83 29957.83
3/30/2015 29879.63 29879.63 28648.23 28927.04 28927.04
3/31/2015 28921.76 30246.77 28921.76 30233.87 30233.87
4/1/2015 30269.74 30951.34 30025.84 30605.05 30605.05
4/2/2015 30680.29 31169.72 30680.29 31132.25 31132.25
4/3/2015 31153.56 31460.55 31115.49 31413.96 31413.96
4/6/2015 31442.78 31787.94 31341.88 31752.17 31752.17
4/7/2015 31758.79 31848.34 31516.99 31600.73 31600.73
4/8/2015 31676.27 32073.93 31676.27 31887.3 31887.3
4/9/2015 31902.46 32043.6 31710.15 32013.91 32013.91
4/10/2015 32032.02 32544.43 32032.02 32350.93 32350.93
4/13/2015 32354.27 32396.32 32180.47 32248.45 32248.45
4/14/2015 32253.09 32286.65 32050.44 32109.87 32109.87
4/15/2015 32257.04 32430.5 32117.63 32248.86 32248.86
4/16/2015 32264.6 32760.56 32264.6 32736.43 32736.43
4/17/2015 32762.35 33326.61 32707.34 33234.73 33234.73
4/20/2015 33264.54 33649.52 33229.93 33304.64 33304.64
4/21/2015 33299.7 33365.32 32826.45 33035.77 33035.77
4/22/2015 33070.13 33615.19 33061.24 33490.64 33490.64
4/23/2015 33529.26 33711.84 33399.02 33456.74 33456.74
4/24/2015 33459.01 33803.88 33459.01 33775.12 33775.12
4/27/2015 33814.6 33970.73 33804.46 33844.29 33844.29
4/28/2015 33848.17 33968.22 33544.92 33575.94 33575.94
4/29/2015 33572.99 33681.05 33435.21 33460.01 33460.01
4/30/2015 33475.95 33760.41 33475.95 33729.96 33729.96
5/4/2015 33823.49 34020.3 33627.57 33723.53 33723.53
5/5/2015 33731.91 33768.44 33384.83 33533.64 33533.64
5/6/2015 33638.17 33925.9 33638.17 33839.28 33839.28
5/7/2015 33839.55 33885.57 33619.82 33742.88 33742.88
5/8/2015 33700.16 33700.16 33503.32 33530.3 33530.3
5/11/2015 33528.38 33541.59 32416.79 32506.36 32506.36
5/12/2015 32489.87 33087.48 32354.01 33023.8 33023.8
5/13/2015 33091.18 33230.46 32891.13 32915.44 32915.44
5/14/2015 32948.58 33226.02 32948.58 33103.73 33103.73
5/15/2015 33104.49 33133.9 32953.76 33039.19 33039.19
5/18/2015 33054.61 33098.66 32843.66 32886.06 32886.06
5/19/2015 32892.17 33049.83 32673.64 32729.55 32729.55
5/20/2015 32729.55 32729.55 32569.38 32599 32599
5/21/2015 32611.65 32688.82 32556.73 32617.74 32617.74
5/22/2015 32637.72 32750.02 32529.05 32605.62 32605.62
5/25/2015 32657.32 32871.86 32477.98 32707.22 32707.22
5/26/2015 32739.8 32771.28 32419.14 32510.35 32510.35
5/27/2015 32680.18 32922.56 32649.06 32842.59 32842.59
5/28/2015 32850.07 32850.07 32671.91 32763.48 32763.48
5/29/2015 32763.48 33130.92 32763.48 33056.79 33056.79
6/1/2015 33109.46 33583.33 33108.35 33563.38 33563.38
6/2/2015 33620.72 34016.12 33620.72 33895.34 33895.34
6/3/2015 33946.27 34119.13 33859.16 33908.62 33908.62
6/4/2015 33931.66 34156.13 33926.54 34085.74 34085.74
6/5/2015 34091.5 34148.43 33970.98 34012.49 34012.49
6/8/2015 33928.37 34235.94 33137.3 34151.11 34151.11
6/9/2015 34240.98 34497.56 34224.45 34270.28 34270.28
6/10/2015 34346.7 34531.6 34196.24 34323.84 34323.84
6/11/2015 34328.6 34744.17 34328.6 34594.7 34594.7
6/12/2015 34600.02 34727.37 34576.41 34651.29 34651.29
6/15/2015 34715.03 34869.06 34634.38 34710.29 34710.29
6/16/2015 34709.71 34739.17 34448.29 34516.3 34516.3
6/17/2015 34516.07 34630.74 34429.08 34482 34482
6/18/2015 34482 34763.69 34482 34674.61 34674.61
6/19/2015 34670.76 34710.47 34486.65 34526.7 34526.7
6/22/2015 34530.59 34534.26 34069.64 34278.42 34278.42
6/23/2015 34277.76 34345.75 34129.88 34133.83 34133.83
6/24/2015 34193.18 34400.67 34193.18 34331.94 34331.94
6/25/2015 34333.25 34370.12 34034.76 34077.92 34077.92
6/26/2015 34076.04 34114.32 33857.75 33885.13 33885.13
6/29/2015 33899.9 34141.54 33808.2 34093.55 34093.55
6/30/2015 34104.6 34444.19 34104.6 34398.86 34398.86
7/1/2015 34432.55 34878.04 34432.55 34843.6 34843.6
7/2/2015 34849.64 35236.18 34849.64 35186.56 35186.56
7/3/2015 35209.09 35543.48 35209.09 35456.35 35456.35
7/6/2015 35476.38 35544.21 35291.08 35502.28 35502.28
7/7/2015 35529.92 35637.48 35431.43 35537.69 35537.69
7/8/2015 35550.79 35581.03 35250.33 35328.83 35328.83
7/9/2015 35333.39 35365.97 35126.7 35147.13 35147.13
7/10/2015 35147.09 35371.22 35091.73 35112.29 35112.29
7/13/2015 35115.45 35559.95 35010.93 35496.62 35496.62
7/14/2015 35523.94 35725.16 35371.58 35446.89 35446.89
7/15/2015 35436.55 35722.76 35430.82 35699.75 35699.75
7/16/2015 35698.52 36030.92 35698.52 35887.66 35887.66
7/22/2015 35905.66 36110.76 35905.66 36056.68 36056.68
7/23/2015 36056.68 36114.96 35876.78 35934.99 35934.99
7/24/2015 35936.31 35982.13 35759.99 35815.2 35815.2
7/27/2015 35814.16 35889.53 35140.43 35175.49 35175.49
7/28/2015 35161.33 35443.17 35051.97 35274.66 35274.66
7/29/2015 35287.89 35785.65 35287.89 35676.49 35676.49
7/30/2015 35678.91 35996.36 35508.82 35730.01 35730.01
7/31/2015 35739.83 35824.62 35626.9 35741.52 35741.52
8/3/2015 35782.17 35839.97 35703.25 35824.56 35824.56
8/4/2015 35827.37 35959.12 35653.16 35921.71 35921.71
8/5/2015 36011.77 36265.99 35965.73 36156.83 36156.83
8/6/2015 36180.21 36471.59 36180.21 36228.88 36228.88
8/7/2015 36245.79 36327.24 36140.95 36222.63 36222.63
8/10/2015 36230.37 36332.67 36037.47 36084.67 36084.67
8/11/2015 36107.84 36271.99 36107.84 36205.94 36205.94
8/12/2015 36230.51 36309.97 35868.41 35892.77 35892.77
8/13/2015 35911.3 36052.49 35887.73 35937.33 35937.33
8/14/2015 35911.3 36052.62 35887.3 35937.33 35937.33
8/17/2015 35941.23 36007.16 35580.94 35588.05 35588.05
8/18/2015 35593.79 35762.93 35408.02 35546.03 35546.03
8/19/2015 35598.32 35768.59 35438.05 35461.58 35461.58
8/20/2015 35446.17 35466.51 35137.45 35219.59 35219.59
8/21/2015 35206.11 35278.88 34275.61 34519.77 34519.77
8/24/2015 34211.36 34211.36 33027.82 33100.34 33100.34
8/25/2015 33072.01 33834.88 32882.75 33798.8 33798.8
