Date

11/22/2013
11/21/2013
11/20/2013
11/19/2013
11/18/2013
11/15/2013
11/14/2013
11/13/2013
11/12/2013
11/11/2013
11/8/2013
11/7/2013
11/6/2013
11/5/2013
11/4/2013
11/1/2013
10/31/2013
10/30/2013
10/29/2013
10/28/2013
10/25/2013
10/24/2013
10/23/2013
10/22/2013
10/21/2013
10/18/2013
10/17/2013
10/16/2013
10/15/2013
10/14/2013
10/11/2013
10/10/2013
10/9/2013
10/8/2013
10/7/2013
10/4/2013
10/3/2013
10/2/2013
10/1/2013
9/30/2013
9/27/2013
9/26/2013
9/25/2013
9/24/2013
9/23/2013
9/20/2013
9/19/2013

YAHOO
36.49
36.3
35.62
34.63
34.98
35.47
35.69
35.1
34.07
33.82
33.12
32.11
32.88
32.97
33.19
33.18
32.94
32.57
33.17
32.35
32.25
33.08
33.1
33.94
34.06
33.43
32.74
33.09
33.38
34
34.15
33.87
33.01
32.93
34.14
34.89
33.88
34.14
34.31
33.17
33.55
32.75
31.34
31.27
30.26
30.93
31.03

MSFT
37.57
37.4
37.08
36.74
36.92
37.56
37.73
37.87
37.08
37.31
37.5
37.22
37.89
36.36
35.67
35.26
35.14
35.27
35.25
35.3
35.46
33.47
33.51
34.32
34.73
34.7
34.66
34.38
34.23
34.19
33.87
33.51
32.82
32.76
33.05
33.62
33.61
33.66
33.33
33.03
33.02
32.52
32.27
32.21
32.49
32.54
33.39

GOOG
1031.89
1034.07
1022.31
1025.2
1031.55
1033.56
1035.23
1032.47
1011.78
1010.59
1016.03
1007.95
1022.75
1021.52
1026.11
1027.04
1030.58
1030.42
1036.24
1015
1015.2
1025.55
1031.41
1007
1003.3
1011.41
888.79
898.03
882.01
876.11
871.99
868.24
855.86
853.67
865.74
872.35
876.09
887.99
887
875.91
876.39
878.17
877.23
886.84
886.5
903.11
898.39

BOA
1068.03
1063.03
1066
1075
1075.75
1059
1065
1063.99
1066.74
1066.98
1066
1082.56
1080
1080.99
1089.05
1075.13
1077.5
1072.05
1075.03
1076.35
1078
1085
1074.7
1075.7
1068.25
1070.59
1063
1053.16
1055
1058
1058.07
1064.99
1064.7
1062.31
1068.84
1070.1
1073.7
1076.6
1080.1
1081.25
1080
1079.28
1087.72
1072.65
1071.01
1072
1069.53

SP500
180.81
179.91
178.47
179.03
179.42
180.05
179.27
178.38
176.96
177.32
177.29
174.93
177.17
176.27
176.83
176.21
175.79
176.29
177.17
176.23
175.95
175.15
174.57
175.41
174.4
174.39
173.22
172.07
169.7
170.94
170.26
169.17
165.6
165.48
167.43
168.89
167.62
169.18
169.34
168.01
168.91
169.69
169.04
169.53
169.93
170.72
171.92

WMT
79.35
78.4
78.44
78.79
78.76
78.76
78.62
78.44
78.25
78.55
77.51
77.06
77.71
76.97
76.88
76.62
76.31
76.46
76.61
76.69
75.64
75.98
75.46
75.88
74.72
75.27
75.34
75.16
73.94
74.25
74.39
74.36
72.58
72.48
71.45
72.38
72.74
73.29
73.16
73.53
73.93
74.19
74.22
75.31
75.98
75.39
75.77

F
17.01
17.09
16.92
16.87
16.98
17.07
17.09
17.1
16.72
16.89
16.85
16.55
16.91
17.09
17
16.89
17.11
17.34
17.51
17.47
17.5
17.66
17.42
17.5
17.4
17.43
17.36
17.19
16.87
17.08
17.01
16.83
16.53
16.41
16.71
16.99
16.85
17.11
17.09
16.77
16.95
17.17
17.09
17.16
17.1
17.29
17.56

MRK
48.5
48.18
47.7
47.64
47.58
47.64
47.39
46.91
47.16
46.58
46.38
45.41
45.55
44.95
45.31
44.82
44.68
44.83
45.17
44.94
46.12
45.8
46.14
46.05
46.09
46.19
46.69
46.75
46.15
46.33
46.86
47.06
46.85
47.32
47.46
47.8
47.93
47.94
48.3
47.18
47.36
47.25
47.24
47.1
47.25
47.58
47.83

9/18/2013
9/17/2013
9/16/2013
9/13/2013
9/12/2013
9/11/2013
9/10/2013
9/9/2013
9/6/2013
9/5/2013
9/4/2013
9/3/2013
8/30/2013
8/29/2013
8/28/2013
8/27/2013
8/26/2013
8/23/2013
8/22/2013
8/21/2013
8/20/2013
8/19/2013
8/16/2013
8/15/2013
8/14/2013
8/13/2013
8/12/2013
8/9/2013
8/8/2013
8/7/2013
8/6/2013
8/5/2013
8/2/2013
8/1/2013
7/31/2013
7/30/2013
7/29/2013
7/26/2013
7/25/2013
7/24/2013
7/23/2013
7/22/2013
7/19/2013
7/18/2013
7/17/2013
7/16/2013
7/15/2013

30.44
30
29.62
29.26
29.65
29.19
29.48
29.24
28.17
28.23
28.07
27.78
27.12
27.3
27.11
27
27.7
27.99
27.9
27.06
27.12
26.91
27.32
27.14
28.05
28.34
28.35
27.68
27.48
27.39
27.32
27.67
27.65
27.96
28.09
28.05
27.93
28.11
28.27
27.84
27.36
27.86
29.11
29.66
29.66
26.88
27.34

33.07
32.68
32.55
32.78
32.44
32.49
32.15
31.42
30.92
30.99
30.97
31.64
33.15
33.3
32.77
33.01
33.89
34.49
32.15
31.37
31.38
31.15
31.56
31.55
32.11
31.99
32.39
32.23
32.41
31.6
31.12
31.24
31.43
31.21
31.38
31.39
31.08
31.16
30.94
31.5
31.36
31.55
30.95
34.93
35.22
35.75
35.65

903.32
886.11
887.76
889.07
893.06
896.19
888.67
888.05
879.58
879.56
871.63
860.38
846.9
855.43
848.55
850.15
866.39
870.21
873.71
869.33
865.42
865.65
856.91
859.66
869.81
881.25
885.51
890.41
892.66
890.65
896.57
905
906.57
904.22
887.75
890.92
882.27
885.35
887.7
902.9
903.8
910.7
896.6
910.68
918.55
919.61
924.69

1066.1
1054.29
1059.08
1057.88
1053.86
1055.62
1052.82
1061.18
1068.07
1059.21
1094.12
1063.43
1061.03
1065.9
1058.23
1057.75
1055.28
1047.94
1036.59
1032.54
1020.89
1025.74
1044
1041.02
1077.9
1086.74
1089.36
1088.73
1092.76
1093.14
1091.91
1094.62
1121.16
1093.63
1104.29
1103.37
1101.99
1104.45
1112.32
1107.4
1113.96
1103.62
1101.5
1093.63
1111.5
1093.63
1098.55

172.21
170.24
169.48
168.51
168.13
168.58
168.05
166.82
165.23
165.15
164.95
163.59
162.86
163.37
163.11
162.54
165.19
165.81
165.25
163.76
164.78
163.97
165.03
165.57
167.92
168.79
168.29
168.49
168.98
168.36
168.91
169.87
170.12
169.83
167.89
167.77
167.77
168.29
168.11
167.7
168.32
168.68
168.35
168.05
167.14
166.71
167.33

75.98
74.72
74.35
73.93
73.48
73.62
73.53
73.08
72.17
72.25
72.49
72.26
72.56
72.01
71.96
72.44
72.61
73.01
73.03
73.12
72.81
73.15
73.68
73.98
75.96
76.42
76.63
76.45
76.8
76.92
76.95
77.84
77.82
77.3
77.02
76.97
77.07
77.08
77.09
77.31
77.62
76.95
77.16
76.43
76.29
76.46
76.12

17.53
17.34
17.25
17.25
17.29
17.44
17.45
17.21
16.9
17.2
16.81
16.25
16.1
16.41
15.93
15.79
16.32
16.36
16.32
16.16
16.22
16.03
16.21
16.34
16.79
16.96
16.97
16.92
16.88
16.67
16.93
17.09
17.4
17.09
16.78
16.88
16.88
16.82
16.76
17.17
16.75
16.84
16.57
16.74
16.59
16.41
16.92

47.96
47.58
47.76
47.36
47.42
47.28
47.12
46.89
46.64
46.66
46.83
46.37
46.45
46.26
46.25
46.27
46.77
46.88
46.96
46.61
46.71
46.73
46.85
47.11
47.7
47.57
47.61
47.53
47.61
47.68
47.58
47.66
47.67
47.71
47.31
47.19
47.48
47.62
47.31
46.92
47.07
46.87
46.94
46.55
47.27
47.37
47.65

7/12/2013
7/11/2013
7/10/2013
7/9/2013
7/8/2013
7/5/2013
7/3/2013
7/2/2013
7/1/2013
6/28/2013
6/27/2013
6/26/2013
6/25/2013
6/24/2013
6/21/2013
6/20/2013
6/19/2013
6/18/2013
6/17/2013
6/14/2013
6/13/2013
6/12/2013
6/11/2013
6/10/2013
6/7/2013
6/6/2013
6/5/2013
6/4/2013
6/3/2013
5/31/2013
5/30/2013
5/29/2013
5/28/2013
5/24/2013
5/23/2013
5/22/2013
5/21/2013
5/20/2013
5/17/2013
5/16/2013
5/15/2013
5/14/2013
5/13/2013
5/10/2013
5/9/2013
5/8/2013
5/7/2013

27.23
27.04
26.56
26.68
25.53
25.68
25.59
24.99
25.24
25.13
25.47
25.29
24.96
24.07
25.19
25.35
26.24
26.66
26.54
26.28
26.37
25.89
26.4
26.74
27.04
26.21
25.75
26.26
26.39
26.3
26.33
25.81
26.07
26.33
26.02
26.54
27
26.58
26.52
26.58
27.34
26.64
26.39
26.83
26.24
26.41
26.07

35.15
35.17
34.2
33.85
33.83
33.71
33.52
33.45
33.86
34.04
34.12
33.85
33.18
33.23
32.79
33.01
34.09
34.47
34.49
33.9
34.22
34.49
34.34
34.96
35.15
34.45
34.28
34.48
35.07
34.39
34.52
34.38
34.51
33.77
33.66
34.11
34.35
34.57
34.37
33.59
33.36
33.04
32.33
31.99
31.96
32.29
32.6

923
920.24
905.99
905.24
905.09
893.49
886.43
882.31
887.88
880.37
877.07
873.65
866.2
869.79
880.93
884.74
900.68
900.62
886.25
875.04
877
871.98
879.81
890.22
879.73
864.64
859.7
859.1
867.63
871.22
870.76
868.31
881.27
873.32
882.79
889.42
906.97
908.53
909.18
903.87
915.89
887.1
877.53
880.23
871.48
873.63
857.23

1098.55
1092.16
1083.5
1084.78
1087
1081.83
1094.62
1091.68
1105.93
1090.79
1091.78
1064.25
1042.77
1060.12
1066.91
1069.81
1093.04
1100.75
1102.7
1103.6
1112.38
1093.03
1114.48
1122.06
1129.3
1124.95
1122.05
1127.85
1131.72
1149.13
1169.44
1198.95
1218.78
1223.61
1218.78
1226.51
1223.71
1219.77
1223.42
1228.93
1221.69
1223.13
1224.7
1231.37
1235.25
1230.87
1212.05

166.7
166.63
164.39
164.33
163.15
162.23
160.5
160.43
160.58
159.64
160.3
159.36
157.8
156.3
158.3
157.79
161.8
164.07
162.78
161.53
162.55
160.12
161.45
163.14
163.14
161.09
159.64
161.91
162.69
161.8
164.16
163.55
164.62
163.64
163.78
164.26
165.48
165.25
165.26
163.67
164.44
163.56
161.89
161.76
161.24
161.69
160.96

76.71
76.71
75.87
76.12
75.81
74.32
73.88
73.83
73.71
73.61
74.37
74.13
73.49
73.33
72.64
72.17
73.58
74.84
74.07
73.99
74.12
73.96
74.36
74.86
75.43
74.74
74.36
75.04
74.8
73.96
74.74
75.33
76.41
76.4
75.43
76.12
76.48
76.49
76.95
77.57
78.92
77.85
77.57
77.96
77.48
77.33
77.44

16.91
16.78
16.53
16.65
16.62
16.51
16.24
15.99
15.56
15.29
15.47
15.11
14.8
14.5
14.83
14.65
15.14
15.47
15.37
15.19
15.4
15.19
15.33
15.53
15.55
15.26
15.07
15.6
15.71
15.5
15.72
15.45
15.1
14.62
14.64
14.8
14.78
14.88
14.91
14.47
14.5
14.11
13.85
13.95
14.04
14.05
14.03

47.67
47.45
47.1
46.77
46.56
46.32
45.72
45.72
45.49
45.62
46.44
45.86
45.41
45.58
46.16
45.48
46.73
46.9
46.95
47.09
47.05
45.98
46.29
47.16
46.9
47.3
47.43
48.12
47.15
45.45
45.81
45.61
46.34
45.9
46.06
45.46
46.06
44
44.76
45.13
45.48
45.4
44.93
44.72
44.27
43.79
44.06

5/6/2013
5/3/2013
5/2/2013
5/1/2013
4/30/2013
4/29/2013
4/26/2013
4/25/2013
4/24/2013
4/23/2013
4/22/2013
4/19/2013
4/18/2013
4/17/2013
4/16/2013
4/15/2013
4/12/2013
4/11/2013
4/10/2013
4/9/2013
4/8/2013
4/5/2013
4/4/2013
4/3/2013
4/2/2013
4/1/2013
3/28/2013
3/27/2013
3/26/2013
3/25/2013
3/22/2013
3/21/2013
3/20/2013
3/19/2013
3/18/2013
3/15/2013
3/14/2013
3/13/2013
3/12/2013
3/11/2013
3/8/2013
3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/1/2013
2/28/2013

25.17
25.07
24.97
24.3
24.73
24.43
24.68
25.2
24.75
24.38
23.95
23.47
23.26
23.7
23.79
23.98
24.69
24.49
24.2
23.83
23.48
23.3
23.52
23.38
23.78
23.5
23.53
23.59
23.59
23.38
23.26
22.86
22.1
22.17
22.01
22.07
22.43
22.34
22.4
22.6
22.9
22.7
22.8
22.95
22.7
21.94
21.31

33.03
32.78
32.45
32.02
32.39
31.91
31.11
31.26
31.08
29.95
30.17
29.13
28.18
28.21
28.35
28.08
28.18
28.32
29.63
28.98
27.98
28.09
27.99
27.95
28.19
28
28
27.76
27.56
27.56
27.65
27.51
27.72
27.58
27.5
27.44
27.54
27.32
27.31
27.28
27.4
27.54
27.49
27.75
27.55
27.35
27.21

861.55
845.72
829.61
820.43
824.57
819.06
801.42
809.1
813.45
807.9
800.11
799.87
765.91
782.56
793.37
781.93
790.05
790.39
790.18
777.65
774.85
783.05
795.07
806.2
813.04
801.19
794.19
802.66
812.42
809.64
810.31
811.26
814.71
811.32
807.79
814.3
821.54
825.31
827.61
834.82
831.52
832.6
831.38
838.6
821.5
806.19
801.2

1214.91
1207.17
1204.28
1198.46
1203.96
1201.36
1196.86
1194.59
1188.85
1186.86
1183.05
1184.92
1182.77
1178.16
1181.05
1182.99
1182.99
1180.08
1189.74
1194.59
1188.54
1185.89
1184.94
1189.75
1197.5
1182.74
1182.02
1178.15
1168.38
1165.32
1162.62
1156.91
1156.92
1156.92
1155.01
1149.29
1152.16
1150.26
1149.3
1149.3
1148.01
1152.87
1151.53
1148.34
1145.47
1143.58
1143.56

160.15
159.74
158.14
156.68
158.07
157.69
156.64
156.92
156.29
156.19
154.59
153.91
152.58
153.55
155.82
153.56
157.2
157.58
157.07
155.17
154.63
153.59
154.29
153.66
155.24
154.48
155.09
154.61
154.61
153.39
154.03
152.8
154.12
153.05
153.41
154.26
154.46
153.64
153.43
153.77
153.19
152.54
152.26
152.06
150.71
149.91
149.42

77.44
77.85
77.07
76.68
76.35
77
77.64
77.26
76.65
77.69
76.59
76.91
75.8
77.12
77.29
77.08
77.17
76.41
76
76.74
75.92
75.04
74.85
74.66
74.68
74.1
73.51
73.46
73.45
73.53
72.97
71.84
71.7
71.17
70.97
71.22
71.93
72.35
72.3
71.69
71.74
71.56
71.62
71.95
71.5
70.02
69.08

13.93
13.67
13.26
13.23
13.45
13.4
13.41
13.22
13.08
13.11
12.82
12.69
12.51
12.69
12.87
12.71
13.28
13.3
12.87
12.56
12.54
12.21
12.41
12.44
12.77
12.66
12.9
12.97
13.06
13.04
13.01
13.01
13.11
12.91
13.01
13.2
13.18
13.15
13.14
13.09
12.74
12.59
12.65
12.63
12.51
12.37
12.37

43.78
44.45
44.51
44.47
45.74
46.54
46.59
46.08
46.67
47.33
46.64
46.22
45.31
45.51
45.7
45.22
45.85
45.95
45.59
44.29
44.26
43.92
44.11
44.15
43.71
43.16
43.02
42.92
43.2
42.52
42.72
42.62
42.94
42.53
42.46
42.91
43.08
43.4
43.42
42.09
41.42
41.71
42.1
41.69
41.78
41.09
41.19

2/27/2013
2/26/2013
2/25/2013
2/22/2013
2/21/2013
2/20/2013
2/19/2013
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012

21.16
20.76
20.73
21.22
20.83
20.92
21.29
21.02
21.18
21.15
21.21
20.9
20.5
20.32
19.85
19.66
19.34
19.76
19.63
20.12
19.7
20.31
20.37
20.44
20.11
19.9
20.02
20.13
20.07
19.52
19.43
19.29
18.99
19.32
19.66
19.4
19.86
19.78
20.08
19.9
19.5
19.6
19.57
19.65
19.35
19.69
19.6

27.22
26.79
26.79
27.17
26.9
27.28
27.45
27.19
27.22
27.21
27.06
27.04
26.74
26.48
26.54
26.69
26.63
27.11
26.64
27.03
27.19
27.09
27.06
26.82
26.8
26.35
26.45
26.45
26.25
26.41
26.1
26.04
25.68
25.92
25.77
25.91
25.95
26.45
26.81
25.93
25.77
26.17
26.07
26.27
26.64
26.87
26.51

799.78
790.13
790.77
799.71
795.53
792.46
806.85
792.89
787.82
782.86
780.7
782.42
785.37
773.95
770.17
765.74
759.02
775.6
755.69
753.83
753.68
750.73
753.67
754.21
741.5
702.87
704.51
711.32
715.19
724.93
723.25
739.99
741.48
738.12
733.3
734.75
737.97
723.67
723.25
707.38
700.01
706.29
708.87
709.5
715.63
722.36
720.11

1134.05
1129.27
1124.52
1122.61
1118.8
1115.94
1117.85
1116.18
1122.61
1130.25
1129.31
1129.28
1128.79
1128.35
1138.47
1132.38
1128.31
1135
1130.02
1141.41
1136.89
1141.67
1138.93
1141.67
1148.33
1143.58
1137.85
1136.67
1132.16
1139.71
1141.57
1141.67
1128.33
1119.52
1123.57
1117.37
1092.58
1090.69
1083.54
1081.63
1080.68
1077.82
1064.84
1059.68
1065.78
1062.49
1064.37

149.71
147.85
146.84
149.69
148.24
149.15
151.03
149.91
150.09
149.95
149.82
149.57
149.6
148.78
148.97
148.86
147.38
149.05
147.53
147.9
148.48
147.9
148.08
147.25
147.21
146.97
146.18
145.86
144.92
144.94
144.84
144.94
144.95
143.81
143.44
143.86
144.25
143.62
143.95
140.35
138
139.51
139.7
140.29
140.72
142.01
141.2

69.94
69.4
68.75
68.71
68.58
67.55
67.11
67.64
69.12
69.68
69.69
69.69
69.77
69.52
69.6
69.07
67.96
68.8
68.27
68.08
68.21
67.69
67.35
68.12
67.82
67.91
67.54
67.2
67.55
67.33
66.66
66.98
66.72
66.93
66.95
66.76
67.4
67.15
67.58
66.59
65.99
66.56
66.36
66.93
67
67.35
66.88

12.52
12.11
11.9
12.25
12.16
12.36
12.75
12.78
12.86
12.8
12.84
12.86
12.85
12.83
12.95
12.93
12.64
12.78
12.71
12.69
12.89
13.52
13.33
13.51
13.52
13.8
13.74
13.85
13.85
13.93
13.63
13.64
13.47
13.12
13
13.08
13.22
13.11
12.86
12.61
12.54
12.43
12.46
12.08
11.55
11.47
11.43

41.42
40.89
40.99
41.42
40.97
41.12
40.7
39.93
39.7
39.67
39.95
39.89
39.69
39.52
39.61
39.94
39.38
40.32
41.69
41.93
42.09
41.38
41.89
41.45
41.28
41.64
41.43
41.21
41.01
41.32
41.78
41.67
41.24
41.05
40.66
40.6
40.46
40.8
39.85
39.46
39.17
39.71
39.85
39.93
40.02
40.64
42.09

12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/23/2012
11/21/2012
11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/26/2012
10/25/2012
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012

19.62
19.69
19.64
19.35
19.38
19.52
19.43
19.2
19.2
18.89
18.93
18.55
18.77
18.87
18.91
18.93
18.76
18.57
18.4
18.24
18.36
17.86
17.89
17.83
17.85
17.51
17.26
17.24
17.39
17.46
17.37
17.11
16.95
16.84
16.79
16.61
16.55
16.67
15.77
15.84
16
16.09
15.92
15.68
15.88
15.92
15.83

26.75
26.3
26.02
26.31
26.44
26.52
26.15
25.68
25.94
25.89
25.6
25.65
25.84
26.16
26.56
26.28
26.59
26.89
26.16
25.93
25.94
25.74
25.88
26.05
26.29
27.17
27.76
27.74
28
28.75
28.53
28.4
28.42
27.48
27.16
26.84
26.86
27
26.96
27.57
28.4
28.49
28.39
28.41
28.11
27.87
27.9

721.07
720.78
701.96
702.7
697.56
696.88
685.42
684.21
691.13
687.82
691.03
695.25
698.37
691.89
683.67
670.71
661.15
667.97
665.87
669.97
668.21
647.18
647.26
652.55
659.05
665.9
663.03
652.29
667.12
681.72
682.96
687.92
687.59
680.3
675.15
677.76
677.3
680.35
678.67
681.79
695
755.49
744.7
740.98
744.75
751.48
744.56

1061.79
1054.05
1054.52
1054.76
1051.5
1049.37
1049.18
1049.37
1046.79
1031.44
1036.24
1037.27
1043.74
1045.14
1041.85
1041.39
1043.74
1057.29
1047.58
1028.74
1030.61
1030.61
1022.17
993.1
1028.73
1031.55
1036
1043.27
1040.93
1051.15
1048.43
1053.21
1046.8
1045.36
1040.96
1040.22
1037.56
1042.8
1050.3
1046.65
1055.99
1058
1058.18
1046.62
1049.93
1044.68
1042.78

142.26
140.69
139.06
139.58
140.44
140.37
139.42
139.36
138.94
138.47
138.23
138.42
139.11
139.08
138.43
137.33
138.03
138.32
136.46
136.21
136.15
133.45
132.79
133.02
134.84
135.31
135.2
135.08
136.73
139.9
138.81
138.53
139.77
138.32
138.32
138.4
138
138.39
140.34
140.32
142.7
143.07
142.42
140.99
139.83
140.29
140.21

67.83
67.54
67.1
67.38
67.29
69.19
70.42
70.56
69.87
69.93
70
69.25
69.91
68.75
68.49
67.46
67.86
68.14
66.87
66.97
66.99
66.03
66.7
69.22
69.7
70.35
70.19
70.35
70.96
71.59
70.99
70.63
71.29
72.82
72.9
73.11
72.62
72.56
73.43
73.4
74.31
74.77
74.65
74.88
73.58
72.81
73.21

11.37
11.1
10.81
10.98
11.17
11.19
11.17
11.18
10.95
11.02
11.02
11.11
11.15
11.23
10.96
10.81
10.82
10.81
10.64
10.57
10.55
10.23
10.3
10.39
10.72
10.69
10.65
10.62
10.77
11.12
10.96
10.88
10.96
10.87
10.04
10.07
9.86
9.69
9.86
9.87
10.11
10.09
9.98
9.91
9.81
9.83
9.67

42.64
42.06
41.97
42.36
43.21
43.15
42.47
42.61
42.5
42.38
42.39
42.43
42.3
42.69
42.58
41.9
42.2
42.28
41.9
41.59
41.38
41.12
40.86
41.1
41.7
42.03
42.06
41.86
42.45
43.84
43.6
43.92
43.86
43.57
44.06
44.21
43.8
43.81
44.38
44.9
45.79
45.25
45.04
44.48
43.56
43.39
43.54

10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/20/2012
8/17/2012
8/16/2012
8/15/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012

15.85
16.03
16.09
16.27
16.21
15.94
15.83
15.98
16.04
15.61
15.68
16
15.74
15.79
15.86
15.91
15.68
15.77
15.6
15.4
15.16
15.11
15.22
15.11
15.09
14.89
14.65
14.67
14.84
14.72
14.85
14.92
14.87
14.92
14.97
14.96
15.03
14.99
14.76
14.73
15.02
15.15
16.01
16.17
16.22
16.04
15.97

28.19
28.67
28.74
28.91
28.75
28.55
28.39
28.65
29.04
29.05
29.26
29.63
30.03
30.28
29.89
30.02
30.05
30.05
29.79
29.63
29.64
29.57
29.8
30.18
29.26
29.26
29.67
29.19
29.51
29.49
29.55
29.42
29.13
29.4
29.65
29.59
29.75
29.63
29.07
29.01
29.06
29.09
29.17
29.01
28.94
28.64
28.45

744.09
757.84
767.65
768.05
762.5
756.99
761.78
754.5
756.5
753.46
749.16
749.38
733.99
728.12
727.5
718.28
709.98
709.68
706.04
690.88
692.19
700.77
706.15
699.4
680.72
681.04
685.09
681.68
688.01
677.25
669.22
678.63
676.8
677.18
669.51
675.54
677.14
672.87
667.54
668.66
660.01
642
642.35
642.23
640.54
642.82
641.33

1043.74
1045.61
1053.31
1037.17
1016.54
1015.6
1022.17
1021.23
1024.98
1021.12
1016.51
1022.04
1026.18
1023.87
1035.69
1023.88
1015.59
1018.35
998.98
989.29
994.83
987.91
991.44
984.03
975.73
975.92
974.09
971.3
974.49
974.99
974.75
972.24
970.8
973.38
973.59
967.67
966.69
963.93
957.46
959.31
957.47
959.31
957.7
946.87
948.24
946.45
937.06

141.11
142.52
143.01
143
141.98
141.41
141.26
140.89
141.54
140.22
141.01
142.53
142.75
142.81
142.8
142.72
142.84
143.32
142.69
140.55
140.08
139.69
140.49
139.94
137.16
137.28
137.4
136.75
137.74
137.64
137.77
137.74
136.92
138.05
137.99
138.41
138.4
138.21
137.2
137.04
137.02
137.09
136.87
136.75
136.59
135.9
135.64

71.96
73.04
72.92
72.53
72.02
71.58
71.88
71.63
71.81
72.01
72.08
72.55
72.26
72.56
72.19
71.78
71.82
72.31
72.93
71.9
71.89
71.35
71.65
72.61
71.39
71.35
70.47
70.13
70.63
70.28
70.37
69.99
69.46
69.66
69.33
70.18
69.88
70.03
72.26
71.84
71.24
71.52
71.68
72.13
71.43
71.71
71.97

9.79
9.74
9.85
9.8
9.64
9.49
9.63
9.56
9.71
9.7
9.78
10
10.08
10.12
10.27
10.1
10.07
10.21
10.02
9.9
9.84
9.8
9.83
9.62
9.28
9.12
9.05
9.03
9.03
9.05
9.1
9.2
9.16
9.2
9.24
9.34
9.34
9.3
9.2
9.15
9.11
9.06
9.05
9.06
9.03
8.87
8.81

44.08
44.24
44.19
44.03
43.71
43.41
43.17
43.06
43.18
42.97
43.07
43.1
42.88
42.86
42.5
42.09
42.01
41.65
42.64
42.11
41.93
41.86
41.66
41.84
41.08
40.9
40.72
40.78
40.72
40.51
40.72
40.78
40.48
40.58
40.61
41.38
40.99
41.56
41.67
42
42.01
42.15
41.88
41.67
41.61
42.08
41.76

8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012

15.75
15.99
15.84
15.98
16.11
15.8
15.5
15.43
15.76
15.92
15.73
15.7
15.6
15.65
15.74
15.69
15.8
15.82
15.75
15.78
15.85
15.98
15.84
15.83
15.45
15.52
15.35
15.44
15.61
15.52
15.74
15.65
15.49
15.36
15.36
15.34
15.47
15.3
15.65
15.36
15.36
15.1
15.01
14.92
15.24
15.25
15.47

27.92
28.13
28.18
28.35
28.46
27.89
27.57
27.88
28
28.81
29.33
29.12
28.37
28.16
28.11
27.38
28.02
28.44
28.69
28.87
29.36
29.42
29.23
29.26
28.61
28.85
28.71
28.57
29.36
28.83
29.58
29.36
28.54
28.71
28.06
27.86
28.01
27.64
28.36
27.96
28.07
27.27
27.3
27.21
27.92
28.06
28.27

628.75
632.68
632.97
632.3
634.96
613.36
607.99
607.57
615.51
610.82
593.06
580.76
576.73
574.92
576.52
570.48
571.19
581.7
586.01
585.98
595.92
587.83
580.47
580.07
564.31
569.3
564.68
560.7
571.48
565.21
577.51
581.53
570.85
564.51
559.05
561.09
565.1
568.5
580.45
578.23
580.57
570.41
578.59
570.98
580.86
588.23
594.34

936.25
936.25
937.18
928.87
924.26
919.65
921.22
919.65
919.65
926.57
930.47
922.4
921.49
918.73
916.88
908.58
908.58
906.5
912.08
906.18
906.74
903.05
898.43
899.36
892.9
893.77
887.25
878.2
875.49
875.03
877.29
873.67
863.26
851.16
846.41
839.27
846.49
842.43
838.54
842.89
841.53
830.2
824.1
831.12
845.6
851.94
858.28

133
133.93
134.05
134.99
134.99
132.55
130.4
130.37
131.5
132.84
134.07
133.71
132.73
131.83
132.14
129.96
130.59
130.57
131.72
131.88
133.15
133.75
132.88
132.48
129.26
129.63
128.47
127.83
129.91
128.92
131.88
132.09
130.82
130.57
129.25
127.89
128.72
127.25
128.89
127.87
127.8
124.99
124.05
124.11
127.31
127.59
129.47

71.49
71.07
71.86
72.39
71.94
71.12
69.59
69.65
69.37
69.75
69.06
70.33
70.57
70.46
70.65
69.81
69.76
69.62
69.28
68.89
68.62
68.3
66.95
67.31
65.94
66.22
66.21
65.82
64.97
65.36
66.15
65.46
65.76
65.41
65.29
64.75
65.38
65.19
65.86
63.59
63.65
63.23
63.71
63.28
63.54
63.18
63.41

8.65
8.76
8.91
8.77
8.68
8.64
8.65
8.74
8.84
8.88
9.01
9.04
9.01
8.93
8.94
8.8
9
9.01
9.11
9.16
9.23
9.26
9.05
9.25
9.73
9.66
9.65
9.65
9.82
9.9
10.27
10.18
9.97
9.98
10.04
9.93
10.12
10.08
10.28
10.17
10.19
9.82
9.68
9.76
10.18
10.28
10.45

41.53
41.88
41.77
42.07
42.65
40.98
40.31
40.37
40.92
41.06
41.56
41.56
41.79
41
41.11
40.58
38.98
39.13
39.85
39.26
39.37
39.54
39.58
39.49
38.47
38.33
37.89
37.63
38
37.31
37.08
37.1
36.74
36.83
36.69
36.32
36.35
35.99
35.98
35.86
35.46
35.08
35.05
34.78
35.16
34.99
35.17

5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012

15.36
15.35
15.38
15.29
15.58
15.42
14.87
15.28
15.4
15.5
15.19
15.44
15.3
15.36
15.35
15.15
15.4
15.67
15.63
15.54
15.57
15.53
15.5
15.43
15.33
15.6
15.4
15.49
15.01
14.79
14.87
15.06
14.88
14.99
15.1
15.07
15.27
15.18
15.46
15.22
15.3
15.32
15.43
15.54
15.39
15.49
15.51

27.79
27.8
27.84
28.46
28.45
27.99
28.42
28.6
28.89
29.15
29.61
29.21
29.23
28.98
29.12
29.44
30.18
30.21
30.41
30.42
30.39
30.51
30.59
30.33
30.52
30.8
29.46
29.59
29.87
29.53
29.27
29.44
28.84
28.95
29.55
29.95
29.65
30.35
30.68
30.65
30.52
30.59
30.9
30.97
30.41
30.4
30.32

591.53
603.66
609.46
600.8
614.11
600.4
623.05
628.93
611.11
604
605.23
613.66
609.15
612.79
607.55
596.97
611.02
607.26
604.43
604.85
614.98
615.47
609.72
601.27
597.6
596.06
599.3
607.45
609.57
606.07
624.6
651.01
635.96
626.86
630.84
632.32
635.15
642.62
646.92
641.24
648.41
655.76
647.02
649.33
642.59
646.05
639.98

850.98
846.46
848.32
849.22
847.4
826.58
835.45
847.4
864.62
873.67
881.82
880.92
883.75
883.49
884.9
884.07
884.94
887.12
885.44
881.82
885.26
882.72
871.05
869.43
868.25
872.37
875.88
877.16
879.33
879.87
876.39
879.1
876.38
873.67
882.72
884.24
886.53
892.68
889.06
886.25
885.43
877.74
877.18
880.73
870.11
870.96
874.61

127.92
128.34
128.09
128.02
127.8
125.64
126.72
128.63
129.12
129.87
131.32
131.72
131.45
132.23
132.76
132.67
134.85
135.88
136.29
135.45
135.95
135.73
134.79
132.97
132.46
133.59
133.36
134.23
134.68
132.72
132.8
134.4
132.67
131.6
133.85
135.37
135.44
136.79
137.35
136.36
135.8
136.03
136.71
137.13
135.23
134.8
135.78

63.05
62.82
62.35
61.53
60.86
60.27
59.55
57.14
57.3
57.03
57.36
57.14
56.99
56.62
56.76
56.29
56.57
56.59
56.64
56.49
56.6
56.53
55
55.4
57.09
59.88
59.21
59.51
59.33
58.09
57.31
57.67
57.34
57.47
57.66
58.18
57.78
58.16
58.84
58.69
58.32
58.68
58.58
58.69
58.25
58.16
58.07

10.22
10.21
10.04
9.82
9.83
9.65
9.65
9.8
9.79
9.95
10.2
10.33
10.31
10.23
10.28
10.29
10.53
10.7
10.83
10.88
11.14
11.4
11.26
10.93
10.9
10.95
11.19
11.32
11.43
11.4
11.44
11.59
11.43
11.32
11.73
11.97
12.01
12.13
12.12
11.98
12
11.83
11.83
11.98
11.83
11.83
12.07

35.13
35.18
34.93
35.05
35.18
35.38
35.58
35.77
35.31
35.76
35.58
35.92
35.63
36.14
36.06
36.34
36.65
36.76
36.83
36.71
35.98
35.99
35.95
35.8
35.8
36.23
35.89
35.92
36.03
35.5
35.34
35.8
36
35.97
36.23
36.37
36.39
36.22
36.03
35.92
35.56
35.84
36.3
36.17
35.56
35.18
35.27

3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012
2/15/2012
2/14/2012
2/13/2012
2/10/2012
2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/3/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/27/2012
1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/20/2012
1/19/2012
1/18/2012
1/17/2012
1/13/2012
1/12/2012

15.41
15.15
15.18
14.89
14.63
14.55
14.49
14.63
14.62
14.62
14.42
14.62
14.72
14.93
14.83
14.9
14.86
14.89
14.78
14.5
14.75
15.01
15.36
15.12
15.37
16.12
16.14
16
15.78
15.83
15.82
15.92
15.72
15.73
15.47
15.55
15.74
15.53
15.56
15.69
15.68
15.96
16.12
15.92
15.43
15.48
15.66

30.4
30.59
30.97
31.21
31.14
31.04
30.44
30.4
30.41
30.25
29.99
30.21
30.48
30.68
30.16
30.28
29.79
29.91
29.81
29.71
29.87
29.69
29.73
28.55
28.74
28.87
28.79
29.04
28.94
28.65
28.51
28.54
28.27
28.21
27.87
27.95
27.59
27.85
27.9
27.7
28.06
28.04
26.54
26.65
26.68
26.67
26.43

633.49
633.98
625.04
621.13
615.99
617.78
605.15
600.25
607.14
606.8
604.96
614.25
621.25
622.4
618.25
618.39
609.31
609.9
606.11
607.94
614
604.64
606.52
605.56
609.76
612.2
605.91
611.46
609.85
606.77
609.09
596.33
585.11
580.83
580.11
577.69
579.98
568.1
569.49
580.93
585.52
585.99
639.57
632.91
628.58
624.99
629.64

873.62
872.73
871.84
864.74
864.74
859.4
858.51
858.51
844.96
846.07
830.52
848.74
848.74
846.07
837.72
831.85
829.66
825.49
838.96
834.07
835.41
831.19
822.98
824.3
830.95
840.42
838.07
848.74
844.11
839.85
838.52
836.76
831.63
826.52
818.94
813.19
815.85
823.19
808.74
803.63
794.97
782.17
773.02
752.75
748.67
743.87
751.87

136
136.4
135.86
135.67
134.89
135.04
132.65
132.64
132.13
130.83
129.92
131.85
132.39
132.79
132.11
132.63
132.24
132.02
131.73
131.15
131.58
131.52
131.17
129.74
130.34
130.51
129.54
130.51
130.34
129.96
129.63
129.72
127.92
127.72
126.61
126.66
127.09
127.15
127.81
126.75
126.89
127.22
126.75
126.08
124.7
124.22
124.87

58.11
58.24
58.34
58.71
58.57
58.49
58.19
57.61
57.31
57.02
56.17
56.58
56.21
56.03
56.28
56.13
55.69
56
55.76
55.82
57.22
59.51
59.1
58.83
59.27
58.86
58.96
59.02
58.7
58.76
58.94
59.09
59
59.23
58.45
58.39
57.83
58.08
58.55
58.48
58.02
58.11
57.73
57.16
57.01
56.71
56.68

12.04
12.12
12.01
12.38
12.36
12.19
11.93
12.08
11.96
11.75
11.61
11.96
12.21
12.15
11.88
11.76
11.81
11.74
11.9
11.79
12.03
12.24
12.23
11.88
11.98
12.04
11.94
12.18
12.33
12.36
12.44
12.28
11.77
11.84
11.92
11.8
11.72
12.23
12.36
12.26
12.11
12.04
12.06
11.8
11.49
11.51
11.61

35.33
35.45
35.58
35.61
35.76
35.81
35.25
34.79
34.6
34.52
34.64
35.58
35.09
34.96
35.32
35.51
35.3
35.34
35.63
35.36
35.28
35.68
35.29
35.18
35.35
35.26
35.08
35.3
35.55
35.74
35.53
35.5
35.57
35.74
35.41
35.98
35.64
35.88
35.79
35.88
35.87
36.27
36.32
35.96
35.92
35.45
35.72