8/26/2015 33867.39 34020.98 33433.5 33537.42 33537.42
8/27/2015 33547.12 34003.98 33547.12 33961.29 33961.29
8/28/2015 34021.04 34496.13 34021.04 34447.47 34447.47
8/31/2015 34558.3 34810.75 34316.17 34726.51 34726.51
9/1/2015 34713.76 34912.45 34335.03 34456.34 34456.34
9/2/2015 34309.07 34402.92 34122.48 34309.76 34309.76
9/3/2015 34389.15 34610.75 34323.25 34397.33 34397.33
9/4/2015 34437.55 34629.64 33590.19 33891.08 33891.08
9/7/2015 33876.81 33876.81 32760.76 32944.48 32944.48
9/8/2015 32923.11 33503.75 32646.78 33474.17 33474.17
9/9/2015 33644.81 33865.55 33546.79 33830.36 33830.36
9/10/2015 33833.02 33853.35 33508.38 33792.37 33792.37
9/11/2015 33797.02 34017.8 33636.76 33672.72 33672.72
9/14/2015 33674.48 33850.4 33333.38 33384.73 33384.73
9/15/2015 33379.99 33417.63 33107.5 33191.46 33191.46
9/16/2015 33193.56 33398.04 33193.56 33345.56 33345.56
9/17/2015 33483.42 33737.08 33093.61 33152.06 33152.06
9/18/2015 33199.82 33243.25 32728.2 32760.95 32760.95
 9/21/2015 32735.5 32842.89 32474.71 32826.24 32826.24
9/22/2015 32853.17 33160.57 32842.38 32882.02 32882.02
9/23/2015 32866.54 32874.26 32725.71 32822.84 32822.84
9/24/2015 32866.54 32882.02 32725.71 32822.84 32822.84
9/28/2015 32872.89 32975.8 32647.42 32690.02 32690.02
9/29/2015 32644.63 32644.63 32025.25 32214.58 32214.58
9/30/2015 32285.82 32560.52 32050.87 32287.41 32287.41
10/1/2015 32287.41 32771.02 32287.41 32750.31 32750.31
10/2/2015 32775.1 33023.65 32710.71 32969.73 32969.73
10/5/2015 32988.93 33056.68 32739.4 32784.94 32784.94
10/6/2015 32887.5 33237.34 32887.5 33202.87 33202.87
10/7/2015 33328.59 33407.48 33204.3 33376.2 33376.2
10/8/2015 33370.44 33493.08 33257.41 33469.15 33469.15
10/9/2015 33588.34 33959.98 33584.79 33843.18 33843.18
10/12/2015 33851.35 34252.47 33851.35 34183.85 34183.85
10/13/2015 34095.52 34279.42 34010.35 34031.78 34031.78
10/14/2015 34031.48 34127.44 33896.4 33974.85 33974.85
10/15/2015 34013.68 34159.82 33920.47 33921.96 33921.96
10/16/2015 33946.8 34015.18 33800.55 33954.98 33954.98
10/19/2015 33972 34077.14 33953.22 33966.75 33966.75
10/20/2015 33974.07 34040.2 33898.47 33910.17 33910.17
10/21/2015 33950.89 34036.16 33859.41 33943.74 33943.74
10/22/2015 33971.62 34041.24 33923.2 33945.32 33945.32
10/23/2015 33971.62 34041.56 33923.2 33945.32 33945.32
10/26/2015 33946.33 34090.16 33849.71 33860.64 33860.64
10/27/2015 33863.08 33925.08 33740.31 33843.83 33843.83
10/28/2015 33852.97 34111.5 33852.97 34061.42 34061.42
10/29/2015 34178.08 34359.2 34178.08 34332.43 34332.43
10/30/2015 34430.08 34464.25 34239 34261.6 34261.6
11/2/2015 34303.52 34396.26 34198 34226.12 34226.12
11/3/2015 34245.11 34332.55 34233.84 34275.75 34275.75
11/4/2015 34280.31 34565.17 34280.31 34522.95 34522.95
11/5/2015 34544.05 34562.01 34434.15 34454.59 34454.59
11/6/2015 34477.15 34517.71 34404.87 34426.75 34426.75
11/9/2015 34437.37 34459.34 34310.74 34336.47 34336.47
11/10/2015 34350.32 34359.05 33945.46 33958.12 33958.12
11/11/2015 33917.85 33969.68 33687.98 33934.04 33934.04
11/12/2015 33975.71 34306.53 33975.71 34264.56 34264.56
11/13/2015 34275.77 34275.77 34133.08 34144.78 34144.78
11/16/2015 34086.94 34086.94 33887.07 33946.41 33946.41
11/17/2015 33970.47 34168.76 33970.47 34065.87 34065.87
11/18/2015 34092.66 34202.32 33936.05 33949.26 33949.26
11/19/2015 33956.64 34003.29 33900.22 33908.44 33908.44
11/20/2015 33921.65 34008.12 33835.88 33857 33857
11/23/2015 33875.41 33908.4 33719.25 33732.91 33732.91
11/24/2015 33752.97 33872.33 33567.09 33571.59 33571.59
11/25/2015 33602.98 33616.52 33125.55 33199.86 33199.86
11/26/2015 33252.84 33437.8 33055.96 33079.37 33079.37
11/27/2015 33079.53 33132.67 32820.28 32960.27 32960.27
11/30/2015 32978.57 32993.99 32195.31 32255.2 32255.2
12/1/2015 32263.56 32464.52 31666.11 31709.36 31709.36
12/2/2015 31796.08 32440.16 31672.23 32392.92 32392.92
12/3/2015 32412.83 32630.11 32288.98 32565.14 32565.14
12/4/2015 32593.64 32771.74 32571.77 32707.91 32707.91
12/7/2015 32717.03 33010.22 32595 32853.54 32853.54
12/8/2015 32813.33 33043.34 32747.59 32791.71 32791.71
12/9/2015 32791.87 33070.85 32791.87 33020.26 33020.26
12/10/2015 33039.28 33320.92 33039.28 33211.92 33211.92
12/11/2015 33225.98 33247.99 33033.37 33048.51 33048.51
12/14/2015 33033.92 33033.92 32497.42 32757.82 32757.82
12/15/2015 32846.55 32994.15 32420.44 32467.04 32467.04
12/16/2015 32535.11 32746.07 32535.11 32714.6 32714.6
12/17/2015 32750.19 33162.05 32750.19 33109.54 33109.54
12/18/2015 33157.73 33176.72 32745.32 32777.04 32777.04
12/21/2015 32743.49 32753.2 32490.25 32658.97 32658.97
12/22/2015 32771.32 32835.48 32617.47 32641.09 32641.09
12/23/2015 32682.49 32706.1 32489.58 32500.75 32500.75
12/25/2015 32682.49 32706.1 32489.58 32500.75 32500.75
12/28/2015 32561.2 32763.33 32560.26 32674.04 32674.04
12/29/2015 32671.46 32952.42 32671.46 32811.89 32811.89
12/30/2015 32864.12 32961.78 32734.06 32825.03 32825.03
12/31/2015 32835.27 32856.02 32735.83 32816.31 32816.31
1/1/2016 32841.49 33256.85 32828.36 33228.95 33228.95
1/4/2016 33265.58 33304.4 32968.63 33009.13 33009.13
1/5/2016 32804.32 33027.33 32515.05 32983.47 32983.47
1/6/2016 33036.63 33123.53 32930.37 32968.26 32968.26
1/7/2016 32964.65 32964.65 32652.39 32682.5 32682.5
1/8/2016 32716.16 32775.4 32476.63 32534.85 32534.85
1/11/2016 32535.57 32555.21 32290.4 32320.05 32320.05
1/12/2016 32275.02 32330.19 32005.46 32265.65 32265.65
1/13/2016 32323.39 32484.31 32059.54 32154.17 32154.17
1/14/2016 32093.21 32093.21 31364.13 31441.02 31441.02
1/15/2016 31433.49 31637.22 30887.74 31001.49 31001.49
1/18/2016 30901 30901 29785 30628.4 30628.4