1/11/2012
1/10/2012
1/9/2012
1/6/2012
1/5/2012
1/4/2012
1/3/2012
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/23/2011
12/22/2011
12/21/2011
12/20/2011
12/19/2011
12/16/2011
12/15/2011
12/14/2011
12/13/2011
12/12/2011
12/9/2011
12/8/2011
12/7/2011
12/6/2011
12/5/2011
12/2/2011
12/1/2011
11/30/2011
11/29/2011
11/28/2011
11/25/2011
11/23/2011
11/22/2011
11/21/2011
11/18/2011
11/17/2011
11/16/2011
11/15/2011
11/14/2011
11/11/2011
11/10/2011
11/9/2011
11/8/2011
11/7/2011
11/4/2011
11/3/2011

15.53
15.51
15.46
15.52
15.64
15.78
16.29
16.13
16.13
15.78
16.09
16.19
16
15.99
15.11
14.62
14.96
15.16
15.02
15.42
15.47
15.94
15.61
15.62
15.84
15.89
16.05
16.23
15.71
15.7
15.35
15.1
14.94
14.97
14.99
15.38
15.34
15.72
15.93
16
16.27
15.95
15.92
15.97
15.69
15.24
15.48

26.17
26.28
26.18
26.53
26.13
25.86
25.27
24.5
24.56
24.37
24.58
24.57
24.36
24.32
24.57
24.1
24.54
24.13
24.16
24.32
24.08
24.26
23.98
24.16
24.22
24.26
23.81
23.86
24.15
23.45
23.48
22.94
23.1
23.4
23.6
23.88
24.11
24.61
25.24
25.07
25.21
24.62
24.55
25.45
25.11
24.59
24.86

625.96
623.14
622.46
650.02
659.01
668.28
665.41
645.9
642.4
639.7
640.25
633.14
629.7
625.82
630.37
621.83
625.96
619.54
618.07
625.63
625.39
627.42
616.05
623.39
623.77
625.65
620.36
613.77
599.39
582.93
588.19
563
570.11
580
580.94
594.88
600.87
611.47
616.56
613
608.35
595.08
600.95
612.34
608.33
596.14
597.5

752.75
737.65
731.43
728.76
727.25
710.98
706.27
698.54
682.55
681.66
685.1
689.44
684.23
672.94
671.68
663.31
676.41
678.15
675.55
677.22
674.65
678.61
668.6
686.4
692.92
686.84
684.23
669.9
672.94
664.26
688.14
683.63
682.55
690.31
731.99
731.99
746.75
759.78
760.64
769.15
765.64
774.6
766.73
794.51
772.8
762.38
736.77

124.57
124.5
123.43
123.13
123.45
123.12
122.93
121
121.6
120.35
121.96
121.86
120.78
119.72
119.49
115.98
117.23
117.06
116.64
117.89
119
120.77
118.75
121.42
120.97
120.93
119.62
119.73
119.75
115.02
114.69
111.46
111.67
114.19
114.64
116.87
116.99
118.88
120.79
120.2
121.35
119.11
118
122.52
120.97
120.22
120.96

56.58
56.24
56.37
56.2
56.6
56.88
57.47
56.92
57.14
56.89
56.99
57.14
56.38
56.57
56.38
55.04
55.5
55.2
54.91
54.87
55.33
55.55
55.23
55.73
55.64
55.23
54.99
55.48
55.76
55.06
54.19
53.85
53.62
53.82
53.64
54.17
53.7
53.65
54.39
55.75
56.04
55.03
54.95
56.15
54.85
54.43
54.35

11.54
11.28
11.28
11.2
11.08
10.81
10.64
10.29
10.21
10.06
10.34
10.47
10.46
10.19
9.88
9.58
9.8
9.8
9.71
10.02
10.38
10.55
10.28
10.6
10.57
10.62
10.42
10.13
10.14
9.55
9.56
9.32
9.4
9.65
9.61
9.66
9.73
10.1
10.39
10.54
10.65
10.51
10.56
11.1
10.73
10.78
10.82

35.54
35.64
35.52
35.59
35.84
35.47
35.44
34.88
34.91
34.63
34.93
35.07
34.75
34.54
34.3
33.74
33.54
33.64
32.9
32.37
32.37
32.62
32.17
32.56
32.36
32.24
32.44
32.62
32.68
31.52
31.32
30.32
30.34
30.91
31.21
31.95
31.85
32.08
32.67
32.61
32.89
31.97
30.89
31.51
31.38
31.1
31.57

11/2/2011
11/1/2011
10/31/2011
10/28/2011
10/27/2011
10/26/2011
10/25/2011
10/24/2011
10/21/2011
10/20/2011
10/19/2011
10/18/2011
10/17/2011
10/14/2011
10/13/2011
10/12/2011
10/11/2011
10/10/2011
10/7/2011
10/6/2011
10/5/2011
10/4/2011
10/3/2011
9/30/2011
9/29/2011
9/28/2011
9/27/2011
9/26/2011
9/23/2011
9/22/2011
9/21/2011
9/20/2011
9/19/2011
9/16/2011
9/15/2011
9/14/2011
9/13/2011
9/12/2011
9/9/2011
9/8/2011
9/7/2011
9/6/2011
9/2/2011
9/1/2011
8/31/2011
8/30/2011
8/29/2011

15.1
14.93
15.64
16.56
16.63
16.3
16.24
16.71
16.12
16.18
15.94
15.47
15.7
15.91
15.93
15.77
15.86
15.84
15.47
15.65
15.92
14.46
13.53
13.17
13.42
14.19
14.54
14.75
14.71
13.99
13.96
14.36
14.61
14.97
14.89
14.55
14.26
14.26
14.48
14.44
13.61
12.91
12.87
13.35
13.61
13.84
13.68

24.37
24.35
24.95
25.28
25.53
24.91
25.12
25.47
25.45
25.33
25.42
25.59
25.28
25.55
25.46
25.26
25.3
25.24
24.59
24.68
24.26
23.74
22.98
23.32
23.84
23.97
24.05
23.83
23.48
23.48
24.35
25.28
25.49
25.41
25.29
24.83
24.4
24.26
24.12
24.56
24.36
23.9
24.17
24.56
24.92
24.57
24.21

584.82
578.65
592.64
600.14
598.67
586.31
583.16
596.42
590.49
583.67
580.7
590.51
582.41
591.68
558.99
548.5
543.18
537.17
515.12
514.71
504.7
501.9
495.52
515.04
527.5
528.84
539.34
531.89
525.51
520.66
539.2
546.63
546.67
546.68
542.56
532.07
529.52
530.12
524.85
534.96
534.03
522.18
524.84
532.5
540.96
540.7
539.08

727.65
719.88
743.28
751.96
752.83
722.95
711.11
716.12
711.97
712.02
699.43
698.13
674.25
684.37
683.36
692.92
676.48
677.38
655.58
655.57
620.85
615.62
636.14
664.26
679.02
675.33
686.77
683.33
679.09
674.85
683.42
710.92
710.08
718.14
721.63
694.34
690.97
686.15
703.71
723.02
719.84
704.56
729.17
759.73
756.34
743.01
740.63

118.79
116.88
120.24
123.21
123.24
119.09
117.89
120.23
118.77
116.56
116.05
117.44
115.19
117.43
115.46
115.69
114.68
114.57
110.86
111.61
109.62
107.63
105.32
108.41
111.18
110.31
112.61
111.37
108.78
108.13
111.74
115.13
115.27
116.42
115.74
113.78
112.22
111.2
110.49
113.46
114.65
111.51
112.33
115.27
116.49
115.98
115.67

53.82
53.23
53.69
54.1
54.72
54.31
53.68
53.75
53.88
53.36
53.25
52.91
51.86
52.5
52.08
52.25
51.8
51.88
50.83
49.93
49.84
50.06
49.19
49.13
49.16
48.57
49.25
49.06
48.09
47.6
48.58
49.5
49.65
49.84
49.71
49.41
48.84
49.05
48.62
49.42
49.62
48.92
49.25
49.84
50.35
50
50.35

10.66
10.6
11.17
11.48
11.55
11.35
11.89
11.96
11.72
11.19
11.05
11.26
10.9
11.05
10.84
10.88
10.75
10.72
10.22
10.51
10.1
9.64
8.96
9.25
9.56
9.5
9.68
9.64
9.43
9.2
9.53
9.96
10.08
10.16
10.17
9.87
9.73
9.67
9.61
9.89
10.1
9.77
9.96
10.38
10.63
10.39
10.45

31.26
31.14
31.54
32.1
31.37
30.66
30.09
30.65
30.49
29.99
29.75
29.98
29.54
30.15
29.9
29.78
29.19
29.58
28.9
28.73
28.76
28.66
28.86
29.9
29.86
29.2
29.38
28.9
28.39
28.46
29.12
29.71
29.48
29.88
29.7
29.37
29.02
28.91
28.76
29.61
29.78
29.13
29.24
29.72
29.9
29.54
29.32

8/26/2011
8/25/2011
8/24/2011
8/23/2011
8/22/2011
8/19/2011
8/18/2011
8/17/2011
8/16/2011
8/15/2011
8/12/2011
8/11/2011
8/10/2011
8/9/2011
8/8/2011
8/5/2011
8/4/2011
8/3/2011
8/2/2011
8/1/2011
7/29/2011
7/28/2011
7/27/2011
7/26/2011
7/25/2011
7/22/2011
7/21/2011
7/20/2011
7/19/2011
7/18/2011
7/15/2011
7/14/2011
7/13/2011
7/12/2011
7/11/2011
7/8/2011
7/7/2011
7/6/2011
7/5/2011
7/1/2011
6/30/2011
6/29/2011
6/28/2011
6/27/2011
6/24/2011
6/23/2011
6/22/2011

12.74
12.87
13.15
13.35
12.84
12.92
12.96
13.47
13.48
13.47
13.59
12.86
11.77
12.09
11.09
11.74
12
13.02
12.76
13.1
13.1
13.5
13.59
13.94
13.69
13.98
13.59
13.48
14.59
14.42
14.69
14.63
14.91
14.86
15.05
15.61
15.81
15.72
15.49
15.45
15.04
14.89
14.95
14.88
14.89
15.08
15.23

23.66
23.02
23.33
23.16
22.47
22.53
23.11
23.66
23.75
23.75
23.37
23.45
22.53
23.82
22.79
23.91
24.15
25.06
24.95
25.39
25.51
25.81
25.44
26.14
25.98
25.63
25.23
25.19
25.64
24.76
24.93
24.64
24.79
24.71
24.79
25.06
24.92
24.51
24.23
24.22
24.21
23.85
24.02
23.46
22.62
22.93
22.95

526.86
520.04
523.29
518.82
498.17
490.92
504.88
533.15
539
557.23
563.77
562.13
549.01
573.41
546.02
579.04
577.52
601.17
592.4
606.77
603.69
610.94
607.22
622.52
618.98
618.23
606.99
595.35
602.55
594.94
597.62
528.94
538.26
534.01
527.28
531.99
546.6
535.36
532.44
521.03
506.38
497.57
493.65
482.8
474.88
480.22
487.01

718.52
718.15
674.85
648.11
665.96
684.18
693.52
709.86
702.86
709.67
685.05
673.15
654.47
696.92
607.81
761.86
797.95
816.61
818.3
826.2
827.41
826.96
828.4
832.31
831.46
834.01
834.22
831.04
831.88
834.62
844.6
845.04
839.52
844.49
847.59
850.56
852.68
851.41
851.41
849.08
851.2
847.16
837.72
835.22
833.97
833.55
837.76

112.44
110.83
112.55
110.98
107.45
107.36
109.14
114.06
113.99
114.97
112.59
111.83
107.03
111.98
107
114.45
114.62
120.26
119.61
122.75
123.27
124.12
124.48
127.08
127.56
128.27
128.19
126.43
126.51
124.49
125.52
124.79
125.66
125.24
125.79
128.1
129.02
127.69
127.54
127.64
125.79
124.59
123.54
121.94
120.87
122.29
122.64

50.08
49.89
50.52
50.37
49.4
49.51
49.03
48.8
49.15
47.31
47.09
47.08
45.83
47.76
45.98
47.79
47.08
48.19
48.57
49.45
49.54
49.8
50.05
50.36
50.72
51.24
51.19
50.65
50.72
50.11
50.4
50.4
50.77
50.69
50.63
50.83
51.21
50.49
50.18
50.29
49.94
49.47
49.37
49.14
49.26
50.08
49.82

9.95
9.83
9.99
9.86
9.57
9.55
9.93
10.62
10.73
10.85
10.58
10.46
9.95
10.43
9.5
10.37
10.38
11.14
11.33
11.81
11.68
11.78
11.83
12.37
12.59
12.73
12.7
12.51
12.52
12.34
12.52
12.52
12.69
12.55
12.74
13.27
13.5
13.35
13.48
13.41
13.19
12.83
12.75
12.87
12.66
12.88
12.78

28.84
28.78
29.12
28.85
28.29
28.24
28.06
29.09
29
29.03
28.31
28.19
26.93
28.2
27.05
28.65
28.47
29.54
29.72
30.21
30.83
31.56
31.79
32.33
32.42
32.6
32.68
32.15
32.33
32.06
32.46
32.8
32.55
32.19
32.23
32.63
32.28
32.1
32.06
32.16
31.88
31.71
31.54
31.19
31.21
31.59
32.04

6/21/2011
6/20/2011
6/17/2011
6/16/2011
6/15/2011
6/14/2011
6/13/2011
6/10/2011
6/9/2011
6/8/2011
6/7/2011
6/6/2011
6/3/2011
6/2/2011
6/1/2011
5/31/2011
5/27/2011
5/26/2011
5/25/2011
5/24/2011
5/23/2011
5/20/2011
5/19/2011
5/18/2011
5/17/2011
5/16/2011
5/13/2011
5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/6/2011
5/5/2011
5/4/2011
5/3/2011
5/2/2011
4/29/2011
4/28/2011
4/27/2011
4/26/2011
4/25/2011
4/21/2011
4/20/2011
4/19/2011
4/18/2011
4/15/2011
4/14/2011

15.35
14.99
14.7
14.78
14.81
15.2
15.16
15.2
15.22
15.1
15.45
15.45
15.68
16.02
15.85
16.55
16.02
15.98
16.15
16.14
16.06
16.3
16.35
15.96
16
15.81
16.55
17.17
17.2
18.55
18.56
18.65
18.43
18.2
17.92
18.14
17.7
17.51
17.26
17.28
17.11
16.85
16.87
16.12
16.35
16.62
16.69

23.05
22.78
22.59
22.34
22.1
22.55
22.38
22.07
22.31
22.29
22.4
22.35
22.26
22.55
22.74
23.28
23.05
22.97
22.52
22.48
22.5
22.8
23.01
22.99
22.83
22.73
23.15
23.42
23.46
23.74
23.89
23.93
23.85
24.1
23.87
23.73
23.97
24.71
24.4
24.22
23.69
23.6
23.83
23.26
23.2
23.47
23.51

493
484.58
485.02
500.37
502.95
508.37
504.73
509.51
516.73
519.17
519.03
521.06
523.08
528.06
525.6
529.02
520.9
518.13
519.67
518.26
518.39
524.03
531.25
529.81
530.46
518.42
529.55
535.05
535.45
542.66
537.68
535.3
534.27
535.79
533.89
538.56
544.1
537.97
537.76
532.82
525.05
525.1
525.73
521.53
526.84
530.7
578.51

836.05
830.84
833.55
828.55
833.14
842.31
842.93
846.89
848.97
855.23
861.06
865.23
870.31
871.48
869.19
875.23
869.4
866.07
866.06
866.9
866.9
868.56
869.4
867.19
863.98
867.73
869.63
866.9
866.98
871.06
871.06
866.06
871.06
872.73
874.4
880.65
869.4
863.56
858.56
861.06
857.73
859.81
858.56
856.89
860.23
866.9
858.56

123.38
121.72
121.1
120.74
120.47
122.65
121.12
121.02
122.73
121.8
122.31
122.39
123.7
124.94
125.07
127.94
126.63
126.14
125.56
125.15
125.25
126.72
127.74
127.43
126.3
126.32
127.13
128.12
127.51
128.86
127.77
127.28
126.72
127.88
128.73
129.2
129.4
129.09
128.67
127.84
126.75
126.88
126.24
124.54
123.83
125.23
124.78

50.08
49.85
49.64
49.65
49.17
49.73
49.45
49.55
50.39
50.46
50.59
50.52
50.43
50.33
51.03
51.9
51.41
51.33
51.28
51.48
51.9
51.96
52.14
51.86
52.2
52.69
52.37
52.37
51.85
51.85
51.44
51.37
51.42
51.7
51.78
51.39
51.33
51.06
50.81
50.33
49.83
50.02
50.13
49.81
49.77
50
49.95

12.74
12.37
12.21
12.27
12.57
12.84
12.57
12.77
13.2
13.1
13.34
13.3
13.4
13.56
13.61
14.27
13.96
13.92
13.94
14.02
14.15
14.34
14.46
14.46
14.32
14.47
14.42
14.59
14.49
14.49
14.42
14.45
14.42
14.49
14.71
14.77
14.79
14.82
14.9
14.98
14.86
14.76
14.43
14.02
13.98
14.07
14.16

32.32
32.33
31.97
31.78
31.77
32.2
31.92
31.68
32.17
31.99
31.79
31.78
32.01
32.31
32.4
32.84
32.36
32.51
32.79
32.95
32.98
33.12
33.41
33.59
33.31
33.34
33.14
33.25
32.74
32.86
32.6
32.52
32.4
32.67
32.54
32.45
32.13
31.97
31.84
31.33
30.68
30.42
30.42
30.16
30.32
30.84
30.26

4/13/2011
4/12/2011
4/11/2011
4/8/2011
4/7/2011
4/6/2011
4/5/2011
4/4/2011
4/1/2011
3/31/2011
3/30/2011
3/29/2011
3/28/2011
3/25/2011
3/24/2011
3/23/2011
3/22/2011
3/21/2011
3/18/2011
3/17/2011
3/16/2011
3/15/2011
3/14/2011
3/11/2011
3/10/2011
3/9/2011
3/8/2011
3/7/2011
3/4/2011
3/3/2011
3/2/2011
3/1/2011
2/28/2011
2/25/2011
2/24/2011
2/23/2011
2/22/2011
2/18/2011
2/17/2011
2/16/2011
2/15/2011
2/14/2011
2/11/2011
2/10/2011
2/9/2011
2/8/2011
2/7/2011

16.64
16.36
16.59
16.77
17
17.05
17.11
16.87
16.84
16.68
16.74
16.75
16.58
16.96
16.83
16.13
16.36
16.29
16.03
15.86
15.91
16.33
17.31
17.42
17.06
17.65
16.94
16.7
17.08
16.86
16.63
16.1
16.4
16.5
16.37
16.58
16.91
17.66
17.77
17.76
17.2
16.89
16.85
16.62
16.43
16.6
16.8

23.71
23.72
24.03
24.11
24.23
24.19
23.84
23.63
23.57
23.48
23.69
23.58
23.5
23.7
23.87
23.62
23.4
23.43
22.94
22.92
22.93
23.48
23.76
23.75
23.5
23.95
23.97
23.79
24
24.23
24.12
24.2
24.58
24.56
24.76
24.59
24.59
25.03
25.17
24.99
24.94
25.04
25.06
25.29
25.72
26
25.93

576.28
570.61
577.37
578.16
580
574.18
569.09
587.68
591.8
586.76
581.84
581.73
575.36
579.74
586.89
582.16
577.32
576.5
561.06
561.36
557.1
569.56
569.99
576.71
580.3
591.77
592.31
591.66
600.62
609.56
600.79
600.76
613.4
610.04
608.82
611.32
610.21
630.08
625.26
624.22
624.15
628.15
624.5
616.44
616.5
618.38
614.29

858.56
859.39
856.48
856.89
855.23
855.23
847.72
846.06
843.97
842.71
842.72
836.37
831.04
829.41
828.67
830.23
830.25
831.45
833.5
833.5
830
841.69
832.69
840.86
829.82
829
828.57
826.95
822.04
823.88
820.37
817.13
822.04
822.04
825.31
830.23
821.01
821.42
818.6
817.71
817.86
816.31
817.94
818.76
818.93
818.72
817.94

124.68
124.69
125.63
126.01
126.45
126.77
126.37
126.39
126.28
125.75
125.92
125.06
124.23
124.53
124.15
122.97
122.62
123.05
121.17
120.73
119.16
121.4
122.81
123.56
122.71
125.02
125.2
124.11
125.1
126.04
123.91
123.64
125.74
124.96
123.64
123.73
124.49
127.04
126.78
126.4
125.61
126
125.7
124.95
124.91
125.19
124.62

50.07
49.97
49.31
49.05
49.48
49.46
49.24
49.16
48.67
48.6
48.89
48.79
48.73
48.88
49.1
48.21
48.55
48.47
48.1
47.96
47.97
48.61
48.85
49.1
49.16
49.17
48.62
48.23
48.28
48.22
48.18
48.28
48.19
47.98
48.29
49.17
49.76
51.35
50.76
50.58
50.95
50.81
51.63
51.54
52.6
52.27
51.98