1/19/2016 30642.82 31136.3 30549.86 31092.61 31092.61
1/20/2016 31079.31 31079.31 30689.84 30766.01 30766.01
1/21/2016 30808.38 31029.17 30705.53 30751.8 30751.8
1/22/2016 30771.42 30998.3 30771.42 30949.02 30949.02
1/25/2016 31089.65 31322.59 30978.4 31065.13 31065.13
1/26/2016 30962.95 31140.11 30886.29 31074.38 31074.38
1/27/2016 31146.57 31386.21 31065.72 31101.38 31101.38
1/28/2016 31119.17 31247.85 31052.13 31193.73 31193.73
1/29/2016 31267.6 31461.52 31261.36 31298.6 31298.6
2/1/2016 31417.13 31889.51 31416.82 31878.15 31878.15
2/2/2016 31866.77 32172.53 31866.77 31960.61 31960.61
2/3/2016 31886.11 32183.73 31778.81 32084.06 32084.06
2/4/2016 32134.78 32504.12 32134.78 32478.98 32478.98
2/8/2016 32474.6 32851.23 32463.44 32706.22 32706.22
2/9/2016 32710.82 32716.32 32421.02 32444.2 32444.2
2/10/2016 32401.41 32464.18 32104.55 32144.59 32144.59
2/11/2016 32150.97 32204.38 31782.57 31820.54 31820.54
2/12/2016 31838.37 31911.96 31389.2 31464.16 31464.16
2/15/2016 31604.18 31970.85 31604.18 31928.15 31928.15
2/16/2016 32026.39 32159.26 31608.7 31673.16 31673.16
2/17/2016 31705.86 31705.86 31334.41 31469.7 31469.7
2/18/2016 31577.75 31707.89 31249.36 31282.44 31282.44
2/19/2016 31295 31295 30946.36 31011.77 31011.77
2/22/2016 31027.35 31062.84 30599.74 30677.68 30677.68
2/23/2016 30731.01 30841.53 30275.61 30564.5 30564.5
2/24/2016 30506.85 30897.44 30474.37 30786.6 30786.6
2/25/2016 30828.91 30936.71 30712.85 30802.53 30802.53
2/26/2016 30856.24 31329.74 30856.24 31294.08 31294.08
2/29/2016 31303.18 31434.61 31219.14 31369.51 31369.51
3/1/2016 31384.67 31538.65 31321.7 31509.11 31509.11
3/2/2016 31532.79 31876.16 31532.79 31772.9 31772.9
3/3/2016 31849.86 32233.43 31849.86 32146.58 32146.58
3/4/2016 32236.49 32480.39 32236.49 32441.74 32441.74
3/7/2016 32463.9 33029.62 32463.9 33022.6 33022.6
3/8/2016 33083.69 33210.52 32933.29 33032.85 33032.85
3/9/2016 32984.48 33086.51 32893.07 32957.98 32957.98
3/10/2016 33030.94 33080.36 32671.23 32710.56 32710.56
3/11/2016 32716.67 32757.62 32523.19 32669.16 32669.16
3/14/2016 32708.3 32878.66 32708.3 32738.56 32738.56
3/15/2016 32749.23 32769.18 32585.79 32623.02 32623.02
3/16/2016 32661.76 32941.44 32654.82 32891.08 32891.08
3/17/2016 32994.52 33116.26 32937.76 32957.75 32957.75
3/18/2016 32968.58 33145.62 32942.26 33080.4 33080.4
3/21/2016 33081.69 33164.99 33000.46 33022.87 33022.87
3/22/2016 33084.45 33191.08 32868.07 32928.3 32928.3
3/23/2016 33084.45 33191.08 32868.07 32928.3 32928.3
3/24/2016 32883.44 32941.17 32778.41 32801.88 32801.88
3/25/2016 32807.29 32905.67 32777.11 32876.55 32876.55
3/28/2016 32835 32986.89 32736.74 32904.32 32904.32
3/29/2016 32921.06 33000.68 32854.33 32879.67 32879.67
3/30/2016 32880.99 32998.54 32863.62 32922.4 32922.4
3/31/2016 32910.47 33188.35 32910.47 33139 33139
4/1/2016 33129.75 33467.47 33121.92 33449.62 33449.62
4/4/2016 33476.49 33829.32 33372.95 33808.42 33808.42
4/5/2016 33815.77 33951.41 33714.06 33766.49 33766.49
4/6/2016 33815.86 34032.65 33815.86 33946.37 33946.37
4/7/2016 34034.94 34058.06 33870.8 33896.03 33896.03
4/8/2016 33893.72 33993.98 33877.24 33967.54 33967.54
4/11/2016 34015.06 34154.7 33547.87 33566.22 33566.22
4/12/2016 33578.03 33675.59 33415.93 33616.9 33616.9
4/13/2016 33676.66 33785.64 33471.92 33646.1 33646.1
4/14/2016 33672.92 33814.8 33605.63 33767.59 33767.59
4/15/2016 33793.61 33917.46 33736.75 33767.12 33767.12
4/18/2016 33700.47 33832.85 33632.83 33759.97 33759.97
4/19/2016 33763.08 33886.44 33676.66 33729.62 33729.62
4/20/2016 33755.82 33757.29 33599.45 33619.84 33619.84
4/21/2016 33619.81 33916.69 33495.37 33572.13 33572.13
4/22/2016 33603.67 33848.39 33599.3 33739.54 33739.54
4/25/2016 33764.95 33785.74 33498.75 33684.56 33684.56
4/26/2016 33711.98 34027.17 33702.78 33847.74 33847.74
4/27/2016 33933.82 34307.3 33917.55 34269.28 34269.28
4/28/2016 34323.31 34580.97 34323.31 34503.64 34503.64
4/29/2016 34591.87 34881.67 34458.79 34719.29 34719.29
5/2/2016 34727.2 34806.66 34489.97 34567.52 34567.52
5/3/2016 34557.37 34923.19 34474.49 34897.3 34897.3
5/4/2016 34919.15 35440.37 34919.15 35317.56 35317.56
5/5/2016 35351.68 35961.99 35351.68 35941.47 35941.47
5/6/2016 35983.78 36203.51 35832.32 35973.68 35973.68
5/9/2016 36089.7 36303.86 36089.7 36234.99 36234.99
5/10/2016 36179.68 36339.42 36037.8 36265.12 36265.12
5/11/2016 36358.2 36412.23 36231.58 36266.23 36266.23
5/12/2016 36260.2 36448.43 36016.66 36048.76 36048.76
5/13/2016 36052.38 36123.37 35957.21 36122.49 36122.49
5/16/2016 36173.3 36241.57 36090.5 36125.37 36125.37
5/17/2016 36215.94 36390.41 36100.02 36137.12 36137.12
5/18/2016 36197.15 36366.2 36180.5 36318.21 36318.21
5/19/2016 36321.76 36809.31 36321.76 36685.05 36685.05
5/20/2016 36721.78 36848.02 36646.97 36693.5 36693.5
5/23/2016 36725.57 36751.43 36433.48 36723.35 36723.35
5/24/2016 36740.33 36794.07 36553.78 36582.35 36582.35
5/25/2016 36583.53 36767.24 36483.21 36499.43 36499.43
5/26/2016 36565.77 36683.09 36461.95 36540.97 36540.97
5/27/2016 36549.96 36775.8 36531.41 36694.26 36694.26
5/30/2016 36666.05 36684.26 36183.8 36234.69 36234.69
5/31/2016 36199.51 36414.38 35947.74 36061.56 36061.56
6/1/2016 36046.97 36518.58 36044.6 36496.16 36496.16
 6/2/2016 36483.2 36880.86 36483.2 36839.14 36839.14
6/3/2016 36893.32 37360.88 36893.32 37223 37223
6/6/2016 37260.36 37481.11 37208.27 37352.27 37352.27
6/7/2016 37389.62 37539 37331.39 37392.29 37392.29
6/8/2016 37502.21 37614.45 37411.44 37426.39 37426.39
6/9/2016 37479.2 37536.32 37392.24 37414.26 37414.26
6/10/2016 37456.21 37459.92 36828.82 36940.88 36940.88
6/13/2016 36883.71 37081.97 36637.81 36979.96 36979.96
6/14/2016 37051.06 37594.39 37051.06 37517.75 37517.75
6/15/2016 37625.37 38609.01 37625.37 38559.87 38559.87
6/16/2016 38596.27 39039.67 38392 38751.6 38751.6
6/17/2016 38774.78 38963.03 38640 38776.94 38776.94
6/20/2016 38888.55 38981.56 38469.82 38469.82 38469.82
6/21/2016 38492.44 38605.82 38337.93 38415.31 38415.31
6/22/2016 38442.55 38620.05 38123.12 38149.26 38149.26
6/23/2016 38145.04 38264.58 38014.52 38237.89 38237.89
6/24/2016 38229.62 38229.62 36826.08 37389.88 37389.88
6/27/2016 37399.42 37503.96 36957.05 37039.57 37039.57
6/28/2016 37056.9 37267.3 36863.64 37076.63 37076.63
6/29/2016 37240.53 37801.92 37240.53 37786.57 37786.57
6/30/2016 37800.74 37993.74 37730.31 37783.54 37783.54
7/4/2016 37887.84 38007.51 37691.13 37966.76 37966.76
7/5/2016 37887.84 38007.51 37689.7 37966.76 37966.76
7/6/2016 37887.84 38007.51 37689.7 37966.76 37966.76
7/11/2016 37881.41 38427.78 37814.6 38367.96 38367.96
7/12/2016 38404.14 39067.29 38404.14 39031.62 39031.62
7/13/2016 39116.5 39289.11 39017.96 39049.46 39049.46
7/14/2016 39053.07 39295.46 38948.17 39257 39257
7/15/2016 39249.57 39415.25 39148.66 39188.47 39188.47
7/18/2016 39188.89 39269.14 38905.82 39253.25 39253.25
7/19/2016 39225.34 39322.25 39164.3 39208.88 39208.88
7/20/2016 39216.44 39288.42 38945.96 39098.79 39098.79
7/21/2016 39063.77 39390.42 39063.77 39306.79 39306.79
7/22/2016 39307.31 39420.65 39114.31 39151.78 39151.78
7/25/2016 39144.56 39159.54 38996.97 39017.32 39017.32
7/26/2016 38996.44 39195.92 38996.44 39147.33 39147.33
7/27/2016 39185.95 39592.03 39130.07 39434.97 39434.97
7/28/2016 39461.12 39716.14 39325.11 39468.98 39468.98
7/29/2016 39426.23 39562.18 39280.69 39505.28 39505.28
8/1/2016 39567.45 39917.13 39559.88 39800.64 39800.64
8/2/2016 39820.62 39860.57 39675.28 39786.93 39786.93
8/3/2016 39794.98 39833.66 39594.08 39615.76 39615.76
8/4/2016 39631.22 39824.14 39395.79 39446.7 39446.7
8/5/2016 39399.9 39507.8 39330.02 39390.21 39390.21
8/8/2016 39386.24 39500.56 39379.48 39476.17 39476.17
 8/9/2016 39475.71 39737.57 39475.71 39663.71 39663.71
8/10/2016 39709.92 39862.94 39709.92 39805.88 39805.88
8/11/2016 39815.76 39907.52 39743.26 39861.6 39861.6
8/12/2016 39982.2 40083.06 39866.38 39907.64 39907.64
8/15/2016 39998.82 40104.15 39977.85 40030.52 40030.52
8/16/2016 40115.03 40211.35 40027.76 40050.17 40050.17
8/17/2016 40076.41 40205.07 40018.36 40057.52 40057.52
8/18/2016 40113.31 40213.89 39742.78 39771.2 39771.2
8/19/2016 39802.66 39839.19 39465.2 39499.08 39499.08
8/22/2016 39531.84 39543.18 39254.05 39457.95 39457.95
8/23/2016 39404.45 39617.75 39362.61 39400.19 39400.19
8/24/2016 39418.39 39544.68 39362.25 39506.58 39506.58
8/25/2016 39525.37 39867.09 39511.55 39792.1 39792.1
8/26/2016 39823.66 39950.24 39800.81 39926.7 39926.7
8/29/2016 39991.94 40102.51 39991.94 40023.02 40023.02
8/30/2016 40040.24 40084.11 39943.49 39991.79 39991.79
8/31/2016 39996.38 40022.76 39772.7 39809.58 39809.58
9/1/2016 39813.6 39899.74 39722.78 39738.67 39738.67
9/2/2016 39754.84 39755.63 39432.18 39464.65 39464.65
9/5/2016 39470.79 39595.11 39248.68 39278.11 39278.11
9/6/2016 39331.36 39769.76 39250.16 39688.97 39688.97
9/7/2016 39775.08 40110.45 39775.08 40084.87 40084.87
9/8/2016 40247.91 40289.87 40053.18 40136.93 40136.93
9/9/2016 40191.19 40420.19 40183.16 40340.23 40340.23
9/12/2016 40191.19 40422.16 40136.93 40340.23 40340.23
9/13/2016 40191.19 40422.16 40136.93 40340.23 40340.23
9/14/2016 40191.19 40422.16 40136.93 40340.23 40340.23
9/15/2016 40347.36 40347.72 40133.51 40216.35 40216.35
9/16/2016 40298.02 40473.43 40286.86 40363.68 40363.68
9/19/2016 40426.67 40542.64 40392.47 40414.72 40414.72
9/20/2016 40414.72 40508.95 40129.7 40340.46 40340.46
9/21/2016 40353.05 40356.16 39646.77 39771.42 39771.42
9/22/2016 39899.07 40319 39899.07 40135.31 40135.31
9/23/2016 40166.4 40180.33 39739.17 39781.95 39781.95
9/26/2016 39866.43 40275.84 39866.43 40220.76 40220.76
9/27/2016 40304.42 40406.91 40156.84 40294.38 40294.38
9/28/2016 40344.79 40467.91 40207.26 40355.02 40355.02
9/29/2016 40644.22 40861.27 40144 40295.52 40295.52
9/30/2016 40346.92 40580.33 40245.47 40541.81 40541.81
10/3/2016 40652.88 41131.35 40650.76 40986.31 40986.31
10/4/2016 41119.98 41197.34 41014.01 41123.97 41123.97
10/5/2016 41277.17 41425.09 41240.13 41253.46 41253.46
10/6/2016 41327.43 41446.7 41231.81 41252.17 41252.17
10/7/2016 41309.5 41372.21 41124.13 41200.48 41200.48
10/10/2016 41295.15 41431.57 41199.85 41403.97 41403.97
10/11/2016 41295.15 41431.57 41199.85 41403.97 41403.97
10/12/2016 41295.15 41431.57 41199.85 41403.97 41403.97
10/13/2016 41527.71 41631.55 41344.17 41412.04 41412.04
10/14/2016 41435.56 41512.44 41170.43 41464.31 41464.31
10/17/2016 41509.75 41604.6 41256.36 41282.72 41282.72
10/18/2016 41279.83 41280.12 40759.96 40954.22 40954.22
10/19/2016 41011.96 41063.88 40668.82 40924.14 40924.14
10/20/2016 41022.85 41688.57 41019.05 41545.95 41545.95
10/21/2016 41577.36 41600.97 41257.67 41291.43 41291.43
10/24/2016 41264 41264 40793.56 40852.03 40852.03
10/25/2016 40722.99 40812.15 40176.81 40764.76 40764.76
10/26/2016 40774.87 40921.37 40427.13 40526.81 40526.81
10/27/2016 40553.48 40583.26 39929.05 39987.31 39987.31
10/28/2016 39792.57 40061.01 39538.04 39872.88 39872.88
10/31/2016 39883.94 40173.83 39789.7 39893.84 39893.84
11/1/2016 39894.1 41340.68 39855.42 41299.87 41299.87
11/2/2016 41563.86 41962.62 41375.82 41742.75 41742.75
11/3/2016 41855.47 42107.99 41702.88 41974.46 41974.46
11/4/2016 41959.89 42121.47 41799.26 41841.56 41841.56
11/7/2016 41853 42204.53 41804.14 42133.54 42133.54