14.32
14.26
14.21
14.66
14.85
15.04
15.1
14.87
14.5
14.26
14.21
14.19
14.21
14.35
14.38
13.68
13.71
13.95
13.86
13.64
13.56
14.03
13.67
13.73
13.45
13.66
13.84
13.4
13.79
14.11
14.02
14.02
14.39
14.41
14.06
14.21
14.56
15.08
15.27
15.35
15.4
15.39
15.66
15.25
15.39
15.53
15.41

29.91
29.99
30.02
30.09
29.79
29.81
29.64
29.73
29.56
29.5
29.76
29.3
29
29.11
29.24
29.16
29.07
28.95
28.52
28.1
27.78
28.47
28.94
29.25
29.06
29.41
29.13
29
29.2
29.24
28.78
28.67
28.77
28.44
28.3
28.35
28.57
29.02
29.24
29.12
28.97
28.99
29.21
29.19
29.23
29.39
29.15

2/4/2011
2/3/2011
2/2/2011
2/1/2011
1/31/2011
1/28/2011
1/27/2011
1/26/2011
1/25/2011
1/24/2011
1/21/2011
1/20/2011
1/19/2011
1/18/2011
1/14/2011
1/13/2011
1/12/2011
1/11/2011
1/10/2011
1/7/2011
1/6/2011
1/5/2011
1/4/2011
1/3/2011
12/31/2010
12/30/2010
12/29/2010
12/28/2010
12/27/2010
12/23/2010
12/22/2010
12/21/2010
12/20/2010
12/17/2010
12/16/2010
12/15/2010
12/14/2010
12/13/2010
12/10/2010
12/9/2010
12/8/2010
12/7/2010
12/6/2010
12/3/2010
12/2/2010
12/1/2010
11/30/2010

16.79
16.69
16.57
16.38
16.12
15.83
16.2
15.57
16.02
16.09
15.97
16.23
16.31
16.5
16.81
16.75
16.65
16.58
16.6
16.9
17.06
16.91
16.59
16.75
16.63
16.76
16.61
16.43
16.48
16.72
16.63
16.6
16.28
16.38
16.51
16.45
16.63
16.7
17.01
16.95
17.02
16.94
16.33
16.35
16.33
16.15
15.82

25.53
25.42
25.69
25.74
25.5
25.52
26.55
26.46
26.16
26.1
25.76
26.07
26.18
26.35
26.02
25.92
26.25
25.85
25.95
26.3
26.5
25.75
25.83
25.73
25.66
25.61
25.72
25.76
25.81
26.02
25.92
25.81
25.57
25.65
25.74
25.61
25.4
25.06
25.14
24.9
25.04
24.71
24.68
24.85
24.73
23.94
23.23

610.98
610.15
612
611.04
600.36
600.99
616.79
616.5
619.91
611.08
611.83
626.77
631.75
639.63
624.18
616.69
616.87
616.01
614.21
616.44
613.5
609.07
602.12
604.35
593.97
598.86
601
598.92
602.38
604.23
605.49
603.07
595.06
590.8
591.71
590.3
594.91
594.62
592.21
591.5
590.54
587.14
578.36
573
571.82
564.35
555.71

814.67
807.81
810.58
813.11
811.11
814.67
800.75
798.5
797.64
796.71
795.43
796.25
797.27
798.4
797.48
795.02
795.43
788.06
789.29
788.57
792.56
794.93
797.46
790.52
783.53
783.54
782.42
776.9
777.71
776.1
775.01
769.87
769.51
767.86
763.17
764.05
763.25
765.64
761.24
758.02
752.8
752
751.19
756.17
750.39
749.59
747.18

123.85
123.5
123.23
123.46
121.52
120.61
122.75
122.45
121.98
121.91
121.22
120.95
121.11
122.31
122.1
121.22
121.42
120.34
119.91
120.06
120.3
120.54
119.91
119.98
118.75
118.72
118.91
118.83
118.66
118.61
118.78
118.41
117.66
117.38
117.26
116.58
117.11
117.01
116.94
116.26
115.81
115.39
115.32
115.44
115.13
113.68
111.31

51.95
51.85
51.79
52.23
51.98
52.57
53.38
53.14
53.09
51.97
51.67
51.91
51.02
51.12
50.82
50.8
50.85
50.33
49.82
50.14
50.03
50.45
50.78
50.58
50
50.13
50.14
49.82
49.67
49.69
49.43
49.74
49.85
50.45
50.65
50.28
50.48
50.26
50.33
50.38
50.52
50.8
50.24
50.36
50.48
50.44
49.87

15.03
15.07
14.73
15.19
15.25
15.56
17.97
17.57
17.11
17.15
17.16
17
17.12
17.88
17.83
17.86
17.89
17.48
17.51
17.47
17.42
17.11
16.62
16.5
16.06
15.96
16.01
16
16.13
16.05
16.25
16.25
16.11
16.07
16.04
15.83
15.7
15.75
16
16.03
15.96
15.84
15.92
16.07
16.05
15.74
15.24

29.05
29.06
29.88
30.04
29.3
29.21
29.37
29.33
29.47
29.86
29.95
30.08
29.96
29.92
30.24
30.64
32.82
32.64
32.86
32.99
32.74
32.3
32.11
31.84
31.84
31.81
31.99
31.98
32.01
32.06
32
31.96
32.24
32.23
32.54
32.39
32.29
31.89
31.46
31.18
30.94
30.92
30.81
30.85
30.78
30.64
30.13

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

16.38
16.22
16.41
16.19
16.56
16.57
16.99
16.15
16.24
16.6
16.55
16.8
16.94
16.97
16.44
16.27
16.2
16.17
16.19
16.15
16.49
16.4
16.42
16.46
16.4
16.31
15.97
15.8
15.49
15.93
16.25
15.93
15.25
14.43
14.41
14.49
14.23
14.52
14.61
14.28
14.27
14.17
14.34
14.39
14.28
14.5
14.17

23.27
23.22
23.33
23.1
23.66
23.62
23.76
23.51
23.73
23.94
24.01
24.38
24.62
24.63
24.5
24.54
24.8
24.7
25.03
24.63
24.37
24.02
23.81
23.67
23.02
23.19
23.23
23.13
22.94
23.6
23.34
23.06
23.16
22.69
22.47
22.45
22.42
22.33
22.25
21.85
22.28
22.38
22.39
22.55
22.6
22.65
22.33

582.11
590
594.97
583.01
591.22
590.83
596.56
583.55
583.72
595.47
603.29
617.19
622.88
624.82
626.77
625.08
624.27
620.18
615.6
615
613.7
618.58
616.47
618.6
616.5
612.53
611.99
607.98
607.83
617.71
601.45
540.93
543.3
541.39
538.84
536.35
530.01
534.35
538.23
522.35
525.62
525.79
527.69
527.17
530.41
527.29
513.48

761.48
755.21
755.21
747.15
751.19
753.93
753.2
752.4
753.2
758.42
761.25
766.86
771.28
773.28
779.48
778.11
770.48
760.43
762.08
759.23
760.84
760.84
756.81
756.42
757.02
759.23
758.83
757.63
760.84
778.51
767.26
778.51
798.6
795.78
795.38
796.19
792.97
789.78
789.36
787.35
791.65
790.56
782.53
787.25
784.83
784.96
784.88

111.94
111.6
112.92
111.27
112.91
113
112.69
111.06
111
112.76
112.92
114.27
114.7
114.24
115.07
115.28
114.85
112.68
112.23
111.35
111.31
111.22
111.21
111.53
111.51
111.18
110.97
110.73
109.66
111.11
110.57
110.34
110.77
109.92
109.58
109.48
108.87
109
109.01
106.86
107.66
107.21
107.53
107.72
107.34
107.86
105.68

49.65
49.55
49.8
49.49
50.14
50.15
49.77
49.58
50.03
49.74
49.91
50.1
50.26
50.76
50.63
50.9
51.04
50.63
50.52
50.08
49.95
49.86
49.67
50.31
49.74
49.85
49.82
49.3
49.16
49.57
49.19
49.1
49.62
49.72
50.35
50.17
50.12
50.31
49.79
49.39
49.2
49.35
49.19
49.62
49.31
49.86
49.47

15.36
15.4
15.25
15.01
15.49
15.57
15.41
15.95
15.79
16.26
15.59
15.88
15.9
15.37
15.69
15.5
15.17
14.52
13.8
13.61
13.51
13.6
13.61
13.73
13.53
13.34
13.21
13.04
12.74
13.27
13.2
13.3
13.04
13.18
13.18
13.06
12.74
12.66
12.44
12.28
11.72
11.7
11.79
11.97
11.93
12.01
11.77

30.32
30.41
30.72
30.43
31.11
30.88
30.85
30.13
29.81
30.19
30.34
30.78
30.56
30.64
31.13
31.2
32.03
31.91
32
31.68
31.74
32.29
31.87
32.4
32.71
32.43
32.43
32.33
31.92
32.54
32.3
32.47
32.48
32.03
32.22
32.26
32.09
32.35
32.36
31.92
31.99
32.17
32.45
32.56
32.45
32.64
32.04

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

14.04
14.18
13.86
13.89
14.19
14.27
13.63
13.73
13.68
13.65
13.75
13.53
13.62
13.51
13.37
13.11
13.18
13.43
13.21
13.26
13.4
13.65
13.79
13.85
13.99
13.94
13.79
13.83
13.85
13.87
14.35
14.4
14.34
14.16
14.18
13.94
14
13.88
13.76
13.87
13.95
14.15
13.99
13.88
13.91
15.2
15.1

22.49
22.98
23.24
23.05
23.15
22.96
22.87
22.95
21.8
21.94
21.87
21.9
22.2
21.88
21.84
21.45
21.6
21.87
21.77
22.02
21.97
22.19
22.14
22.34
22.68
22.58
22.27
22.18
22.26
22.6
22.79
23.28
23.23
23.06
23.39
23.78
23.94
23.46
23.66
23.59
23.78
23.73
23.46
23.49
22.84
23.16
22.94

516
513.46
508.28
490.15
481.06
480.64
480.43
482.27
476.14
476.18
470.58
464.4
470.3
463.18
460.33
450.02
452.69
458.83
450.98
454.62
451.39
464.07
462.02
467.97
482.15
490.52
485.59
486.35
492.01
491.74
503.71
505.35
500.22
508.1
506.32
489.83
490.41
484.85
484.99
484.35
492.63
488.97
490.06
484.81
477.5
481.59
466.18

784.68
786.46
788.83
788.53
781.33
776.6
773.84
768.31
760.53
759.64
760.74
757.42
758.22
754.69
750.17
749.38
747.81
749.38
745.44
745.44
748.6
750.96
751.27
751.67
752.14
751.36
749.38
745.44
748.6
749.38
750.17
749.99
746.23
745.48
743.06
737.55
730.85
725.72
723.61
723.35
720.99
717.83
719.8
718.62
718.62
720.2
718.53

106.55
107.07
107.29
105.67
105.63
105.66
105.26
105.32
104.17
103.64
103.17
102.45
103.61
102.29
101.34
98.4
98.4
99.85
98.33
98.99
98.61
100.09
100.48
100.8
102.59
102.4
101.16
101.2
101.5
102.13
105.01
105.58
105.02
105.45
105.56
104.86
105.36
103.04
103.05
103.56
104.23
104.24
103.17
102.28
100.05
101.36
100.25

49.62
49.39
49.37
48.88
49.01
48.74
48.55
48.14
47.92
47.86
47.79
47.82
47.98
47.72
47.21
46.23
46.61
47.02
47
47.53
47.3
47.15
46.31
46.16
46.9
47.04
46.48
46.47
46.5
47.04
47.87
47.72
47.48
47.32
47.3
47.02
47.13
46.93
46.81
46.87
46.71
46.87
47.37
46.62
46.16
46.64
45.39

11.84
12
12.02
11.94
11.9
11.35
11.46
11.47
11.27
11.24
11.28
11.28
11.54
11.2
11.1
10.8
10.85
11.05
10.68
10.82
10.75
11.1
11.26
11.37
11.67
11.63
11.47
11.62
11.73
11.87
12.35
12.48
12.47
12.41
12.54
12.35
12.58
12.21
12.4
12.35
12.46
12.37
12.16
11.56
11.04
11.24
10.98

32.31
32.1
31.94
31.75
31.84
31.91
31.92
31.66
31.7
31.21
30.98
30.67
30.79
30.58
30.81
30.41
30.04
30.28
29.83
29.88
29.79
30.25
29.79
30.02
30.6
30.74
30.25
30.28
30.31
30.18
30.94
30.59
30.26
30.34
30.44
30.12
30.34
29.81
30.33
30.05
30.43
30.51
30.16
30.43
30.44
30.85
30.97

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

14.9
15.37
15.37
15.52
14.94
14.89
14.6
14.4
14.13
14.07
14.09
13.84
14.04
14.73
14.81
14.83
15.23
15.09
15.21
15.54
15.6
15.49
15.65
15.17
15.29
15.1
14.69
14.79
14.94
15
15.43
15.18
15.02
15.34
15.69
15.45
15.31
15.54
15.48
15.1
15.79
16.03
16.27
16.39
16.14
16.47
16.41

22.63
23.19
23.13
22.84
22.57
22.06
22.19
22.09
21.65
21.15
21.05
20.92
21.19
22.1
22.3
22.73
23.01
23.43
23.59
24.04
23.97
23.93
24.16
23.18
23.33
22.73
22.54
22.83
22.99
23.44
24.42
24.05
23.54
23.45
23.64
22.74
23.7
23.88
24.4
24.64
25.67
26
26.19
26.18
26.46
26.64
26.14

459.61
494.02
491.34
489.2
475.83
467.49
456.56
450.2
436.07
436.55
439.49
444.95
454.26
472.08
472.68
475.1
482.05
486.25
488.56
500.03
500.08
501.27
497.99
483.19
488.5
487.01
474.02
484.78
485.52
498.72
505.6
493.37
482.37
485.63
490.46
475.47
477.07
477.16
472.05
475.01
494.43
498.37
507.97
507.53
510.88
505.39
509.05

711.91
717.82
717.44
715.46
708.85
706.98
708.75
708.37
706.78
709.15
706.71
716.25
705.21
707.48
707.48
709.02
709.8
711.34
713.66
711.34
712.12
711.34
711.34
703.61
699.75
701.28
698.2
703.61
700.94
714.44
722.94
730.67
709.8
717.53
723.71
713.35
698.2
698.78
686.6
697.43
717.49
711.34
713.47
713.86
740.73
739.95
729.95

99.66
102.48
102.46
102.47
100.94
100.88
100.13
99.15
96.12
95.5
96.02
96.45
97.37
100.48
100.79
100.37
102.06
102.38
104.1
104.4
104.29
104.12
104.16
101.84
102
101.51
98.62
99.15
98.1
99.34
102.96
102.6
100
101.71
103
99.66
100.27
100.17
101.47
100.01
103.93
104.53
105.97
105.91
107.87
109.22
107.72

45.53
46.21
46.16
46.33
45.94
45.31
45.08
44.84
44.52
44
44.31
44.07
44.83
45.44
44.73
45.86
46.58
46.46
46.77
47.26
47.13
46.73
47.34
46.97
46.62
46.95
46.74
46.55
46.51
46.2
47.41
47.41
46.68
46.35
46.48
45.85
46.09
46.75
47.09
47.03
48.62
49.24
48.34
47.78
48.03
48.11
47.81

10.84
11.34
11.29
11.15
10.61
10.38
10.16
10.13
9.72
9.83
10.11
9.64
9.45
9.97
10.28
10.31
10.55
10.73
11.03
10.96
10.98
11.12
11.19
10.96
10.9
10.89
10.57
10.73
10.6
11
11.44
11.33
10.91
11.22
11.47
10.89
10.54
10.53
10.77
10.33
11.04
11.04
11.43
11.58
11.88
12.13
11.77

31.06
31.56
31.31
31.53
31.22
31.4
31.02
30.65
29.97
29.6
29.79
30.25
30.65
31.09
31.08
30.8
30.64
30.39
30.38
30.85
31.02
31.15
31.16
30.29
30.15
29.64
28.84
28.92
28.5
28.38
29.34
29.4
28.69
28.82
28.76
27.74
27.43
27.26
27.41
27.22
27.91
27.68
28.04
28.13
28.5
28.78
28.67

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

16.33
15.29
15.92
16.49
16.32
16.95
16.53
16.97
16.75
16.92
17.39
17.64
17.72
17.45
18.38
18.39
18.17
18.97
18.38
18.18
17.64
17.52
17.35
16.87
16.92
16.51
16.29
16.53
16.61
16.56
16.54
16.32
16.09
16.03
16.34
16.44
16.56
16.5
16.36
16.46
16.32
16.53
16.79
16.53
16.52
16.06
15.81

26.19
25.53
26.23
27.01
27.27
27.93
27.64
28.05
27.97
27.92
28.15
28.02
28.41
28.35
28.38
28.09
27.76
27.94
27.89
27.56
27.44
27.46
27.08
26.56
26.53
26.49
26.39
26.51
26.94
26.78
26.84
27.16
26.83
27.04
26.79
26.78
26.8
26.81
26.58
26.51
26.49
26.41
26.22
26.06
25.91
25.87
25.91

521.65
493.14
498.67
509.76
506.37
530.6
525.7
532
529.19
529.06
531.64
544.99
547.06
554.3
555.04
550.1
550.15
595.3
589
586.77
572.73
566.22
567.49
563.54
568.22
571.01
568.8
567.12
566.71
562.45
562.69
562.88
557.33
549
557.5
560
566.4
565.56
565.2
563.18
579.54
581.14
576.45
560.19
562.48
564.21
554.59

732.99
713.66
714.44
746.91
745.36
763.92
759.27
758.51
757.74
756.95
760.16
764.69
767.94
765.47
767.59
764.69
767.79
765.47
764.11
760.67
760.06
758.55
762.37
759.67
760.06
759.28
764.62
753.89
756.19
756.87
758.7
750.98
742.49
743.95
737.13
730.01
741.68
734.09
729.48
724.79
723.46
721.95
721.95
709.37
707.52
703.73
702.97

108.03
103.47
105.03
108.64
109.29
111.92
110.49
112.4
111.02
110.18
112.85
113.28
112.54
112.21
112.41
111.42
111
112.8
112.7
111.44
111.35
111.18
110.45
110.07
110.7
110.44
109.55
108.81
109.18
109.1
108.42
108.48
108.66
109.19
108.43
107.85
108.4
108.45
107.81
106.96
106.93
106.92
106.48
106.01
105.83
105.81
104.32

47.92
47.76
48.51
49.92
49.23
48.98
48.89
48.94
48.86
49.25
49.25
49.7
49.66
49.64
49.69
49.57
49.32
49.33
49.8
49.87
50.15
50.19
50.47
50.38
50.61
50.57
50.57
50.67
50.96
50.8
50.59
50.68
50.66
50.94
50.69
50.44
50.98
50.97
51.03
50.51
49.12
49.19
48.88
48.99
49.08
49.07
48.9

11.62
11.01
11.26
11.8
12.29
12.72
12.45
12.99
12.67
12.98
13.83
13.59
13.58
13.51
13.3
13.01
12.83
13.16
12.77
12.23
12.21
12.16
12.08
12.03
12.14
12.21
12.08
12.02
12.7
12.98
13.25
13.2
13.29
13.29
13.38
12.71
13.13
13.48
12.9
12.81
12.76
12.35
12.26
12.24
12.36
12.43
12.23

29.3
28.65
29.32
30.45
30.64
30.17
29.98
30.16
29.57
29.5
29.94
30.34
28.89
29.72
30.85
30.71
30.55
30.83
30.98
31.4
31.53
31.63
31.47
31.47
31.87
31.99
32.26
31.95
32.22
32.42
32.02
32.32
32.52
32.94
32.77
32.56
32.89
32.58
32.46
32.3
31.79
31.55
31.05
31.36
31.62
31.74
31.44

3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/25/2010
1/22/2010
1/21/2010
1/20/2010
1/19/2010
1/15/2010
1/14/2010
1/13/2010
1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
12/31/2009
12/30/2009
12/29/2009
12/28/2009
12/24/2009
12/23/2009