11/8/2016 42261.03 42413.46 42009.91 42113.91 42113.91
11/9/2016 41842.26 42227.74 41352.52 42203.63 42203.63
11/10/2016 42309.03 42772.21 42309.03 42703.99 42703.99
11/11/2016 42719.34 42949.16 42497.73 42849.12 42849.12
11/14/2016 42946.85 43084.67 42400.3 42525.93 42525.93
11/15/2016 42546.24 42641.53 42251.55 42292.67 42292.67
11/16/2016 42364.15 42481.07 42213.5 42404.47 42404.47
11/17/2016 42441.91 42526.93 42326.98 42411.8 42411.8
11/18/2016 42436.4 42505.7 42253.88 42324.94 42324.94
11/21/2016 42369.53 42546.53 42336.45 42439.04 42439.04
11/22/2016 42535.56 42748.4 42535.56 42631.58 42631.58
11/23/2016 42706.01 42923.42 42582.41 42901.02 42901.02
11/24/2016 42905.54 43206.33 42905.53 42949.73 42949.73
11/25/2016 42973.72 43066.84 42907.07 42999.66 42999.66
11/28/2016 43039.77 43184.92 43011.43 43060.71 43060.71
11/29/2016 43085.95 43297.41 42772.56 42811.27 42811.27
11/30/2016 42839.5 42865.59 42583.1 42622.37 42622.37
12/1/2016 43032.81 43280.43 42860.97 42907.36 42907.36
12/2/2016 43002.62 43308.14 42913.21 43270.9 43270.9
12/5/2016 43359.62 43797.69 43346.55 43739.97 43739.97
12/6/2016 43807.15 44236.89 43807.15 44199.4 44199.4
12/7/2016 44273.58 44539.28 44107.82 44494.99 44494.99
12/8/2016 44653.09 44836.1 44447.89 44741.98 44741.98
12/9/2016 44901.14 45489.59 44898.85 45387.23 45387.23
12/12/2016 44901.14 45489.59 44741.98 45387.23 45387.23
12/13/2016 45788.21 46126.21 45735.8 45857.89 45857.89
12/14/2016 45957.68 46268.44 45602.64 46185.27 46185.27
12/15/2016 46165.17 46635.31 46141.79 46358.35 46358.35
12/16/2016 46419.06 46661.74 46229.89 46584.53 46584.53
12/19/2016 46813.27 47070.56 46813.27 46938.59 46938.59
12/20/2016 47027.18 47380.88 46810.02 47210.06 47210.06
12/21/2016 47303.45 47325.91 46344.88 46993.31 46993.31
12/22/2016 47067.86 47202.02 46665.52 46699.78 46699.78
12/23/2016 46730.56 46826.71 46443.22 46633.99 46633.99
12/26/2016 46660.53 46898.59 46622.42 46689.73 46689.73
12/27/2016 46687.53 46985.65 46685.76 46920.47 46920.47
12/28/2016 46986.12 47563.46 46986.12 47424.63 47424.63
12/29/2016 47509.57 47713.34 47495.66 47666.66 47666.66
12/30/2016 47675.89 47933.8 47634.81 47806.97 47806.97
1/2/2017 47881.53 48357.57 47878.33 48240.28 48240.28
1/3/2017 48278.62 48924.08 47906.38 48827.55 48827.55
1/4/2017 48814.47 49069.05 48635.87 48704.99 48704.99
1/5/2017 48743.07 48934 48642.09 48713.63 48713.63
1/6/2017 48769.07 49104.04 48769.07 49038.23 49038.23
1/9/2017 49082.86 49439.26 48998.17 49039.41 49039.41
1/10/2017 48957.32 49001.38 48687.26 48865.79 48865.79
1/11/2017 48872.02 49389.89 48867.86 49371.6 49371.6
1/12/2017 49590.63 49804.55 49454.61 49517.02 49517.02
1/13/2017 49610.05 49673.17 49155.68 49210.5 49210.5
1/16/2017 49392.83 49395.11 48821.75 48888.54 48888.54
1/17/2017 48961.63 49003.96 48108.93 48678.65 48678.65
1/18/2017 48731.5 48971.01 48501.42 48642.21 48642.21
1/19/2017 48742.25 49065.33 48693.89 49013.82 49013.82
1/20/2017 49027.96 49464.06 49027.96 49364.83 49364.83
1/23/2017 49532.13 49937.25 49532.13 49876.18 49876.18
1/24/2017 49942.88 50055.36 49621.84 49968.92 49968.92
1/25/2017 50094.26 50267.24 49721.46 49756.77 49756.77
1/26/2017 49771.18 50286.02 49668.64 50192.36 50192.36
1/27/2017 50230.54 50886.8 49900.63 49963.77 49963.77
1/30/2017 50086.6 50339.93 48836.5 48972.24 48972.24
1/31/2017 48909.78 49142.77 48349.36 48757.67 48757.67
2/1/2017 48963.6 49514.1 48963.6 49455.86 49455.86
2/2/2017 49594.14 49933.91 49426.87 49665.97 49665.97
2/3/2017 49697.22 49780.53 49430.9 49555.83 49555.83
2/6/2017 49643 49739.89 49534.07 49630.04 49630.04
2/7/2017 49706.37 49920.26 49705.76 49859.39 49859.39
2/8/2017 49967.34 50034.94 49742.74 49874.96 49874.96
2/9/2017 49896.54 50196.83 49784.33 49908.15 49908.15
2/10/2017 49929.24 50093.38 49845.85 49925.08 49925.08
2/13/2017 50032.44 50322.55 49834.69 49965.63 49965.63
2/14/2017 49931.94 50036.65 49527.7 49767.91 49767.91
2/15/2017 49833.7 49920.28 49097.02 49214.15 49214.15
2/16/2017 49344.9 49693.84 49163.91 49588.3 49588.3
2/17/2017 49612.89 49893.38 49320.48 49375.71 49375.71
2/20/2017 49425.63 49597.33 48850.9 48929.12 48929.12
2/21/2017 48924.7 49103.59 48655.92 49015.09 49015.09
2/22/2017 49119.81 49331.54 48710.29 48981.65 48981.65
2/23/2017 49012.7 49153.44 48474.8 49062.26 49062.26
2/24/2017 49136.8 49273.94 48941.69 49007.99 49007.99
2/27/2017 49018.74 49081.28 48489.74 48520.75 48520.75
2/28/2017 48541.91 48636.35 48146.68 48534.23 48534.23
3/1/2017 48627.9 49050.51 48627.1 48992.16 48992.16
3/2/2017 49252.08 49729.99 49252.08 49696.08 49696.08
3/3/2017 49778.59 49894.52 49564.08 49623.81 49623.81
3/6/2017 49696.83 49841.1 49342.95 49434.89 49434.89
3/7/2017 49448.87 49525.48 49216.32 49452.71 49452.71
3/8/2017 49468.61 49778.21 49424.82 49754.72 49754.72
3/9/2017 49752.1 49857.09 49219.55 49392.44 49392.44
3/10/2017 49360.99 49456.39 49048.95 49191.75 49191.75
3/13/2017 49188.56 49254.77 48562 48655.72 48655.72
3/14/2017 48649.84 48662.51 48061.27 48539.06 48539.06
3/15/2017 48630.19 48767.44 48209.89 48305.83 48305.83
3/16/2017 48330.05 48341.17 47774.44 48289.66 48289.66
3/17/2017 48339.32 48727.44 48334.13 48409.35 48409.35
3/20/2017 48488.13 48757.38 48435.04 48697.65 48697.65
3/21/2017 48723.69 49060.05 48676.68 49020.21 49020.21
3/22/2017 49057.57 49147.32 48961.06 49016.79 49016.79
3/24/2017 49080.19 49138.4 48928.18 48971.05 48971.05
3/27/2017 49048.05 49049.43 48633.26 48680.16 48680.16
3/28/2017 48639.16 48685.59 48490.39 48523.41 48523.41
3/29/2017 48594.29 48909.1 48336.78 48375.63 48375.63
3/30/2017 48448.71 48504.4 47820.31 47949.33 47949.33
3/31/2017 47982.55 48210.74 47678.83 48155.93 48155.93