15.57
15.73
15.79
15.31
15.24
15.59
15.38
15.49
15.58
15.54
15.44
15.41
15.17
15.22
14.8
15.07
14.99
15.19
15.01
15.46
15.17
15.05
15.01
15.44
15.98
15.99
15.86
15.88
16.2
16.38
16.75
16.82
17.12
16.9
16.68
16.74
16.7
16.7
17.17
17.23
17.1
16.78
16.98
16.92
16.88
16.72
16.67

25.76
25.76
26.26
25.95
25.88
25.91
25.64
26
26.04
26.22
25.87
25.66
25.16
25.33
25.21
25.23
24.97
25.24
25.08
25.79
25.64
25.59
25.38
26.27
26.73
26.57
26.41
26.09
27.03
27.55
28.01
27.8
27.89
27.34
27.09
27.27
27.62
27.43
27.72
27.89
27.88
27.45
27.89
28.27
28.08
27.92
27.85

545.32
541.06
532.69
526.8
526.43
531.47
535.07
542.8
540.76
543.22
538.21
541.3
533.12
536.4
534.45
536.44
533.47
531.29
526.78
540.82
531.12
533.02
529.94
534.29
542.1
542.42
540
550.01
582.98
580.41
587.62
580
589.85
587.09
590.48
601.11
602.02
594.1
608.26
623.99
626.75
619.98
622.73
619.4
622.87
618.48
611.68

700.31
695.75
687.02
688.92
685.51
686.99
678.67
688.16
680.19
682.09
680.38
677.16
673.36
675.64
677.91
679.43
682.47
682.47
683.24
684.82
685.13
683.23
687.02
687.02
681.71
683.22
681.33
670.32
681.7
693.81
695.38
697.65
696.51
694.62
694.62
696.89
695.22
696.04
687.02
689.3
668.05
668.05
668.05
669.18
668.71
668.34
668.71

104.01
103.91
103.63
102.56
102.5
102.64
101.7
102.95
102.93
102.72
102.12
101.64
100.06
100.15
99.11
99.3
98.07
98.78
98.58
101.72
102.23
101.01
99.46
100.55
101.72
101.24
101.66
101.15
103.45
105.48
106.56
105.25
106.44
106.16
105.27
106.26
106.11
105.76
105.31
105.24
104.96
103.21
104.21
104.25
104.4
104.17
103.68

48.63
48.57
48.85
49
49.08
48.87
48.6
48.79
48.48
48.46
48.99
48.54
47.94
48.11
48.25
48.26
47.97
48.44
48.01
49.18
48.48
48.47
48.42
47.68
48.4
48.59
47.92
47.98
47.96
48.81
48.97
48.65
49.13
49.86
49.6
49.13
48.33
48.58
48.55
48.66
49.15
48.44
49.21
49.04
48.92
48.58
48.32

12.13
11.69
11.87
11.23
11.26
11.22
11.09
10.72
10.8
10.88
10.99
10.82
10.63
10.69
10.46
10.66
10.49
10.43
10.58
11.13
10.89
10.63
10.37
10.91
11.04
10.7
10.55
10.06
10.69
11.01
11.24
11.09
11.25
11.17
11.35
11.58
11.18
11.15
10.87
10.48
9.83
9.56
9.55
9.67
9.75
9.69
9.64

31.5
31.66
31.55
31.22
30.96
31.27
30.91
31.43
31.74
31.57
31.61
31.88
31.26
31.22
30.65
30.88
30.98
31.1
31.41
32.78
33.48
32.43
32.33
32.15
32.71
32.66
32.82
32.91
33.93
34.74
34.39
33.42
33.86
32.96
31.79
32.05
31.92
31.94
31.88
31.46
31.33
30.94
31.38
31.41
31.57
31.32
31.54

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

15.98
15.88
16.14
15.82
15.79
15.74
15.81
15.74
15.49
15.18
15.45
15.45
15.19
15.11
15.31
15.13
14.97
15
15.3
15.24
15.45
15.38
15.61
15.98
16.05
16.07
15.93
16
16.09
16.04
16.02
15.94
15.9
15.69
15.7
15.85
15.9
16.13
16.04
16.69
16.87
17.22
17.67
17.66
17.17
17.22
16.81

27.76
27.49
27.35
26.66
27.11
27.04
27.12
26.89
26.91
26.76
26.64
26.83
27
26.87
26.82
27.03
26.49
26.32
26.83
26.94
26.97
26.68
26.82
27.12
27.02
26.49
26.57
26.33
26.11
26.02
26
25.58
25.53
25.16
24.69
25
24.87
25.31
25.13
25.64
25.72
25.13
23.85
23.84
23.65
23.64
23.76

601.12
598.68
596.42
593.94
597.76
593.14
595.73
590.51
591.5
589.02
587.05
586.25
585.01
585.74
587.51
589.87
583
579.76
585.74
583.09
582.35
569.96
572.99
576.65
577.49
576.28
572.05
567.85
570.56
566.76
562.51
551.1
548.65
540.33
537.29
533.99
536.12
551.05
540.3
548.29
554.21
553.69
554.09
551.1
551.72
552.09
549.85

668.34
669.45
661.09
661.27
666.85
668.9
669.45
667.59
666.48
662.02
660.53
669.27
659.78
654.58
629.29
640.82
634.12
629.29
628.91
625.95
625.57
618.87
621.1
627.06
618.5
617.57
619.97
620.36
627.78
622.44
620.55
621.1
615.15
612.92
609.95
605.49
625.81
627.43
621.85
632.82
636.73
641.18
650.86
653.83
654.58
655.32
647.14

103.48
103.11
102.07
101.5
102.73
102.58
103.05
102.35
101.92
101.35
100.97
102.11
102.26
101.68
102.48
102.53
101.28
100.94
102.6
102.24
102.09
100.81
101.17
102.5
102.57
102.45
100.98
100.44
101.47
100.95
100.94
98.69
98.43
96.65
96.4
96.1
95.4
98.25
96.18
98.03
98.49
99.56
100.71
99.7
100.6
101.14
100.31

48.34
48.4
47.9
47.82
48.32
48.92
49
49.53
49.57
49
49.06
49.53
48.91
49.09
49.21
49.37
49.19
49.26
49.56
49.46
49.31
48.95
49.18
48.83
48.39
47.94
47.97
48.01
47.77
47.17
46.89
46.21
46.24
45.43
45
45.34
44.8
45.45
45
44.97
44.94
45.48
45.52
45.66
46.62
46.79
46.19

9.47
9.25
9.26
8.98
9.07
8.98
8.68
8.61
8.65
8.47
8.43
8.52
8.55
8.55
8.62
8.49
8.5
8.35
8.42
8.42
8.35
8.26
8.35
8.55
8.59
8.33
8.04
7.84
7.97
7.88
7.82
7.41
7.12
6.95
7.11
7.25
6.69
6.98
6.66
7.01
7.14
7.3
7.42
7.44
7.37
7.24
7.1

31.96
31.91
31.66
31.56
31.96
32.17
31.98
31.39
31.46
31.13
30.46
30.76
30.76
30.82
30.84
30.91
30.35
30.41
30.65
30.36
30.52
30.56
29.61
29.45
28.74
28.34
27.74
27.64
27.84
28.17
28.02
27.31
27.41
27.35
25.7
26.2
25.92
26.24
26.86
27.18
26.84
27.18
27.55
27.39
28.26
28.27
27.83

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

16.52
16.95
16.88
16.75
16.87
17.58
17.49
17.3
16.8
16.84
17.39
17.81
17.45
17.47
17.08
16.89
17.21
16.86
17.04
17.39
17.5
16.99
16.41
15.57
15.59
15.45
14.78
14.49
14.5
14.28
14.23
14.18
14.61
14.85
14.93
14.93
15.07
14.99
14.79
14.77
14.79
14.75
14.56
15.04
15.04
14.68
14.46

23.95
23.28
23.15
23.07
22.91
23.02
22.51
22.52
22.1
22.38
22.31
23.07
23.09
23.16
22.91
23.26
23.06
23.11
22.69
22.65
22.69
22.6
22.6
22.42
22.29
22.42
22.22
22.26
22.08
21.62
21.4
21.52
22.11
22.13
22.14
22.02
22.1
22.1
21.89
21.23
21.21
21.15
20.73
21.13
21.06
20.98
20.63

529.91
535.32
526.11
524.04
516.25
514.18
517.54
498.74
488.52
484.58
487.2
495.85
498.53
498.53
492.48
496.77
498.46
499.06
497
491.46
491.72
488.29
477.54
475.12
472.14
470.94
463.97
458.62
461.3
457.52
453.01
455.76
461.67
464.75
466.06
468
471.37
468.73
465.24
460.41
443.97
445.28
444.89
460
462.28
458.58
453.94

650.86
652.35
642.68
642.49
644.16
644.16
644.91
639.7
629.29
618.87
627.43
632.25
632.27
628.26
626.99
634.45
642.65
647.66
644.47
646.65
651.01
645.56
642.65
637.92
640.83
640.45
637.4
640.83
635.01
634.27
632.63
626.36
628.45
632.09
631.36
633.01
635.95
626.81
622.62
621.35
619.74
627.72
631.36
637.18
640.83
637.18
626.99

101.06
100.7
98.99
99.19
98.81
98.21
97.46
97.2
95.82
94.41
94.86
97.27
97.65
97.94
96.22
96.73
97.81
98.63
98.06
98.31
98.25
98.39
96.93
96.52
96.06
96.07
95.1
94.38
93.57
92.28
91.52
91.87
93.94
94.78
94.8
94.59
94.58
94.4
94.41
92.59
91.65
90.85
90.13
92.41
93.12
92.42
91.44

45.94
45.26
45.39
44.74
45.06
44.85
44.63
44.62
44.24
44.26
44.19
44.27
44.39
44.64
44.61
45.72
45.45
45.98
45.91
45.19
45.05
45.12
45.02
45.43
45.74
46.02
46.09
46.35
46.6
46.66
45.92
45.96
45.87
46.11
46.21
46.71
46.59
46.48
46.31
46.63
46.59
46.31
46.5
46.7
46.78
45.55
44.88

7.32
7.32
7.29
7.29
6.81
6.87
6.82
6.83
6.74
6.54
6.67
6.89
7.12
7.16
6.97
7.01
7.04
6.7
6.53
6.64
6.62
6.84
6.89
7.07
7.01
7.11
7.07
6.98
7.11
7.15
6.72
6.92
7.27
7.39
7.33
7.28
7.26
7.09
7.4
7.34
7.32
7.31
7.05
7.49
7.55
7.36
7.47

27.91
27.57
27.17
27.54
27.29
27.18
26.98
27.25
26.63
26.53
26.13
26.51
26.69
26.84
26.19
25.99
26.26
26.26
26.67
26.72
26.83
26.96
27.41
27.56
27.27
26.79
26.44
25.96
25.73
25.34
25.82
26.32
26.85
26.76
27.22
27.06
27.28
26.91
26.96
25.95
26.07
25.43
25.57
25.65
25.65
25.45
25.12

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

14.63
14.62
14.74
14.67
14.51
14.34
14.32
14.6
15.14
17.22
17
17.48
17.36
17.37
16.75
17.01
16.84
16.19
15.71
15.18
15.01
14.93
14.55
14.38
14.44
14.91
14.99
15.41
15.66
15.9
15.74
15.53
15.45
14.68
14.71
15.8
15.34
15.6
15.96
16.4
16.4
16.19
16.32
16.4
16.19
16.64
16.65

20.89
21.01
20.92
21.23
21.2
21.25
20.97
21.23
21.22
20.93
20.61
20.91
22.79
22.12
22.14
21.88
21.66
21.79
21.51
20.61
20.72
19.97
20.01
20.12
20.09
20.69
20.84
21.44
21.2
21.28
20.82
21.22
20.93
20.81
20.76
21.46
20.96
21.12
20.91
20.89
20.8
20.36
20.11
19.69
19.66
19.74
19.47

456.61
457.1
450.36
451.14
453.73
452.21
443.05
445.64
436.24
439.85
444.8
446.72
437.34
427.69
427.9
430.17
430.25
442.6
438.17
424.69
424.3
414.4
410.39
402.49
396.63
409.61
408.49
418.99
421.59
424.14
425.32
415.77
409.29
405.68
407.35
420.09
414.06
415.16
416
416.77
424.84
429
432.6
435.62
438.77
444.32
440.28

633.54
637.18
640.83
637.18
624.81
622.62
611.7
603.69
597.13
600.77
600.77
604.42
607.69
605.87
595.31
600.77
608.06
604.42
610.32
593.49
604.42
582.57
586.21
560.72
567.28
570.19
573.92
597.13
608.81
604.09
614.03
620.88
605.95
588.13
577.44
580.29
568.78
570.31
578.86
602.75
629.48
617.37
617.36
598.83
584.57
570.31
562.47

92.59
92.78
91.58
92.06
92.32
92.09
90.59
90.46
89.53
89.75
90.17
89.9
89.54
87.6
87.62
87.22
86.3
85.37
85.5
83.07
82.61
80.64
80.84
80.68
80.74
82.33
82.34
84.65
84.3
84.99
84.2
84.42
82.62
81.92
81.85
84.38
84.08
83.46
83.55
84.7
86.68
86.45
86.06
86.28
85.84
86.2
86.18

44.59
44.2
43.93
44.12
44.71
44.7
44.73
44.82
44.28
43.87
43.92
43.89
43.73
44.1
43.82
43.78
43.49
43.5
43.54
43.16
42.9
42.66
43.12
43.38
42.9
42.81
42.86
43.38
43.44
43.73
43.61
44.08
43.5
43.36
43.58
43.2
43.66
43.55
43.27
43.46
44.7
44.23
44.9
45.39
45.57
45.8
45.62

7.38
7.66
7.72
8.07
7.94
7.97
7.65
7.07
6.81
6.83
6.95
6.48
6.67
6.1
5.93
5.92
5.87
5.86
5.79
5.58
5.44
5.47
5.38
5.12
5.29
5.5
5.63
5.65
5.8
5.53
5.36
5.43
5.38
5.29
5.14
5.47
5.43
5.46
5.42
5.67
5.84
5.72
5.92
5.99
6.1
6.08
6.08

25.34
24.92
24.31
24.52
24.71
24.86
24.85
24.79
24.73
24.86
25.48
25.66
25.05
24.39
24.55
23.14
22.92
23.08
22.95
22.49
22.21
21.9
22.37
23.22
22.87
23.09
22.37
23.23
23.15
23.06
22.36
22
21.07
20.79
20.85
21.46
21.24
20.51
20.23
20.67
21.6
21.69
21.19
21.3
21.47
21.59
22.01

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

16.3
16.62
16.58
15.84
15.09
14.94
15.28
14.98
14.87
14.96
15.18
15.17
14.91
14.76
14.52
15.1
15.54
15.15
14.8
14.85
14.74
14.18
14.14
14.29
14.02
13.64
13.89
14.73
14.55
14.48
14.38
13.66
14.39
14.43
14.02
14.07
14.42
13.47
12.92
12.81
13.23
13.34
12.95
12.75
12.81
12.7
13.18

19.38
19.08
19.08
18.63
18.24
17.95
18.14
17.61
17.67
18.17
18.11
18.25
17.92
17.78
17.5
17.63
17.12
17.21
17.12
17.54
17.54
17.89
17.94
17.95
17.94
17.66
18.08
18.53
16.77
16.64
16.81
16.49
17.01
17.51
16.69
17.15
17.36
17.43
17.01
16.62
16.62
16.62
17.09
17.11
16.28
15.49
16.07

431.65
428.4
426.56
417.23
410.4
405.56
404.36
393.5
396.5
397.18
398.88
396.84
390
387.5
389.54
399.01
407.98
407.33
396.61
403.47
402.99
401.98
393.69
395.97
391.47
383.71
385.95
389.49
384.69
383.86
381.47
379.3
392.24
388.74
379.5
368.91
378.11
372.5
362
358.65
368.24
369.78
362.5
354.09
348.06
342.69
347.7

548.21
552.49
543.22
541.79
531.1
508.47
520.41
504.23
486.9
476.92
499.02
485.48
481.2
467.65
450.53
466.05
467.12
474.74
445.54
456.25
420.6
420.6
408.23
411.34
415.61
398.9
405.48
404.72
387.49
371.8
374.26
350.03
394.76
388.52
374.99
365.35
366.42
362.95
329.35
313.67
325.79
335.06
332.38
322.94
302.62
276.6
291.84

85.38
86.47
86.4
84.36
82.89
81.75
83.24
81.16
81.33
82.52
83.07
83.17
80.88
81.54
80.85
82.94
83.18
84.77
82.84
84
82.57
82.85
80.13
79.7
79.67
78.01
78.26
79.01
77.83
77.07
77.55
76.06
79.39
78.86
77.72
76.9
78.25
78.23
75.24
74.44
76.22
76.82
76.06
73.9
72.5
71.83
74.4

45.63
44.78
45.37
44.61
44.44
44.23
44.84
44.17
44.04
43.89
44.27
44.77
43.18
44.03
44.87
45.4
45.16
44.73
44.5
44.16
45.01
45.35
44.65
44.96
45
43.24
43.27
42.7
43.58
43.67
44.45
43.95
44.78
45.3
45.75
45.6
45.97
45.19
46.93
46.73
47.66
47.99
47.85
47.12
46.47
46.17
46.89

5.91
6.13
5.86
5.5
5.32
5.11
5.16
5.03
5.1
5.17
5.38
5.26
5.25
4.93
4.74
4.79
5.81
5.97
5.79
5.99
5.59
5.62
5.44
5.72
5.21
4.96
4.89
4.78
4.29
4.09
3.63
3.53
3.83
3.98
3.86
4.11
4.07
4.05
3.78
3.34
3.61
3.11
2.78
2.62
2.51
2.64
2.72

22.53
22.62
22.48
22.52
21.86
21.75
21.69
21.37
21.33
21.31
21.05
21.02
20.8
21.27
20.96
20.4
19.93
20.27
20.59
20.1
20.08
20.11
19.84
19.8
19.52
18.92
19.14
19.15
18.97
18.76
19.22
20.6
21.01
21.11
21.44
20.97
21.27
21.48
21.85
21.45
21.78
21.61
22.05
22.04
21.85
21.68
22.18

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

13.35
13.55
13.63
14.09
13.6
13.74
13.42
13.99
13.22
13.51
13.6
13.39
13.23
12.66
13.05
12.53
13.16
12.5
12.58
13.23
12.98
12.48
12.75
11.97
12.14
11.98
12.22
12.02
12.84
12.66
12.63
12.75
13.9
13.63
13.51
13
12.68
12.15
11.73
11.74
12.24
11.34
11.17
11.32
11.28
11.59
11.01

16.69
15.84
15.89
16.24
15.12
15.19
15.03
14.98
14.4
14.75
15.07
15.16
14.6
13.43
13.54
13.53
14.28
14.07
13.99
14.31
14.55
15.03
15.22
15.25
15.95
15.87
16.06
16.03
16.8
16.95
16.91
16.55
17.11
17.3
16.76
16.4
16.28
15.69
15.05
15.48
15.88
15.54
15.52
15.14
15.06
17.06
16.26

353.29
344.07
347.17
348.6
330.16
329.94
333.1
335.34
319.69
324.42
323.53
317.91
308.17
290.89
308.57
305.64
318.92
325.48
327.16
337.99
337.18
341.64
345.45
330.06
346.45
342.64
353.11
342.66
357.68
363.05
358.04
358.51
378.77
371.28
353.72
343
340.45
340.57
338.53
343.32
348.67
331.48
323.87
324.7
306.5
303.08
282.75

295.67
310.61
300.13
306.86
263.51
286.04
289.52
269.65
270.33
261.76
258.97
222.72
231.42
197.97
194.56
192.68
216.57
225.28
223.57
245.76
246.44
233.37
215.05
168.62
197.97
159.03
185.68
222.55
235.45
245.75
252.59
262.83
295.42
281.97
234.84
245.76
273.06
307.2
344.4
362.81
377.17
324.26
314.02
307.2
296.96
314.02
243.13

75.77
74.26
73.48
74.96
69.93
71.46
72.35
70.77
68.67
68.88
68.34
65.75
65.33
61.65
62.39
62.28
64.93
63.43
63.91
66.92
68.45
69.58
70.13
67.57
70.08
70.77
71.54
71.71
74.91
75.73
75.67
75.23
78.84
78.73
76.55
75.43
75.8
74.75
74.98
76.53
79.11
76.52
75.75
75.23
74.91
76.08
72.93

47.06
46.1
45.56
45.92
44.23
44.56
44.99
44.6
43.53
43.88
43.66
42.33
43.17
42.14
43.38
44.13
43.01
42.03
42.61
43.68
42.8
43.65
44.36
43.36
44.37
44.75
44.35
42.79
41.27
42.69
42.78
42.33
43.71
44.02
43.07
41.18
42.41
41.31
41.8
42.45
43.22
43.28
43.11
42.89
43.35
43.59
44.85