4/3/2017 48205.55 48384.02 48120.93 48227.75 48227.75
4/4/2017 48233.2 48366.04 48050.54 48088.37 48088.37
4/5/2017 48125.03 48166.18 47523.41 47577.31 47577.31
4/6/2017 47552.29 47634.87 47254.65 47356.6 47356.6
4/7/2017 47410.28 47960.8 47410.28 47889.37 47889.37
4/10/2017 47896.9 48095.55 47731.99 47942.95 47942.95
4/11/2017 47919.74 48257.03 47870.17 48250.07 48250.07
4/12/2017 48281.21 48518.11 48280.77 48457.26 48457.26
4/13/2017 48535.8 48553.16 47908.34 47950.58 47950.58
4/14/2017 47899.23 47955.6 47543.09 47577.06 47577.06
4/17/2017 47635.43 47652.36 46743.55 47125.12 47125.12
4/18/2017 47115.82 47179.45 46809.19 46874.37 46874.37
4/19/2017 46250.97 47715.65 46048.07 47603.48 47603.48
4/20/2017 47557.55 49509.3 47361.11 48743.56 48743.56
4/21/2017 48870.16 49743.43 48867.06 49708.65 49708.65
4/24/2017 49830.78 50204.38 49588.92 50111.67 50111.67
4/25/2017 50225.03 50304.65 49532.02 49785.17 49785.17
4/26/2017 49826.24 49954.04 49645.12 49827.51 49827.51
4/27/2017 49876.94 49909.33 49445.69 49481.7 49481.7
4/28/2017 49472.04 49575.32 49238.05 49300.9 49300.9
5/2/2017 49146.38 49255.85 48665.09 48689.42 48689.42
5/3/2017 48723.98 48929.54 48490.43 48605.14 48605.14
5/4/2017 48632.55 49389.95 48632.55 49283.64 49283.64
5/5/2017 49233.9 50098.59 49233.45 49851.13 49851.13
5/8/2017 49941.51 50977 49932.13 50935.91 50935.91
5/9/2017 51284.42 51488.56 50999.15 51073.14 51073.14
5/10/2017 51113.18 51231.65 50857.5 51103.53 51103.53
5/11/2017 51287.11 51506.96 51274.89 51426.01 51426.01
5/12/2017 51453.23 51793.56 51399.23 51750.91 51750.91
5/15/2017 51954.08 52599.07 51954.08 52387.87 52387.87
5/16/2017 52821.55 52846.7 51754.07 51813.19 51813.19
5/17/2017 51852.35 51948.27 51443.17 51511.41 51511.41
5/18/2017 51569.93 51570.29 50875.11 50956.6 50956.6
5/19/2017 51016.99 51197.27 50666.13 50742.03 50742.03
5/22/2017 50817.67 51447.45 50803.78 51373.51 51373.51
5/23/2017 51507.17 52244.24 51503.67 52146.97 52146.97
5/24/2017 52178.58 53103.21 52178.58 52876.46 52876.46
5/25/2017 53042.15 53127.24 52733.89 52869.01 52869.01
5/26/2017 52854.57 52874.63 52455.44 52636.87 52636.87
5/29/2017 52395.2 52563.91 52036.34 52138.9 52138.9
5/30/2017 52170.33 52476.18 51278.93 51453.16 51453.16
5/31/2017 51472.75 51492.44 50213.66 50591.57 50591.57
6/1/2017 50484.37 50645.33 48361.19 48780.81 48780.81
6/2/2017 48543.62 48915.64 47491.65 48555.3 48555.3
6/5/2017 48705.86 50163.07 48705.86 50120.93 50120.93
6/6/2017 50297.8 50311.01 49920.08 50144.63 50144.63
6/7/2017 50236.85 50349.1 49968.74 50162.81 50162.81
6/8/2017 50082.65 50290.49 49875.56 49958.33 49958.33
6/9/2017 49950.34 49961 49478.43 49526.92 49526.92
6/12/2017 49433.9 49433.9 47538.17 47671.8 47671.8
6/13/2017 47593.37 48513.23 47099.99 48071.04 48071.04
6/14/2017 48252.15 48601.75 47484.85 47608.64 47608.64
6/15/2017 47482.08 48088.63 47369.87 47442.73 47442.73
6/16/2017 47461.36 47527.41 46733.7 46858.56 46858.56
6/19/2017 46914.07 47083.26 46312.95 46593.34 46593.34
6/20/2017 46666.51 46777.33 44823.56 44914.44 44914.44
6/21/2017 44699.09 45765.35 43826.67 45474.46 45474.46
6/22/2017 45611.28 46464.38 45540.66 46332.31 46332.31
6/29/2017 46398.74 47086.47 46115.6 46711.85 46711.85
6/30/2017 46747.19 46831.98 46506.12 46565.29 46565.29
7/3/2017 46523.33 46523.33 44639.82 44665.41 44665.41
7/4/2017 44610.69 45686.03 44328.2 45394.06 45394.06
7/5/2017 45408.68 46358.26 45152.63 45413.42 45413.42
7/6/2017 45385.9 45579.95 44560.21 44823.11 44823.11
7/7/2017 44819.65 45291.89 44549.45 45222.15 45222.15
7/10/2017 45133.46 46332.35 44710.24 46273.81 46273.81
7/11/2017 45278.17 45278.17 44117.17 44120.58 44120.58
7/12/2017 43746.75 44205.77 43027.15 43792.19 43792.19
7/13/2017 43777.62 44121.3 43060.98 43783.55 43783.55
7/14/2017 43806.39 44466.38 43695.88 44337.44 44337.44
7/17/2017 44195.09 44630.07 44173.44 44523.21 44523.21
7/18/2017 44517.52 45669.06 44517.06 45636.36 45636.36
7/19/2017 45651.26 45808.8 45297.15 45418.7 45418.7
7/20/2017 45651.57 46087.58 44971.68 45059.93 45059.93
7/21/2017 44975.2 45382.22 44548.36 45294.39 45294.39
7/24/2017 45366.3 45566.7 45271.06 45529.2 45529.2
7/25/2017 45570.34 45939.56 45499.23 45917.9 45917.9
7/26/2017 46031.54 46106.72 45857.92 45908.39 45908.39
7/27/2017 45854.97 46025.07 45758.21 45905.76 45905.76
7/28/2017 44989.88 46060.55 44235.94 45912.03 45912.03
7/31/2017 46334.55 47111.54 45911.74 46010.45 46010.45
8/1/2017 46071.7 46623.91 46064.87 46533.43 46533.43
8/2/2017 46690.3 46989.27 46689.62 46949.04 46949.04
8/3/2017 47040.47 47167.63 46857.45 47084.34 47084.34
8/4/2017 47121.41 47241.17 46834.99 46877.37 46877.37
8/7/2017 46892.24 46929.2 46336.66 46465.66 46465.66
8/8/2017 46515.07 46517.55 45905.02 45979.7 45979.7
8/9/2017 46010.39 46101.08 45591.38 45998.81 45998.81
8/10/2017 46024.13 46213.14 45572.11 45634.02 45634.02
8/11/2017 45625.14 45627.05 45261.25 45288.49 45288.49
8/15/2017 45331.16 45419.52 43822.2 43899.45 43899.45
8/16/2017 43912.92 44332.51 43781.57 44186.96 44186.96
8/17/2017 44216.97 44257.26 43044.12 43136.06 43136.06
8/18/2017 43133.88 43187.09 42347.19 43078.38 43078.38
8/21/2017 43110.92 43135.01 42016.87 42153.38 42153.38
8/22/2017 42073.08 42291.15 41062.73 41983.16 41983.16
8/23/2017 42000.35 42949.9 41927.22 42910.79 42910.79
8/24/2017 42966.24 43173.22 42136.17 42268.62 42268.62
8/25/2017 42211.84 42784.72 41836.1 42641.75 42641.75
8/28/2017 42468.78 42598.9 41820.23 41974.22 41974.22
8/29/2017 41782.33 41804.88 41046.24 41233.08 41233.08
8/30/2017 41046.29 41558 41046.29 41323.65 41323.65
 8/31/2017 41199.85 41362.87 40842.5 41206.99 41206.99
9/5/2017 41109.65 41833.7 41070.99 41779.2 41779.2
9/6/2017 41846.18 42054.07 41324.61 41389.99 41389.99
9/7/2017 41346.46 41477.84 40686.09 40958.65 40958.65
9/8/2017 41227.88 41635.74 41169.97 41401.02 41401.02
9/11/2017 41534.69 41552.05 41062.47 41126.83 41126.83
9/12/2017 41265.57 41411.18 41024.54 41279.3 41279.3
9/13/2017 41407.04 42346.23 41387.3 42310.12 42310.12
9/14/2017 42392.65 42732.51 42171.26 42683.57 42683.57
9/15/2017 42700.14 43014.42 42538.05 42787.19 42787.19
9/18/2017 42833.86 42924.93 42489.69 42841.41 42841.41
9/19/2017 42889.52 43297.41 42889.52 43253.26 43253.26
9/20/2017 43309.42 43435.92 43145.83 43347.03 43347.03
9/21/2017 43338.68 43386.73 42705.66 42775.04 42775.04
9/22/2017 42771.66 42921.13 42572.04 42750.19 42750.19
9/25/2017 42815.23 43087.07 42628.37 42743.65 42743.65
9/26/2017 42844.8 42957.71 42599.64 42666.23 42666.23
9/27/2017 42563.19 42619.09 42101.68 42290.15 42290.15
9/28/2017 42291.44 42456.53 42195.09 42362.87 42362.87
9/29/2017 42391 42543.2 42286.6 42409.27 42409.27
10/2/2017 42431.54 42434.82 41944.37 42018.9 42018.9
10/3/2017 42043.21 42043.21 41025.28 41115.78 41115.78
10/4/2017 41092.66 41179.88 39869.88 40461 40461
10/5/2017 40545.27 40819.44 40036.23 40468.49 40468.49
10/6/2017 40494.58 41334.93 40494.58 41312.59 41312.59
10/9/2017 41334.5 41336.43 41004.66 41099.99 41099.99
10/10/2017 41109.73 41112.27 40287.26 40610.72 40610.72
10/11/2017 40639.75 40776.97 40315.02 40503.68 40503.68
10/12/2017 40558.74 40791.91 39834.1 40237.53 40237.53
10/13/2017 40236.92 40236.92 39478.05 39846.78 39846.78
10/16/2017 39978.4 40813.53 39978.4 40791.39 40791.39
10/17/2017 40892.36 41353.23 40692.09 40724.96 40724.96
10/18/2017 40760.07 40872.48 40224.2 40733.45 40733.45
10/19/2017 40826.57 41614.28 40821.33 41558.07 41558.07
10/20/2017 41687.59 42155.72 41471.24 42087.89 42087.89
10/23/2017 42148.54 42161.8 41414.12 41483.54 41483.54
10/24/2017 41446.6 41457.26 40913.93 41291.68 41291.68
10/25/2017 41305.3 41626.86 41294.95 41595.32 41595.32
10/26/2017 41637.09 41745.76 41355.45 41409.49 41409.49
10/27/2017 41412.68 41420.05 40903.7 41105.4 41105.4
10/30/2017 41168.19 41173.38 40258.58 40324.32 40324.32
10/31/2017 40302.72 40307.98 39557.12 39617.19 39617.19
11/1/2017 39662.8 40558.97 39660.13 40453.64 40453.64
11/2/2017 40508.89 40842.25 40353.48 40498.87 40498.87
11/3/2017 40506.92 41115.5 40453.03 41064 41064
 11/6/2017 41160.67 41232.17 40928.27 41030.77 41030.77
11/7/2017 41120.12 41262.45 41003.05 41049.22 41049.22
11/8/2017 41037.59 41293.8 40970.62 41259.16 41259.16
11/9/2017 41403.17 41851.33 41390.34 41790.16 41790.16
11/10/2017 41836.35 41836.35 41390.81 41435.7 41435.7
11/13/2017 41435.7 41435.7 41141.85 41239.89 41239.89
11/14/2017 41202.55 41316.74 40899.5 40943.78 40943.78
11/15/2017 40814.42 40904.35 40585.54 40662.79 40662.79
11/16/2017 40705.44 40886.03 40686.62 40813.31 40813.31
11/17/2017 40832.14 40910.17 40637.15 40844.4 40844.4
11/20/2017 40843.94 40923.09 40260.05 40316.93 40316.93
11/21/2017 40353.11 40603.55 40271.53 40548.83 40548.83
11/22/2017 40643.09 40741.91 40465.52 40591.87 40591.87
11/23/2017 40626 40712.65 40136.86 40266.21 40266.21
11/24/2017 40276.63 40368.35 40082.7 40248.41 40248.41
11/27/2017 40152.72 40152.72 39932.93 40032.17 40032.17
11/28/2017 40060.49 40125.75 39564.27 39634.13 39634.13
11/29/2017 39647.23 39760.5 39462.71 39672.89 39672.89
11/30/2017 39706.17 40091.48 39702.84 40010.36 40010.36
12/4/2017 40048.76 40131.37 39931.52 40049.8 40049.8
12/5/2017 40072.17 40084.97 39892.34 39945.41 39945.41
12/6/2017 39960.06 40062.62 39825.23 39907.32 39907.32
12/7/2017 39880.82 39880.82 38769.09 38784.66 38784.66
12/8/2017 38645.26 39339.65 38431.78 39080 39080
12/11/2017 39059.48 39437.43 38374.73 38481.7 38481.7
12/12/2017 38504.71 38620.66 37736.73 38525.11 38525.11
12/13/2017 38588.04 38884.89 38527.62 38819.65 38819.65
12/14/2017 38825.74 38825.74 38126.85 38223.55 38223.55
12/15/2017 38214.21 38919.03 38192.7 38645.9 38645.9
12/18/2017 38660.09 38703.15 38337.37 38383.97 38383.97
12/19/2017 38418.88 38443.12 37768.25 37919.42 37919.42
12/20/2017 37963.09 38323.55 37842.52 38208.06 38208.06
12/21/2017 38216.76 38793.99 38014.84 38715.77 38715.77
12/22/2017 38770.46 39525.21 38710.53 39428.21 39428.21
12/26/2017 39524.24 39719.13 39293.37 39525.75 39525.75
12/27/2017 39614.37 40160.47 39614.37 40146.73 40146.73
12/28/2017 40235.08 40463.66 40031.34 40371.31 40371.31
12/29/2017 40400.82 40644.74 40271.18 40471.48 40471.48
1/2/2018 40676.19 41566.76 40534.79 41486.87 41486.87
1/3/2018 41539.93 41819.75 41289.17 41544.27 41544.27
1/4/2018 41600.4 41995.66 41600.4 41908.71 41908.71
1/5/2018 41876.62 42584.96 41821.85 42523.99 42523.99
1/8/2018 42634.49 43256.57 42634.49 43112.12 43112.12
1/9/2018 43188.71 43251.4 42566.51 42814.34 42814.34
1/10/2018 42888.33 43659.45 42881.88 43630.74 43630.74
1/11/2018 43693.6 43824.02 43140.94 43395.28 43395.28
1/12/2018 43426.86 43436.2 42754.3 42933.72 42933.72
1/15/2018 42891.16 42897.82 42270.38 42347.49 42347.49
1/16/2018 42358.99 43142.59 42324.27 42939.68 42939.68
1/17/2018 42936.43 43386.27 42874.39 43358.97 43358.97
1/18/2018 43626.06 44004.13 43192.75 43580.88 43580.88
1/19/2018 43647.33 44203.13 43609.16 44178.83 44178.83
1/22/2018 44225.24 44951.21 44121.97 44897.69 44897.69
1/23/2018 44897.69 44970.78 44465.31 44907.2 44907.2
1/24/2018 45037.35 45494.52 44781.83 45063.21 45063.21
1/25/2018 45063.21 45179 44729.81 44816.71 44816.71
1/26/2018 44825.78 44825.78 44196.57 44551.13 44551.13
1/29/2018 44724.44 44855.77 44337.72 44457.3 44457.3