2.81
2.65
2.73
2.77
2.63
2.4
2.36
2.18
2.01
2.09
2.01
1.87
1.77
1.66
1.63
1.73
1.79
1.73
1.8
1.91
1.89
1.92
1.91
1.65
1.51
1.56
1.6
1.62
1.68
1.71
1.77
1.74
1.82
1.86
1.85
1.86
1.87
1.8
1.79
1.86
1.94
1.88
1.86
1.72
1.86
2
2.04

22.52
22.46
22.66
22.85
21.82
21.27
22.02
21.73
21.4
22.11
19.62
17.92
18.13
17.14
18.57
18.08
18.92
18.51
18.83
19.44
20.92
22.42
22.92
22.39
22.57
22.92
23
22.98
23.09
23.57
23.87
23.3
24.62
24.71
24.18
24.02
24.29
22.83
22.93
23.24
23.12
22.79
22.32
22.65
22.05
22.14
22.4

1/16/2009
1/15/2009
1/14/2009
1/13/2009
1/12/2009
1/9/2009
1/8/2009
1/7/2009
1/6/2009
1/5/2009
1/2/2009
12/31/2008
12/30/2008
12/29/2008
12/26/2008
12/24/2008
12/23/2008
12/22/2008
12/19/2008
12/18/2008
12/17/2008
12/16/2008
12/15/2008
12/12/2008
12/11/2008
12/10/2008
12/9/2008
12/8/2008
12/5/2008
12/4/2008
12/3/2008
12/2/2008
12/1/2008
11/28/2008
11/26/2008
11/25/2008
11/24/2008
11/21/2008
11/20/2008
11/19/2008
11/18/2008
11/17/2008
11/14/2008
11/13/2008
11/12/2008
11/11/2008
11/10/2008

11.59
11.61
12.41
12.1
12.22
13.13
13.07
12.71
13
12.86
12.85
12.2
11.97
11.88
12.34
12.32
12.42
12.35
13.03
12.72
13.11
13.36
12.73
13.15
12.73
13.4
12.19
12.2
11.66
11.05
11.5
11.5
10.74
11.51
10.58
10.07
10.21
9.39
8.95
9.14
11.55
10.63
10.82
11.15
10.34
11.35
11.87

17.35
16.93
16.8
17.44
17.14
17.18
17.71
17.17
18.27
18.06
17.89
17.11
17.02
16.69
16.84
16.87
16.97
16.88
16.83
16.99
17.3
17.7
16.76
17.04
17.12
18.14
18.13
18.49
17.49
16.82
17.49
16.85
16.38
17.8
18.03
17.59
18.21
17.32
15.43
16.1
17.27
16.89
17.54
18.58
17.75
18.53
18.62

299.67
298.99
300.97
314.32
312.69
315.07
325.19
322.01
334.06
328.05
321.32
307.65
303.11
297.42
300.36
302.95
298.02
297.11
310.17
310.28
315.24
325.28
310.67
315.76
300.22
308.82
305.97
302.11
283.99
274.34
279.43
275.11
265.99
292.96
292.09
282.05
257.44
262.43
259.56
280.18
297.42
300.12
310.02
312.08
291
311.46
318.78

331.77
337.22
412.46
437.93
452.2
474.45
473.09
477.86
476.5
469.38
453.29
444.75
451.61
439.63
431.25
432.85
424.72
418.08
431.32
428.04
425.4
402.82
384.24
397.51
386.96
398.24
406.14
408.13
384.9
384.9
384.9
384.9
378.26
401.49
398.17
394.79
391.54
347.07
355.04
403.15
434.67
436.33
452.66
454.58
441.97
474.46
471.17

77
76.4
76.37
78.85
78.71
80.64
82.41
82.07
84.61
84.05
84.15
81.69
80.54
78.67
78.9
78.44
77.99
78.81
79.83
80.17
81.7
82.5
78.79
79.91
78.96
80.91
80.36
81.71
78.95
76.59
78.41
76.56
73.73
80.89
79.89
76.92
76.35
71.4
67.75
73.18
78.19
76.74
77.78
81.86
77.06
80.61
83.17

45.73
45.55
45.73
46.23
45.58
45.75
45.57
49.26
49.69
50.13
50.72
49.73
48.83
48.88
49.1
49.18
49.04
49.66
49.44
49.15
48.95
49
48.53
48.46
48.6
48.8
49.29
50.84
51.41
48.67
48.03
47.21
46.82
49.35
50.07
48.29
46.61
46.74
44.74
45.04
46.56
45.76
46.55
48.51
46.47
48.35
48.73

2.09
2.13
2.16
2.37
2.52
2.51
2.57
2.57
2.64
2.47
2.35
2.19
2.19
2.12
2.19
2.02
2.09
2.48
2.82
2.72
3
2.99
3.04
2.91
2.77
3.11
3.09
3.23
2.6
2.54
2.73
2.58
2.44
2.57
2.06
1.59
1.49
1.37
1.33
1.2
1.61
1.64
1.72
1.82
1.76
1.72
1.85

22.64
22.59
22.34
22.84
22.89
23.08
23.58
23.69
24.07
24.52
24.9
24.42
23.77
22.73
23.29
23.51
23.62
23.36
22.94
22.28
21.78
22.42
21.36
21.72
21.24
21.67
21.13
21.69
21.28
20.08
21.25
21.12
19.68
21.16
20.83
20.44
20.14
19.32
18.65
20.04
20.69
20.58
21.64
22.59
21.16
21.81
22.1

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

12.2
13.96
13.92
13.35
12.75
12.82
12.93
12.14
12.36
11.58
12.1
12.65
12.39
12.07
12.86
12.9
12.99
11.75
12.65
13.49
12.29
12.65
13.76
14.58
15.31
16
15.58
16.96
17.3
16.88
18.92
19.2
19.15
18.93
18.68
19.89
20.82
18.82
19.26
18.85
19.08
18.55
17.7
17.58
18.26
18.08
17.75

18.79
18.25
19.3
20.57
19.77
19.52
19.78
20.11
20.19
18.52
19.2
19.51
18.82
20.42
21.61
20.92
21.15
19.81
21.07
22.29
18.79
19.49
20.11
20.31
21.78
23.01
22.95
23.15
23.33
21.86
23.95
23.26
22.48
22.24
22.2
21.99
22.08
21.48
22.72
23.45
24.14
23.9
23.11
22.82
22.83
22.42
23.03

331.14
331.22
342.24
366.94
346.49
359.36
359.69
358
368.75
329.49
339.29
352.32
355.67
362.75
379.32
372.54
353.02
339.17
362.71
381.02
332
328.98
338.11
346.01
371.21
386.91
390.49
411.72
400.52
381
431.04
439.6
435.11
429.27
430.14
449.15
439.08
414.49
442.93
433.86
437.66
433.75
414.16
418.66
419.95
444.25
450.26

484.44
471.84
476.41
504.35
472.5
464.54
461.22
437.99
423.39
420.74
419.41
441.31
446.62
464.54
464.54
457.9
471.11
484.44
516.96
464.54
451.26
451.26
469.91
457.9
547.49
561.42
567.4
583.99
556.12
524.26
566.98
545.86
539.36
535.39
550.41
579
530.92
508.33
530.27
538.71
588.75
578.58
584.85
588.75
616.04
603.05
592

84.28
81.58
86.37
90.16
87.2
86.94
86.47
83.58
84.19
75.38
78.15
82.33
81.39
86.07
88.72
83.69
84.2
80.83
89.66
91
79.47
81.44
87.56
89.82
94.03
99.08
100.43
104.21
104.15
100.01
108.51
108.46
106.79
106.45
108.93
111.45
107.19
104.1
109
107.21
112.57
112.05
110.45
110
113.37
111.08
110.73

48.04
47.24
47.81
49.57
49.43
49.29
48.35
48.59
48.73
43.87
45.4
46.6
46.16
47.4
48.07
47.49
48.24
44.2
48.08
48.13
45
45.39
48.18
48.43
51.14
52.75
51.98
52.69
52.89
51.62
53.62
53.1
52.04
51.58
52.01
52.73
54.3
52.67
54.88
54.43
55.12
55.79
54.78
53.99
54.76
53.64
52.8

1.93
1.89
2
2.07
2.04
2.09
2.18
2.07
2.06
1.94
1.92
1.91
2.01
2.08
2.23
2.32
2.17
2.2
2.34
2.29
1.9
1.99
2.54
2.79
3.53
3.87
4.16
4.35
4.97
3.99
4.6
4.76
4.81
4.65
4.73
5.06
5.05
4.72
4.85
4.53
4.7
4.48
4.27
4.21
4.35
4.22
4.2

22.9
22.06
22.74
24.65
23.73
24.5
23.9
22.71
23.51
21.23
21.65
22.84
22.18
23.73
24.54
22.56
22.32
21.03
23.06
23.29
20.77
20.75
22.58
22.9
23.78
25.16
24.62
25.41
24.99
24.02
25.43
25.63
24.92
24.35
24.9
25.21
25.28
24.65
25.56
25.91
26.78
26.91
26.54
27.19
28.09
27.16
27.05

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

18.76
18.75
19.38
19.65
19.37
19.09
19.09
19.53
19.11
19.17
19.42
19.73
20.44
20.28
20.36
20.43
20.26
19.9
20.19
20
19.82
19.38
19.8
19.89
20.03
20.15
20.12
21.13
20.53
20.39
21.4
21.67
22.45
22.44
22.48
21.54
22.57
23.57
23.5
23.82
24.64
23.91
21.35
20.88
20.2
20.66
21.33

23.52
23.69
23.86
24.42
24.09
23.84
24.18
24.34
23.76
23.86
23.88
24.11
24.21
24.3
24.3
24.48
24.29
24.49
23.85
23.53
22.82
22.01
22.15
22.39
22.84
22.73
22.2
22.78
22.15
23.01
22.46
22.33
22.52
23.96
23.74
22.77
21.9
21.99
22.16
21.97
22.51
22.66
22.62
22.53
23.4
23.95
24.06

464.41
465.25
463.29
473.78
468.58
474.16
483.01
490.59
486.53
485
490.5
498.3
510.15
505.49
500.03
502.61
500.84
495.01
479.12
486.34
479.85
463
467.86
473.75
482.7
483.11
477.12
491.98
475.62
489.22
477.11
468.8
481.32
533.44
535.6
516.09
521.62
533.8
540.57
541.55
554.53
543.91
537
527.04
534.73
526.42
528.07

612.54
606.53
595.19
589.73
576.65
565.52
559.78
569.58
557.75
555.61
544.14
570.49
588.1
578.35
569.26
586.96
606.62
604.13
585.2
608.62
616.69
602.4
608.9
605.65
607.6
600.45
571.89
589.4
599.27
623.84
617.34
588.75
579.82
569.23
529.94
553.04
532.87
549.61
558.86
565.36
579.65
569.09
570.56
569.29
576.73
575.11
584.07

114.16
114.26
114.98
116.23
114.83
113.73
113.4
115.74
114.09
113.9
113.37
114.62
116.21
115.65
114.78
115.48
116.69
115.49
113.39
115.1
114.59
111.58
112.63
113.23
114.74
112.74
110.38
112.02
112.05
114.42
113.81
112.53
112.47
111.77
110.66
108.01
109.56
110.56
111.86
111.41
113.59
111.61
112.76
112.65
114.61
114.25
113.85

52.81
52.68
52.17
52.89
52.36
52.11
51.71
52.5
51.67
51.54
51.4
51.96
52.43
51.31
51.12
52.12
51.51
50.9
50.1
53.45
53.08
51.4
50.8
51.56
51.51
50.54
49.28
49.99
50.11
51.1
51.95
50.41
50.95
50.74
50.1
49.47
49.53
49.52
50.32
50.73
52
50.06
49.79
49.7
50.17
49.44
49.52

4.37
4.31
4.26
4.24
4.07
4.16
4.22
4.27
4.23
4.41
4.51
4.68
4.89
4.88
4.67
4.96
4.93
5.03
4.65
4.72
4.87
4.6
4.45
4.59
4.63
4.8
4.54
4.83
4.89
5.77
5.58
5.24
5.2
5.25
5.25
4.45
4.46
4.65
4.38
4.73
4.69
4.27
4.23
4.17
4.5
4.6
4.76

27.45
27.28
27.93
28.51
27.98
27.74
27.41
27.62
27.27
27.36
27.6
27.97
28.32
28.15
27.99
28.33
28.12
28.15
27.32
27.64
27.17
26.16
26.05
25.76
25.82
25.38
25.11
25.59
25.23
24.88
24.54
27.67
29.51
28.94
28.69
28.65
28.87
28.78
28.98
29.02
28.95
28.66
30.11
29.79
30.04
29.52
28.96

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

21.37
22.01
22.04
21.45
21.99
22.73
22.91
23.25
23.54
23.47
23.52
26.15
26.4
26.58
26.44
26.36
26.85
26.15
26.4
26.76
27.07
27.16
27
27.72
27.53
27.33
27.48
27.68
27.66
27.75
27.14
26.56
25.26
25.93
26.22
25.64
25.72
24.37
28.67
26.81
27.41
27.36
26.43
26.8
27.3
28.08
28.54

24.16
24.68
24.14
24.35
24.58
25.19
24.78
25.08
25.19
25.31
24.59
23.61
24.28
24.13
23.94
24.64
23.98
23.78
24.21
24.66
24.65
24.54
24.76
24.42
24.79
24.6
25.04
25.65
26.11
26.51
26.06
25.93
26.02
25.5
25.39
25.34
25.77
25.23
25.37
25.5
24.74
24.85
25.15
25.88
27.59
27.28
26.24

528.82
551
542.3
545.21
546.43
560.2
562.38
569.46
572.81
571.51
552.95
545.2
554.17
557.87
567
586.3
572.22
567.3
575
585.8
583
568.24
560.9
544.62
549.46
549.99
578.6
577.52
580.07
581
576.3
583
584.94
573.2
583.01
579
586.36
594.9
581.29
593.08
574.29
558.47
552.12
544.06
543.04
546.49
555

582.82
602.23
596.2
593.2
600.02
606.39
608.3
615.31
621.68
613.48
613.46
607.98
617.86
617.92
625.51
635.82
628.68
637.93
642.09
647.79
649.31
646.84
647.95
649.7
656.71
657.03
662.07
669.76
672
672.63
672.47
670.09
675.18
668.81
672
672.63
687
683.14
688.7
681.55
699.39
668.79
668.82
676.46
668.81
663.14
663.68

114.48
117.67
117.12
117.35
117.47
119.41
119.25
120.43
121.01
120.94
119.43
118.98
120.76
121.36
121.07
125.05
122.6
122.67
123.38
124.67
124.36
123.74
123.17
122.27
123.93
123.91
126.04
127.07
126.72
126.61
125.05
124.79
124.77
123.38
123.62
123.94
126.18
125.1
125.7
125.36
122.82
123.54
124.03
124.01
122.87
122.34
122.53

49.99
51.12
50.42
49.82
49.49
50.75
50.73
51.63
52.17
52.06
52
51.48
52.58
52.4
51.34
52.6
50.74
50.82
50.32
50.79
50.97
50.22
49.61
49.04
49.3
48.58
49.22
49.61
50.17
50.25
50.54
49.62
50.82
50.09
50.07
49.78
49.36
49.9
50.37
50.87
50.79
51.34
50.24
50.5
50.32
49.86
49.53

4.85
5.01
5.09
5.05
5.56
6.04
5.95
6.31
6.22
6
5.74
5.71
5.85
6.08
5.78
6.12
6.18
6.39
6.35
6.5
6.42
6.48
6.5
6.57
6.85
7.46
7.65
7.67
7.76
7.81
7.78
7.87
7.79
7.75
7.84
7.61
7.91
7.97
7.91
8.11
7.9
7.76
7.85
7.17
8.03
7.19
7.32

28.35
28.96
29
28.06
27.51
27.88
27.3
27.16
27.42
27.82
27.72
27.98
28.5
28.97
29.36
30.46
29.89
29.73
29.6
30.21
30.18
29.98
29.94
30.04
30.26
30.34
30.81
31.03
31.01
31.01
30.88
30.37
30.72
30.23
30.31
30.25
30.11
30.22
30.53
30.2
29.49
28.8
32.13
31.57
30.99
29.94
29.86

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

28.55
28.43
28.03
28.31
28.17
27.8
28.34
28.59
27.77
27.7
27.7
28.36
28.13
27.82
28.5
28.93
28.99
28.09
28.49
28.73
27.52
27.66
27.07
27.66
25.85
26.71
27.5
28.45
29
28.51
29.03
28.7
28.67
28.06
27.77
27.78
28.15
28.37
28.22
28.13
28.42
28.42
28.83
29.01
29.66
29.98
29.88

26.39
26.03
25.35
25.11
24.51
24.34
24.53
25.25
25.06
24.94
25.3
25.3
25.16
25.3
25.59
24.62
24.21
24.33
24.78
25.28
25.31
25.31
24.83
25.52
24.55
24.26
24.83
24.84
25.4
24.33
24.18
23.92
24.39
23.93
23.41
23.6
24.23
24.52
24.62
24.15
24.01
24.38
24.48
24.44
24.56
24.63
25.03

537.79
539.41
449.54
455.03
446.84
451.66
457.45
469.08
464.19
467.81
476.82
471.09
455.12
465.7
465.71
440.47
438.08
444.08
458.19
450.78
460.56
433.55
432
439.16
419.87
437.92
443.01
440.18
439.84
413.62
433.35
432.7
447.7
444.6
457.02
471.18
475.39
472.86
464.19
486.44
507.8
502.86
509
508.95
529.64
532.25
534.62

673.72
674.95
668.18
661.49
652.25
653.21
666.21
670.28
676.81
681.2
690.7
689.51
692.38
691.09
683.49
657.98
653.15
670.58
672.55
683.13
697.37
674.37
664.91
654.24
626.82
627.32
638.62
637.49
641.72
608.54
639.84
639.32
654.08
659.87
664.26
669.99
685.4
697.95
694.93
694.93
687.42
689.27
693.67
693.05
693.05
692.43
693.68

123.07
123.01
121.74
121.56
118.36
118.08
118.48
120.83
120.66
121.54
121.66
121.6
121.73
121.43
121.35
117.23
116.82
117.95
118.32
119.79
119.67
117.33
115.19
118.12
113.41
114.57
116.37
116.11
117.21
113.14
114.65
115.85
118.3
117.55
118
118.29
120.98
122.18
122.3
121.39
119.88
119.14
120.14
119.79
119.45
119.48
120.54

49.39
49.32
49.64
49.99
49.29
48.31
48
47.88
47.42
47.7
47.5
47.65
48.12
47.7
47.37
46.14
45.65
45.87
46.34
46.47
46.98
46.63
44.48
44.66
43.75
43.64
44.32
44.05
43.81
42.59
43.5
43.57
43.2
43.48
43.49
43.23
44.2
44.84
44.81
43.88
43.56
43.41
43.33
43.29
43.1
43.56
44.17

7.39
7.12
6.94
6.88
6.58
6.48
6.4
6.45
6.43
6.61
6.44
6.21
6.18
5.86
5.71
5.47
5.35
5.57
5.61
5.74
5.7
5.37
5.21
5.06
4.89
5.06
5.15
5.45
5.64
5.36
5.53
5.68
5.85
5.86
5.91
6.24
6.33
6.31
6.23
6.18
5.98
5.96
6.13
6.2
6.17
6.18
6.29

30.73
30.83
30.41
31.25
31.96
32.1
31.9
32.34
31.74
31.71
31.62
31.01
29.74
28.77
29.71
29.42
34.51
34.72
34.66
34.64
34.31
33.62
33.33
33.49
32.45
31.77
32.51
32.91
32.81
31.99
32.37
32.87
33.53
33.63
33.87
34.05
34.74
34.93
35.66
35.96
35.41
35.46
36.14
36.18
36.53
36.05
36.56

2/12/2008
2/11/2008
2/8/2008
2/7/2008
2/6/2008
2/5/2008
2/4/2008
2/1/2008
1/31/2008
1/30/2008
1/29/2008
1/28/2008
1/25/2008
1/24/2008
1/23/2008
1/22/2008
1/18/2008
1/17/2008
1/16/2008
1/15/2008
1/14/2008
1/11/2008
1/10/2008
1/9/2008
1/8/2008
1/7/2008
1/4/2008
1/3/2008
1/2/2008
12/31/2007
12/28/2007
12/27/2007
12/26/2007
12/24/2007
12/21/2007
12/20/2007
12/19/2007
12/18/2007
12/17/2007
12/14/2007
12/13/2007
12/12/2007
12/11/2007
12/10/2007
12/7/2007
12/6/2007
12/5/2007

29.57
29.87
29.2
29.04
28.57
28.98
29.33
28.38
19.18
19.05
20.81
20.78
21.94
21.69
20.01
19.86
20.78
21.22
21.95
22.91
23.7
23.36
24.09
22.56
22.61
23.18
23.16
23.84
23.72
23.26
23.45
23.71
23.96
24.05
24.01
23.64
23.31
23.02
23.04
24.06
24.38
24.54
24.47
25.2
25.63
25.96
25.98

24.49
24.38
24.68
24.3
24.65
25.12
26.09
26.31
28.17
27.83
28.17
28.28
28.47
28.73
27.59
27.62
28.53
28.61
28.72
29.38
29.72
29.3
29.67
29.76
28.91
29.91
29.71
30.57
30.44
30.76
31.21
31.08
31.64
31.61
31.16
30.69
30.06
30.02
29.72
30.51
30.44
29.79
29.47
30.04
29.84
29.86
29.51

518.09
521.16
516.69
504.95
501.71
506.8
495.43
515.9
564.3
548.27
550.52
555.98
566.4
574.49
548.62
584.35
600.25
600.79
615.95
637.65
653.82
638.25
646.73
653.2
631.68
649.25
657
685.33
685.19
691.48
702.53
700.74
710.84
700.73
696.69
689.69
677.37
673.35
669.23
689.96
694.05
699.35
699.2
718.42
714.87
715.26
698.51

686.17
679.44
688.67
696.31
688.67
688.67
702.48
713.72
702.45
683.26
677.25
661.22

119.32
118.22
117.62
118.38
117.61
118.56
121.82
123.38
121.42
119.25
120.13
119.54
117.6
119.32
118.32
115.55
116.73
117.94
121.08
122.13
124.88
123.88
124.89
124.08
122.79
124.8
124.91
128.05
128.11
129.24
130.2
130.53
132.19
131.91
130.94
129.08
128.27
128.27
127.55
129.4
131.06
131.33
130.05
133.72
132.69
132.72
130.84

43.81
43.24
42.51
43.45
42.57
43.21
43.65
44.62
44.24
42.86
42.73
42.47
41.92

6.18
6.11
5.81
5.9
6.03
6.15
6.39
6.55
6.35
6.45
6.4
6.38
6.29
5.99
6.02
5.67
5.66
5.51
5.6
5.71
5.91
5.79
5.98
5.8
5.83
5.89
5.86
6.17

35.76
34.83
34.23
35.13
35.13
35.32
36.49
35.34
35.43
35.47
36.9
37.85
36.73
38.09
38.67
39.47
40.98
42.17
44.85
44.72
45.95
46.54
46.48
46.5
45.86
44.52
43.7
44.06
44.1

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

26.42
26.61
26.81
26.63
26.2
25.59
25.22
26.13
25.71
26.72
26.76
26.82
25.42
25.07
26.1
24.78
25.79
26.7
27.63
29.93
31.36
31.11
30.22
31.1
30.83
31.79
33.63
31.34
30.68
30.64
29.85
29.03
29.35
28.82
26.69
27.86
28.48
27.65
28.36
28.37
28.05
27.88
27.15
27.17
26.95
27.04
26.84

28.32
28.45
29.04
29.03
29.12
28.57
28.49
29.48
29.58
29.88
29.35
29.46
29.17
29.32
29.78
28.75
29.05
29.92
30.59
31.36
31.64
31.92
31.92
31.7
30.64
29.78
30.17
27.55
26.92
26.61
26.28
25.99
26.84
26.77
26.11
25.87
25.99
25.76
26.04
25.93
25.7
25.7
25.59
25.37
25.58
25.64
25.37

684.16
681.53
693
697
692.26
673.57
666
676.7
660.52
648.54
625.85
633.63
629.65
641.68
660.55
632.07
663.97
693.84
732.94
741.79
725.65
711.25
703.21
707
694.77
679.23
674.6
668.51
675.82
675.77
650.75
644.71
639.62
633.48
616
620.11
637.39
622
625.39
615.18
609.62
594.05
579.03
584.02
584.39
582.55
567.27

128.69
129.85
130.71
129.41
129.37
125.36
123.93
126.73
124.57
127.18
126.4
128.19
127.97
129.84
130.2
126.35
127.62
129.39
130.05
133.71
131.93
132.94
132.79
135.98
134.58
135.52
135.07
133.51
133.19
133.44
132.36
131.6
135.13
135.63
135.21
136.29
137.45
136.7
137.36
137.59
136.3
137.03
135.42
135.21
135.48
135.67
134.16

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

26.27
26.7
26.51
25.73
26.05
25.29
25.29
25.06
24.95
24.73
23.72
23.56
23.71
23.3
23.76
24.15
24.1
23.97
22.73
22.61
22.55
22.52
23.03
23.59
23.13
23.23
23.04
23.34
23.54
22.76
23.32
23.72
24.57
23.94
23.8
23.87
23.44
22.97
22.92
23.36
23.25
23.25
23.62
23.49
24.03
24.68
24.84

25.4
25.41
25.46
25.05
24.68
24.48
24.69
24.92
24.75
25.01
25.12
24.92
24.92
24.53
24.5
24.9
24.53
24.81
24.75
24.5
24.62
24.06
24.54
24.81
24.38
24.31
24.18
24.34
24.33
23.95
24.2
24.35
24.57
24.64
25.15
25.75
25.36
25.35
24.86
25.34
25.15
24.88
25.23
25.23
25.73
26.36
26.44

567.5
568.16
569
568.02
560.1
552.83
546.85
535.27
525.3
528.75
524.78
522.65
521.33
514.48
519.35
523.52
527.8
525.15
515.25
511.4
512.88
506.4
513.26
515
512.19
512.75
506.61
497.92
500.04
491.52
497.55
508.6
515.5
515.75
514.73
525.78
516.02
510
503
511.01
512.94
510
516.11
511.89
508
509.76
514

134.61
133.81
133.11
133.37
133.62
133.26
134.21
133.42
129.6
130.3
130.31
129.4
129.07
127.58
127.83
129.63
129.33
130.46
129.16
127.9
128.24
125.77
128.6
129.8
128.22
128.33
126.83
126.58
126.64
124.35
123.43
125.15
127.09
126.64
127.23
131.12
129.31
127.95
125.84
129.17
128.14
127.52
128.97
126.99
129.53
132.67
132.4

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

24.99
25.35
26.03
26.2
27.53
26.7
26.58
26.96
26.69
26.97
27.2
27.1
26.99
27
26.86
27.13
27.25
27.58
27.71
27.64
27.38
27.67
27.66
27.63
28.12
27.31
27.3
27.38
27.05
27.35
27.39
26.98
27.44
28.23
28.59
28.78
28.7
28.38
28.4
28.58
28.41
28.61
28.92
29.35
29.75
28.57
29.21

26.77
26.74
27.05
26.54
26.42
25.77
25.59
25.81
25.31
25.17
25.64
25.72
25.74
25.77
25.53
25.29
25.6
25.64
25.34
25.31
25.31
25.94
25.76
26.14
26.19
26.17
26.2
26.08
25.62
25.77
25.79
25.42
26
26.25
26.37
26.26
26.34
26.7
26.43
26.16
25.9
26.25
26.34
26.65
26.46
26.59
26.67

512.51
520.12
548.59
549.5
555
552.99
552.16
545.33
544.47
543.34
542.56
539.4
541.63
534.34
530.38
522.7
525.01
526.29
530.26
527.42
524.98
514.11
509.97
514.31
515.2
505.89
502.84
505.24
504.77
511.34
515.49
515.06
518.25
518.84
507.07
500.4
497.91
498.6
487.11
483.52
474.33
473.97
475.86
470.6
470.32
470.96
472.61

134.74
134.33
135.7
135.18
135.42
135.49
135.51
135.11
133.01
132.07
133.98
133.87
133.17
133.31
132.83
131.64
131.6
131.62
129.77
131.12
131.75
133
132.26
134.13
133.8
133.95
133.19
132.35
130.4
131.84
131.61
129.92
132.31
133.74
134.28
134.26
133.6
133.73
132.65
132.18
131.63
132.83
132.81
132.92
132.99
131.84
132.1

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

28.81
29.31
30.05
29.7
30.22
30.41
30.38
30.98
28.18
28.12
27.73
28.04
28.34
28.49
28.06
28.02
27.88
27.46
27.51
28.31
32.09
31.61
31.41
31.21
31.17
31.69
31.64
31.96
31.62
31.72
31.28
31.29
31.34
31.41
31.55
31.66
31.36
31.26
31.29
30.33
30.03
29.88
30.06
29.86
29.56
29.99
29.12

26.52
26.5
26.43
26.16
26.33
26.31
26.27
26.15
26.5
26.19
26.01
25.61
25.77
24.9
24.8
24.63
24.62
24.83
24.55
24.47
24.68
24.58
24.48
24.42
24.05
24.3
24.44
24.43
24.38
23.84
23.73
23.84
23.74
23.65
23.72
24.14
23.97
24.19
24.4
23.82
23.81
23.38
23.34
23.44
22.86
23.48
23.35

458
461.78
466.74
461.47
469.25
466.81
467.27
471.12
473.23
465.78
469
471.38
479.01
481.18
477.99
477.53
479.08
482.48
471.65
476.01
472.8
474.27
466.29
467.39
464.53
466.5
468.21
471.51
471.02
472.6
458.53
458.16
460.92
461.88
463.62
465
461.83
462.04
456.55
445.28
447.23
440.85
446.19
448
443.03
454.75
452.96

131.2
131.16
131.45
130.34
131.71
131.36
131.53
131.5
131.01
130.3
129.54
129.21
130.29
130.4
130.25
129.06
129.01
129.5
128.29
128.32
128.17
127.83
126.62
126.05
125.49
126.01
125.86
125.68
125.34
125.2
123.87
123.73
123.71
123.58
124.48
124.78
124.94
124.76
124.86
122.83
122.16
120.71
121.05
120.88
119.99
122.37
122.18

3/8/2007
3/7/2007
3/6/2007
3/5/2007
3/2/2007
3/1/2007
2/28/2007
2/27/2007
2/26/2007
2/23/2007
2/22/2007
2/21/2007
2/20/2007
2/16/2007
2/15/2007
2/14/2007
2/13/2007
2/12/2007
2/9/2007
2/8/2007
2/7/2007
2/6/2007
2/5/2007
2/2/2007
2/1/2007
1/31/2007
1/30/2007
1/29/2007
1/26/2007
1/25/2007
1/24/2007
1/23/2007
1/22/2007
1/19/2007
1/18/2007
1/17/2007
1/16/2007
1/12/2007
1/11/2007
1/10/2007
1/9/2007
1/8/2007
1/5/2007
1/4/2007
1/3/2007
12/29/2006
12/28/2006

30.71
30.39
30.8
30.31
30.42
30.86
30.86
30.95
32.11
32.1
31.6
31.65
32.01
31.91
31.25
30.66
29.56
29.17
29.74
30.08
29.89
29.35
28.56
28.77
28.35
28.31
28.04
27.87
28.04
28.21
28.94
26.96
27.42
27.64
28.12
29.05
29.29
29.45
29.2
28.7
27.58
27.92
27.74
26.85
25.61
25.54
25.36

23.37
23.62
23.81
23.57
23.75
24.03
24.1
23.84
24.87
24.72
25.14
25.11
24.66
24.59
25.2
25.15
24.82
24.67
24.71
24.95
25.04
25.16
25.24
25.74
26.05
26.31
25.99
26.03
26.09
25.96
26.51
26.21
26.19
26.52
26.43
26.52
26.57
26.61
26.17
25.29
25.54
25.52
25.27
25.42
25.46
25.46
25.56

454.72
455.64
457.55
440.95
438.68
448.23
449.45
448.77
464.93
470.62
475.85
475.86
472.1
469.94
461.47
465.93
459.1
458.29
461.89
471.03
470.01
471.48
467.16
481.5
481.75
501.5
494.32
492.47
495.84
488.09
499.07
479.05
480.84
489.75
487.83
497.28
504.28
505
499.72
489.46
485.5
483.58
487.19
483.26
467.59
460.48
462.56

122.15
121.13
121.25
119.21
120.35
121.95
122.31
121.07
125.99
126.11
126.6
126.7
126.75
126.48
126.54
126.38
125.55
124.5
124.93
125.86
126.03
125.75
125.72
125.68
125.51
124.76
123.93
123.29
123.36
123.47
124.94
123.94
123.57
123.95
123.71
124.13
124.08
124.32
123.38
122.84
122.44
122.54
121.98
122.96
122.7
122.91
123.43

12/27/2006
12/26/2006
12/22/2006
12/21/2006
12/20/2006
12/19/2006
12/18/2006
12/15/2006
12/14/2006
12/13/2006
12/12/2006
12/11/2006
12/8/2006
12/7/2006
12/6/2006
12/5/2006
12/4/2006
12/1/2006
11/30/2006
11/29/2006
11/28/2006
11/27/2006
11/24/2006
11/22/2006
11/21/2006
11/20/2006
11/17/2006
11/16/2006
11/15/2006
11/14/2006
11/13/2006
11/10/2006
11/9/2006
11/8/2006
11/7/2006
11/6/2006
11/3/2006
11/2/2006
11/1/2006
10/31/2006
10/30/2006
10/27/2006
10/26/2006
10/25/2006
10/24/2006
10/23/2006
10/20/2006

25.75
25.45
25.55
25.48
25.59
26.41
26.3
26.9
26.87
26.6
26.75
26.49
26.34
26.63
26.86
27.43
26.89
26.49
27.01
27.04
27
27.27
28.03
28.49
27.14
26.72
26.91
26.64
27.15
27.24
27.4
27.39
27.45
26.9
26.61
26.59
26.18
26.53
25.99
26.34
25.95
25.34
25.28
24.49
23.53
23.37
23.21

25.59
25.57
25.27
25.56
25.65
25.57
25.48
25.74
25.64
25.19
25.09
25.19
25.07
24.6
24.72
24.84
25.01
24.83
25.03
25.21
25.06
25.13
25.37
25.51
25.51
25.48
25.07
25.13
24.83
24.92
24.94
24.84
24.86
24.62
24.6
24.5
24.41
24.45
24.48
24.39
24.24
24.08
24.09
24.05
24.03
24.17
24.16

468.03
457.53
455.58
456.2
462.9
468.63
462.8
480.3
482.12
478.99
481.78
483.93
484.11
482.64
488.71
487
484.85
480.8
484.81
484.65
489.5
484.75
505
508.01
509.65
495.05
498.79
495.9
491.93
489.3
481.03
473.55
472.63
475
472.57
476.95
471.8
469.91
467.5
476.39
476.57
475.2
485.1
486.6
473.31
480.78
459.67

123.69
122.88
122.16
122.91
123.36
123.43
123.2
123.54
123.53
122.45
122.32
122.41
122.06
121.84
122.37
122.47
121.95
121.02
121.29
121.24
119.99
119.47
121.14
121.63
121.39
121.27
121.2
121.16
120.85
120.51
119.61
119.31
119.26
119.89
119.63
119.18
117.85
118.05
118.12
118.93
118.94
119.03
119.78
119.41
119
118.65
118.11

10/19/2006
10/18/2006
10/17/2006
10/16/2006
10/13/2006
10/12/2006
10/11/2006
10/10/2006
10/9/2006
10/6/2006
10/5/2006
10/4/2006
10/3/2006
10/2/2006
9/29/2006
9/28/2006
9/27/2006
9/26/2006
9/25/2006
9/22/2006
9/21/2006
9/20/2006
9/19/2006
9/18/2006
9/15/2006
9/14/2006
9/13/2006
9/12/2006
9/11/2006
9/8/2006
9/7/2006
9/6/2006
9/5/2006
9/1/2006
8/31/2006
8/30/2006
8/29/2006
8/28/2006
8/25/2006
8/24/2006
8/23/2006
8/22/2006
8/21/2006
8/18/2006
8/17/2006
8/16/2006
8/15/2006

23.14
22.99
24.15
24.18
24.42
24.12
24.24
24.47
25.03
25.47
25.18
25.21
24.84
24.88
25.28
25.33
24.65
25.05
25.29
25.52
25.34
25.64
25.75
29
29.32
29.03
29.17
29.09
28.61
28.14
27.86
28.5
29.07
29.49
28.83
29.02
28.96
28.91
28.77
28.99
28.7
29.26
28.9
29.78
28.91
28.39
28.17

24.04
24.23
24.16
24.17
24.11
23.98
23.4
23.53
23.55
23.68
23.72
23.74
23.26
23.25
23.24
23.28
23.31
23.11
22.9
22.65
22.86
23.09
22.82
22.76
22.81
22.37
22.07
22.03
22.01
21.75
21.61
21.76
21.76
21.96
21.84
21.92
21.96
22.05
21.96
21.87
21.81
21.77
22.19
21.91
20.99
20.99
20.92

426.06
419.31
420.64
421.75
427.3
427.44
426.5
426.65
429
420.5
411.81
415.7
404.04
401.44
401.9
403.58
402.92
406.87
403.98
403.78
406.85
397
403.81
414.69
409.88
403.98
406.57
391.9
384.09
377.85
378.49
380.14
384.36
378.6
378.53
380.75
378.95
380.95
373.26
373.73
373.43
378.29
377.3
383.36
385.8
387.72
380.97

118.08
117.89
117.74
118.11
117.93
117.62
116.61
116.75
116.6
116.53
116.67
116.45
115.1
114.86
115.29
115.39
115.43
115.29
114.34
113.47
113.82
114.37
113.77
114.05
113.89
113.63
113.62
113.16
112.06
111.95
111.63
112.15
113.15
112.93
112.26
112.28
112.21
112.08
111.55
111.41
111.51
111.81
111.82
112.3
111.74
111.45
110.53

8/14/2006
8/11/2006
8/10/2006
8/9/2006
8/8/2006
8/7/2006
8/4/2006
8/3/2006
8/2/2006
8/1/2006
7/31/2006
7/28/2006
7/27/2006
7/26/2006
7/25/2006
7/24/2006
7/21/2006
7/20/2006
7/19/2006
7/18/2006
7/17/2006
7/14/2006
7/13/2006
7/12/2006
7/11/2006
7/10/2006
7/7/2006
7/6/2006
7/5/2006
7/3/2006
6/30/2006
6/29/2006
6/28/2006
6/27/2006
6/26/2006
6/23/2006
6/22/2006
6/21/2006
6/20/2006
6/19/2006
6/16/2006
6/15/2006
6/14/2006
6/13/2006
6/12/2006
6/9/2006
6/8/2006

27.26
27.5
27.49
27.22
27.44
27.08
26.99
26.9
26.63
26.94
27.14
27.47
26.7
27.08
26.95
26.94
25.89
25.27
25.2
32.24
31.84
32.08
32.23
33.38
33.17
32.85
32.5
33.11
32.47
33.3
33
32.97
31.92
31.51
31.55
31.37
30.68
31.06
30.6
30.35
30.36
30.79
29.62
29.65
29.78
30.37
30.45

20.77
20.68
20.71
20.69
20.61
20.5
20.56
20.5
20.57
20.31
20.37
20.53
20.21
20.63
20.5
20.32
20.21
19.34
19.81
19.25
19.03
18.87
18.84
19.17
19.56
19.89
19.72
19.88
19.77
20.06
19.72
19.87
19.61
19.35
19.32
19.05
19.37
19.54
19.1
19.09
18.71
18.68
18.52
18.21
18.38
18.56
18.72

369.43
368.5
374.2
376.94
381
377.95
373.85
375.39
367.23
375.51
386.6
388.12
382.4
385.5
389.36
390.9
390.11
387.12
399
403.05
407.89
403.5
408.83
417.25
424.56
418.2
420.45
423.19
421.46
423.2
419.33
417.81
406.11
402.32
404.22
404.86
399.95
402.13
387.17
388.14
390.7
391
384.39
386.52
381.54
386.57
393.3

109.23
109.14
109.45
109.12
109.49
109.91
110.16
110.35
110.06
109.32
109.86
109.98
108.88
108.99
108.84
108.45
106.51
107.27
108.01
106.53
105.99
106.14
106.56
108.32
109.49
109
108.8
109.51
109.19
109.82
109.37
109.37
107.2
106.48
107.41
106.93
106.95
107.42
106.63
106.27
107.11
107.9
105.66
104.85
106.08
107.24
107.58