1/30/2018 44492.11 44615.1 44081.23 44233.11 44233.11
1/31/2018 44252.94 44533.76 43996.42 44049.05 44049.05
2/1/2018 44103.07 44436.39 44103.07 44255.48 44255.48
2/2/2018 44341.88 44637.02 44252.88 44301.2 44301.2
2/6/2018 43965.88 43965.88 43498.24 43885.51 43885.51
2/7/2018 44039.51 44299.87 44034.24 44096.49 44096.49
2/8/2018 44079.12 44151.54 43629.82 43679.87 43679.87
2/9/2018 43533.11 43826.6 43286.24 43808.8 43808.8
2/12/2018 43795.2 43900.2 43461.25 43515.08 43515.08
2/13/2018 43582.09 43878.33 43548.81 43690.36 43690.36
2/14/2018 43675.68 43781.77 43215.72 43353.04 43353.04
2/15/2018 43377.08 43451.31 42859.85 42942.35 42942.35
2/16/2018 42916.87 43691.28 42916.87 43627.1 43627.1
2/19/2018 43753.08 43945.62 43512.09 43572.67 43572.67
2/20/2018 43587.98 43588.77 42864.82 43294.95 43294.95
2/21/2018 43509.98 43623.59 42834.21 42919.78 42919.78
2/22/2018 42701.29 43627.86 42384.18 43528.51 43528.51
2/23/2018 43746.75 43797.11 43014.03 43267.2 43267.2
2/26/2018 43443.68 43490.69 42804.5 42911.02 42911.02
2/27/2018 42900.85 43116.82 42606.88 42994.96 42994.96
2/28/2018 43022 43323.18 43016.54 43239.44 43239.44
3/1/2018 43259.45 43634.1 43176.04 43510.39 43510.39
3/2/2018 43567.18 43759.13 43412.47 43740.49 43740.49
3/5/2018 43797.53 43875 43654.69 43829.07 43829.07
3/6/2018 43852.32 44044.01 43660.46 43705.1 43705.1
3/7/2018 43712.63 43724.56 43416.45 43441.18 43441.18
3/8/2018 43416.46 43475.56 42940.7 43072.74 43072.74
3/9/2018 43089.18 43188.55 42860.98 43011.26 43011.26
3/12/2018 43020.08 43479.5 43011.86 43410.93 43410.93
3/13/2018 43431.31 43707.13 43354.13 43618.07 43618.07
3/14/2018 43601.78 43601.95 43346.39 43407.72 43407.72
3/15/2018 43409.07 43509.56 43366.67 43495.07 43495.07
3/16/2018 43513.82 43525.59 43314.22 43363.21 43363.21
3/19/2018 43362.88 43620.81 43311.85 43539.6 43539.6
3/20/2018 43542.12 44404.86 43542.12 44309.74 44309.74
3/21/2018 44450.27 44840.69 44443.51 44645.95 44645.95
3/22/2018 44705.94 45032.41 44659.33 45030.22 45030.22
3/26/2018 45019.02 45118.16 44784.81 45083.57 45083.57
3/27/2018 45100.61 45307.45 44936.12 45004.19 45004.19
3/28/2018 45032.93 45232.77 44899.51 45172.99 45172.99
3/29/2018 45157.83 45506.11 45155.51 45489.62 45489.62
3/30/2018 45483.29 45604.59 45391.71 45560.3 45560.3
4/2/2018 45624.13 45771.4 45413.69 45741.43 45741.43
4/3/2018 45744.57 46057.53 45692.02 46013.34 46013.34
4/4/2018 46058.24 46447.91 46037.54 46103.61 46103.61
4/5/2018 46325.39 46656.93 46085.1 46560.82 46560.82
4/6/2018 46783.54 47144.12 46542.82 46637.62 46637.62
4/9/2018 46652.16 46828.2 46530.06 46580.62 46580.62
4/10/2018 46599.81 46679.69 46407.1 46476.73 46476.73
4/11/2018 46557.41 46759.47 46472.15 46486.49 46486.49
4/12/2018 46576.74 46577.98 46219.85 46331.71 46331.71
4/13/2018 46310.41 46349.69 46036.23 46071.86 46071.86
4/16/2018 46095.83 46095.83 45610.22 45682.24 45682.24
4/17/2018 45690.11 45881.84 45484.94 45801.73 45801.73
4/18/2018 45835.14 46003.96 45423.95 45478.63 45478.63
4/19/2018 45460.8 45492.33 45122.75 45387.77 45387.77
4/20/2018 45400.36 45525.73 45153.92 45259.34 45259.34
4/23/2018 45235.4 45452.98 45191 45371.95 45371.95
4/24/2018 45426.1 45911.61 45409.5 45876.7 45876.7
4/25/2018 45885.72 45942.1 45681.74 45718.34 45718.34
4/26/2018 45769.04 45780.94 45427.19 45460.87 45460.87
4/27/2018 45470.35 45671.76 45458.25 45542.78 45542.78
4/30/2018 45752.81 45841.4 45424.87 45488.86 45488.86
5/2/2018 45471.74 45484.39 45160.64 45196.37 45196.37
5/3/2018 45214.42 45259.77 44556.18 44746.63 44746.63
5/4/2018 44750.79 44785.32 44467.44 44536.91 44536.91
5/7/2018 44546.19 44763.37 44321.88 44378.52 44378.52
5/8/2018 44364.02 44440.1 43925.64 44066.96 44066.96
5/9/2018 44163.86 44249.13 43386.63 43795 43795
5/10/2018 43877.06 44139.12 43735.44 43855.78 43855.78
5/11/2018 43869.07 44027.58 43550.68 43594.79 43594.79
5/14/2018 43543.08 43543.08 42431.44 42498.86 42498.86
5/15/2018 42478.99 42608.08 41845.31 42459.53 42459.53
5/16/2018 42467.22 42579.81 42198.84 42301.2 42301.2
5/17/2018 42272.84 42277 41833.6 41869.65 41869.65
5/18/2018 41886.77 41974.35 41458.12 41623.52 41623.52
5/21/2018 41721.39 41912.68 41591.44 41648.65 41648.65
 5/22/2018 41657.6 42770.41 41657.6 42744.82 42744.82
5/23/2018 42794.31 43060.68 42676.51 42772.25 42772.25
5/24/2018 42776.83 42838.15 42446.82 42536.16 42536.16
5/25/2018 42549.15 42570.77 42000.47 42074.09 42074.09
5/28/2018 42051.93 42543.27 41872.34 42138.57 42138.57
5/29/2018 42146.76 42667.69 42112.75 42622.74 42622.74
5/30/2018 42667.17 42773.81 42337.51 42546.48 42546.48
5/31/2018 42574.6 42919.72 42496.37 42846.64 42846.64
6/1/2018 42780.91 42969.38 42749.42 42912.81 42912.81
6/4/2018 42903.41 43293.91 42832.94 43268.29 43268.29
6/5/2018 43295.58 43747.18 43197.44 43702.58 43702.58
6/6/2018 43767.67 44170.72 43679.68 44144.2 44144.2
6/7/2018 44178.85 44332.86 43894.34 43948.11 43948.11
6/11/2018 44046 44244.07 43838.17 43931.16 43931.16
6/12/2018 43893.15 43968.33 43143 43228.9 43228.9
6/13/2018 43217.2 43589.72 43217.2 43507.5 43507.5
6/14/2018 43535.38 43731.13 43459.47 43680.68 43680.68
6/19/2018 43699.37 43825.11 43511.65 43682.84 43682.84
6/20/2018 43683.32 43746.21 42954.89 43002.83 43002.83
6/21/2018 42881.74 42894.63 42296.07 42358.61 42358.61
6/22/2018 42336.83 42499.86 41561.76 41637.38 41637.38
6/25/2018 41642.41 41843.09 40900.74 40978.23 40978.23
26-Jun-18 41,006.75 41,526.57 40,990.44 41,246.09 41,246.09
27-Jun-18 41,281.45 41,817.21 41,281.45 41,717.99 41,717.99
28-Jun-18 41,710.35 42,077.66 41,539.29 41,997.85 41,997.85
un 29, 2018 41,998.66 42,081.88 41,750.01 41,910.90 41,910.90