6/7/2006
6/6/2006
6/5/2006
6/2/2006
6/1/2006
5/31/2006
5/30/2006
5/26/2006
5/25/2006
5/24/2006
5/23/2006
5/22/2006
5/19/2006
5/18/2006
5/17/2006
5/16/2006
5/15/2006
5/12/2006
5/11/2006
5/10/2006
5/9/2006
5/8/2006
5/5/2006
5/4/2006
5/3/2006
5/2/2006
5/1/2006
4/28/2006
4/27/2006
4/26/2006
4/25/2006
4/24/2006
4/21/2006
4/20/2006
4/19/2006
4/18/2006
4/17/2006
4/13/2006
4/12/2006
4/11/2006
4/10/2006
4/7/2006
4/6/2006
4/5/2006
4/4/2006
4/3/2006
3/31/2006

30.54
30.7
30.82
31.52
31.99
31.59
32
33.02
32.92
31.79
30.76
30.46
29.53
29
30.11
30.97
31.03
30.81
30.99
32.09
32.49
32.87
32.66
32.19
32.17
31.85
32.08
32.78
33.2
33
31.99
33.01
32.89
33.37
33.54
31.3
30.97
31.13
31.1
31.39
32.55
32.27
32.79
32.11
32.1
31.89
32.26

18.66
18.73
19.05
19.27
19.32
19.17
19.6
20.08
20.1
19.89
19.29
19.37
19.1
19.33
19.24
19.48
19.6
19.54
19.58
20.04
19.92
20.01
20.07
19.77
19.54
20.25
20.48
20.36
22.98
22.85
22.86
22.86
22.89
22.79
22.79
22.95
22.63
22.83
22.94
22.88
23.01
22.98
23.24
23.39
23.31
23.24
22.95

386.51
389.99
374.44
379.44
382.62
371.82
371.94
381.35
382.99
381.25
375.58
370.95
370.02
370.99
374.5
371.3
376.2
374.13
387
402.98
408.8
394.78
394.3
394.75
394.17
394.8
398.9
417.94
420.03
425.97
427.16
440.5
437.1
415
410.5
404.24
406.82
402.16
408.95
409.66
416.38
406.16
411.18
407.99
404.34
389.7
390

107.68
108.49
108.76
110.36
110.13
109.09
107.88
109.83
109.28
107.94
107.09
107.91
108.74
107.98
108.53
110.63
110.79
110.57
112.03
113.4
113.46
113.24
113.38
112.38
111.98
112.4
111.56
112.48
112.1
111.56
111.54
112
112.2
112.19
112.03
111.82
110.07
110.12
110.26
110.06
111
110.83
111.96
112.08
111.7
110.99
111.07

3/30/2006
3/29/2006
3/28/2006
3/27/2006
3/24/2006
3/23/2006
3/22/2006
3/21/2006
3/20/2006
3/17/2006
3/16/2006
3/15/2006
3/14/2006
3/13/2006
3/10/2006
3/9/2006
3/8/2006
3/7/2006
3/6/2006
3/3/2006
3/2/2006
3/1/2006
2/28/2006
2/27/2006
2/24/2006
2/23/2006
2/22/2006
2/21/2006
2/17/2006
2/16/2006
2/15/2006
2/14/2006
2/13/2006
2/10/2006
2/9/2006
2/8/2006
2/7/2006
2/6/2006
2/3/2006
2/2/2006
2/1/2006
1/31/2006
1/30/2006
1/27/2006
1/26/2006
1/25/2006
1/24/2006

32.42
32.56
32.39
31.45
31.77
31.83
30.75
30.11
30.44
30.07
30.13
30.53
30.99
30.15
30.58
30.28
30.99
31.43
31.57
31.45
31.7
32.18
32.06
32.74
33.01
33.15
33.16
32.39
32.76
32.75
33.02
32.72
32.04
32.51
32.5
33
33.02
32.92
33.54
34.25
35
34.38
35.05
35.09
35.17
34.49
34.87

22.96
22.79
22.68
22.78
22.78
22.64
22.89
23.39
23.52
23.19
23
23.07
22.96
22.86
22.91
22.77
22.98
22.82
22.69
22.71
22.74
22.89
22.66
22.81
22.46
22.48
22.53
22.38
22.52
22.61
22.67
22.4
22.18
22.43
22.41
22.62
22.64
22.83
23.15
23.26
23.57
23.66
23.53
23.36
22.27
22.19
22.09

388.44
394.98
377.2
369.69
365.8
341.89
340.22
339.92
348.19
339.79
338.77
344.5
351.16
337.06
337.5
343
353.88
364.45
368.1
378.18
376.45
364.8
362.62
390.38
377.4
378.07
365.49
366.59
368.75
366.46
342.38
343.32
345.7
362.61
358.77
369.08
367.92
385.1
381.55
396.04
401.78
432.66
426.82
433.49
434.27
433
443.03

111.05
111.25
110.55
111.24
111.4
111.31
111.55
110.87
111.57
111.75
111.66
111.43
110.93
109.78
109.58
108.55
109.28
109.05
109.22
109.72
110.23
110.24
109.27
110.32
110.28
110
110.16
109.49
109.77
110.06
109.25
108.86
107.72
107.92
107.72
107.9
106.93
107.88
107.6
108.14
109.41
108.65
109.45
109.54
108.53
107.93
107.84

1/23/2006
1/20/2006
1/19/2006
1/18/2006
1/17/2006
1/13/2006
1/12/2006
1/11/2006
1/10/2006
1/9/2006
1/6/2006
1/5/2006
1/4/2006
1/3/2006
12/30/2005
12/29/2005
12/28/2005
12/27/2005
12/23/2005
12/22/2005
12/21/2005
12/20/2005
12/19/2005
12/16/2005
12/15/2005
12/14/2005
12/13/2005
12/12/2005
12/9/2005
12/8/2005
12/7/2005
12/6/2005
12/5/2005
12/2/2005
12/1/2005
11/30/2005
11/29/2005
11/28/2005
11/25/2005
11/23/2005
11/22/2005
11/21/2005
11/18/2005
11/17/2005
11/16/2005
11/15/2005
11/14/2005

34.17
33.74
34.33
35.18
40.11
39.9
40.89
41.87
42.98
43.42
43.21
41.53
40.97
40.91
39.18
39.56
40.25
39.94
40.63
40.83
40.47
40.68
41.05
42.32
41.75
41.3
41.2
40.08
40.31
40.35
40.11
40.19
40.47
41.21
41.07
40.23
40.19
41.11
42.13
42.5
42.36
42.27
41.54
42.23
40.04
37.65
38.45

22.14
22.2
22.71
22.55
22.68
22.85
22.81
22.93
22.69
22.57
22.62
22.68
22.67
22.56
21.98
22.08
22.18
22.24
22.39
22.35
22.46
22.57
22.55
22.61
22.62
22.77
22.8
23.07
23.29
23.27
23.32
23.27
23.41
23.54
23.44
23.26
23.26
23.32
23.33
23.46
23.46
23.67
23.59
23.51
23.31
23.11
22.93

427.5
399.46
436.45
444.91
467.11
466.25
463.63
471.63
469.76
466.9
465.66
451.24
445.24
435.23
414.86
420.15
426.69
424.64
430.93
432.04
426.33
429.74
424.6
430.15
422.55
418.96
417.49
412.61
409.2
410.65
404.22
404.54
405.85
417.7
414.09
404.91
403.54
423.48
428.62
422.86
416.47
409.36
400.21
403.45
398.15
392.8
396.97

107.73
107.35
109.34
108.92
109.36
109.65
109.76
110.19
109.84
109.73
109.45
108.55
108.48
107.97
106.1
106.68
107.16
106.92
108.02
107.96
107.4
107.23
107.12
107.68
108.03
108.34
107.92
107.19
107.08
106.8
106.87
107.5
107.3
107.53
107.39
106.3
106.88
107
107.76
107.68
107.06
106.6
106.07
105.65
104.68
104.47
104.85

11/11/2005
11/10/2005
11/9/2005
11/8/2005
11/7/2005
11/4/2005
11/3/2005
11/2/2005
11/1/2005
10/31/2005
10/28/2005
10/27/2005
10/26/2005
10/25/2005
10/24/2005
10/21/2005
10/20/2005
10/19/2005
10/18/2005
10/17/2005
10/14/2005
10/13/2005
10/12/2005
10/11/2005
10/10/2005
10/7/2005
10/6/2005
10/5/2005
10/4/2005
10/3/2005
9/30/2005
9/29/2005
9/28/2005
9/27/2005
9/26/2005
9/23/2005
9/22/2005
9/21/2005
9/20/2005
9/19/2005
9/16/2005
9/15/2005
9/14/2005
9/13/2005
9/12/2005
9/9/2005
9/8/2005

38.49
38.69
37.75
37.97
37.9
37.87
37.45
37.99
37.72
36.97
35.58
35.45
35.46
35.12
35.28
35.29
35.26
35.91
33.7
34.16
33.52
33.37
33.93
34.1
34.53
34.16
33.8
33.49
33.57
33.77
33.84
33.46
32.35
32.48
32.18
32.13
32.04
31.97
32.64
32.75
33.17
33.57
33.8
34.3
33.91
33.46
33.34

22.86
22.7
22.59
22.67
22.63
22.34
22.16
22.17
21.75
21.54
21.39
20.82
21.04
20.97
21.03
20.76
20.77
21.02
20.59
20.56
20.67
20.61
20.36
20.45
20.5
20.61
20.72
20.67
20.93
21.37
21.56
21.74
21.51
21.23
21.18
21.18
21.23
21.36
21.65
21.79
21.85
22.01
22.05
22.19
22.3
22.27
22.3

390.4
391.1
379.15
389.9
395.03
390.43
385.95
379.68
379.38
372.14
358.17
353.06
355.44
346.91
348.65
339.9
303.2
308.7
303.28
305
296.14
297.44
300.97
306.1
310.65
312.99
312.75
310.71
311
318.68
316.46
309.62
306
313.94
314.28
315.36
311.37
311.9
307.91
303.79
300.2
302.62
303
311.68
309.74
299.09
295.39

104.91
104.55
103.74
103.61
103.61
103.51
103.64
103.2
102.13
101.83
101.55
100.11
101.18
101.48
101.68
100.13
99.74
101.53
99.87
100.96
100.59
99.54
99.6
100.39
100.53
101.39
101.04
101.41
102.75
103.92
104.3
103.97
103.13
103.03
103.06
102.94
102.85
102.49
103.46
104.34
104.69
103.95
104
104.38
104.96
105.17
104.24

9/7/2005
9/6/2005
9/2/2005
9/1/2005
8/31/2005
8/30/2005
8/29/2005
8/26/2005
8/25/2005
8/24/2005
8/23/2005
8/22/2005
8/19/2005
8/18/2005
8/17/2005
8/16/2005
8/15/2005
8/12/2005
8/11/2005
8/10/2005
8/9/2005
8/8/2005
8/5/2005
8/4/2005
8/3/2005
8/2/2005
8/1/2005
7/29/2005
7/28/2005
7/27/2005
7/26/2005
7/25/2005
7/22/2005
7/21/2005
7/20/2005
7/19/2005
7/18/2005
7/15/2005
7/14/2005
7/13/2005
7/12/2005
7/11/2005
7/8/2005
7/7/2005
7/6/2005
7/5/2005
7/1/2005

34.06
33.68
33.17
33.24
33.32
33.18
33.68
33.57
33.48
33.47
33.11
33.2
34
34.36
34.39
34.23
34.6
34.6
34.94
34.19
34.06
33.94
33.52
34.06
34.51
33.88
33.33
33.34
34.01
34.29
34.15
33.85
33.53
32.94
33.4
37.73
36.58
36.58
36.86
36.73
36.23
35.76
34.62
34.63
34.12
34.6
34.44

22.5
22.62
22.64
22.79
22.94
22.78
22.75
22.6
22.65
22.47
22.52
22.55
22.39
22.47
22.58
22.41
22.73
22.6
22.78
22.52
22.85
22.67
23.19
22.83
22.77
22.4
21.66
21.4
21.51
21.49
21.34
21.46
21.46
22.09
21.88
21.86
21.35
21.55
21.7
21.44
21.4
21.13
20.96
20.59
20.64
20.87
20.64

294.87
287.11
288.45
286.25
286
287.27
288.45
283.58
282.59
282.57
279.58
274.01
280
279.99
285.1
285.65
284
289.72
284.05
285.68
291.57
291.25
292.35
297.73
297.3
299.19
291.61
287.76
293.5
296.93
296.09
295.85
302.4
313.94
312
309.9
299.54
301.19
300.89
298.86
291.78
293.35
296.23
295.54
291.52
295.71
291.25

104.59
104.41
103.2
103.39
103.47
102.17
102.71
101.93
102.63
102.26
103.18
103.37
103.37
103.14
103.14
103.15
104.51
103.87
104.51
104.1
104.15
103.52
103.72
104.43
105.27
104.99
104.37
104.44
105.15
104.49
104.11
103.98
104.28
103.58
104.19
103.84
103.27
103.68
103.74
103.34
103.2
102.93
102.4
101.25
100.85
101.7
100.89

6/30/2005
6/29/2005
6/28/2005
6/27/2005
6/24/2005
6/23/2005
6/22/2005
6/21/2005
6/20/2005
6/17/2005
6/16/2005
6/15/2005
6/14/2005
6/13/2005
6/10/2005
6/9/2005
6/8/2005
6/7/2005
6/6/2005
6/3/2005
6/2/2005
6/1/2005
5/31/2005
5/27/2005
5/26/2005
5/25/2005
5/24/2005
5/23/2005
5/20/2005
5/19/2005
5/18/2005
5/17/2005
5/16/2005
5/13/2005
5/12/2005
5/11/2005
5/10/2005
5/9/2005
5/6/2005
5/5/2005
5/4/2005
5/3/2005
5/2/2005
4/29/2005
4/28/2005
4/27/2005
4/26/2005

34.65
34.94
35.8
35.68
36.09
36.2
36.9
36.95
36.45
36.3
36.4
36.32
36.8
36.9
36.81
37.45
36.63
37.44
38.52
37.92
38.5
38.42
37.2
37.27
37.14
36.27
36.63
36.8
36.33
36.75
35.95
35.68
35.45
34.82
34.71
34.88
34.06
34.59
34.52
34.71
35.18
34.28
34.38
34.5
34.33
34.95
35

20.75
20.96
20.95
20.93
20.92
21.15
20.95
21.01
20.98
20.92
20.92
21.1
21.19
21.15
21.25
21.31
21.22
21.31
21.2
21.25
21.55
21.56
21.56
21.78
21.64
21.48
21.51
21.6
21.51
21.66
21.47
21.27
21.3
21.07
20.82
20.75
20.74
20.91
21
21.01
21
21.12
21.01
21.07
20.36
20.81
20.62

294.15
292.72
302
304.1
297.25
289.71
289.3
287.84
286.7
280.3
277.44
274.8
278.35
282.75
282.5
286.31
279.56
293.12
290.94
280.26
287.9
288
277.27
266
259.2
260.81
256
255.45
241.61
239.18
239.16
233.13
231.05
229.24
228.72
231.29
227.8
226.02
228.02
226.98
228.5
226.19
222.29
220
219.45
219.78
218.75

100.6
101.14
101.41
100.57
100.43
101.17
102.61
102.53
102.47
102.44
102.06
101.8
101.6
101.37
101.05
101.28
100.8
100.99
100.91
101.01
101.52
101.3
100.44
101.09
100.92
100.38
100.46
100.7
100.14
100.28
99.86
98.85
98.19
97.28
97.48
98.56
98.02
99.05
98.43
98.75
98.78
98.02
97.85
97.31
96
97.22
96.85

4/25/2005
4/22/2005
4/21/2005
4/20/2005
4/19/2005
4/18/2005
4/15/2005
4/14/2005
4/13/2005
4/12/2005
4/11/2005
4/8/2005
4/7/2005
4/6/2005
4/5/2005
4/4/2005
4/1/2005
3/31/2005
3/30/2005
3/29/2005
3/28/2005
3/24/2005
3/23/2005
3/22/2005
3/21/2005
3/18/2005
3/17/2005
3/16/2005
3/15/2005
3/14/2005
3/11/2005
3/10/2005
3/9/2005
3/8/2005
3/7/2005
3/4/2005
3/3/2005
3/2/2005
3/1/2005
2/28/2005
2/25/2005
2/24/2005
2/23/2005
2/22/2005
2/18/2005
2/17/2005
2/16/2005

35.49
34.87
35.87
34.65
33.22
32.55
32.46
33.46
33.6
34.28
34.6
34.76
35.07
34.49
35.15
35.07
34.28
33.9
33.48
32.16
32.25
31.41
30.87
30.99
31.62
31.11
31.61
31.58
31.94
31.32
31.65
31.91
32.32
33.16
33.09
32.36
32.31
32.23
32.3
32.27
31.73
31.48
32.12
32.79
33.6
33.82
34.42

20.81
20.8
21.05
20.25
20.51
20.53
20.37
20.69
20.85
21.09
20.8
20.77
20.9
20.55
20.38
20.18
20.09
20.13
20.12
19.92
20.15
20.22
20.14
19.98
20.15
20.25
20.44
20.51
20.75
20.91
20.9
21.18
21.08
21.15
21.21
20.96
20.96
21.04
21.05
20.95
21.03
21.13
20.99
21.01
21.22
21.36
21.48

223.53
215.81
204.22
198.1
191.4
186.97
185
191.45
192.93
193.96
193.23
192.05
193.76
189.22
188.57
185.29
180.04
180.51
180.45
179.57
181.42
179.25
178.98
178.6
180.88
180.04
179.29
175.6
178.61
174.99
177.8
179.98
181.35
185.2
188.81
185.9
187.01
185.18
186.06
187.99
185.87
188.89
193.95
191.37
197.95
197.9
198.41

97.8
97.16
97.53
95.67
97.02
96.26
95.96
97.32
98.61
99.79
99.27
99.2
100.24
99.7
99.36
98.89
98.72
99.17
99.35
97.96
98.62
98.48
98.36
98.27
99.28
99.65
99.95
99.75
100.6
101.44
100.81
101.52
101.3
102.44
102.82
102.77
101.51
101.47
101.52
101.01
101.68
100.69
100.03
99.31
100.81
100.68
101.5

2/15/2005
2/14/2005
2/11/2005
2/10/2005
2/9/2005
2/8/2005
2/7/2005
2/4/2005
2/3/2005
2/2/2005
2/1/2005
1/31/2005
1/28/2005
1/27/2005
1/26/2005
1/25/2005
1/24/2005
1/21/2005
1/20/2005
1/19/2005
1/18/2005
1/14/2005
1/13/2005
1/12/2005
1/11/2005
1/10/2005
1/7/2005
1/6/2005
1/5/2005
1/4/2005
1/3/2005
12/31/2004
12/30/2004
12/29/2004
12/28/2004
12/27/2004
12/23/2004
12/22/2004
12/21/2004
12/20/2004
12/17/2004
12/16/2004
12/15/2004
12/14/2004
12/13/2004
12/10/2004
12/9/2004

33.98
34.33
34.15
33.44
33.59
34.36
34.47
35.02
35.09
35.54
34.75
35.21
34.62
34.73
35.47
34.04
33.93
35.3
35.78
36.45
37.18
36.7
35.33
36.14
35.66
36.32
35.96
35.43
36.13
36.58
38.18
37.68
37.87
37.85
37.9
37.74
37.25
37.29
36.66
36.66
36.77
37.08
38.29
38.26
38.09
38.02
38.31

21.6
21.6
21.56
21.64
21.65
21.79
21.72
21.85
21.74
21.97
21.91
21.82
21.74
21.68
21.6
21.6
21.31
21.3
21.47
21.57
21.85
21.69
21.81
22.23
22.19
22.25
22.14
22.21
22.23
22.28
22.2
22.19
22.22
22.33
22.38
22.29
22.43
22.39
22.48
22.38
22.38
22.55
22.51
22.61
22.63
22.48
22.61

195.23
192.99
187.4
187.98
191.58
198.64
196.03
204.36
210.86
205.96
191.9
195.62
190.34
188.08
189.24
177.12
180.72
188.28
193.92
197.3
203.9
199.97
195.33
195.38
193.54
195.06
193.85
188.55
193.51
194.5
202.71
192.79
197.6
192.9
192.76
191.91
187.9
186.3
183.75
185.02
180.08
176.47
179.78
178.69
170.45
171.65
173.43

101.43
101.06
101.13
100.27
99.91
100.66
100.54
100.68
99.61
99.87
99.57
98.95
98.33
98.33
98.17
97.87
97.6
97.79
98.39
99
100.04
99.01
98.49
99.29
98.96
99.65
99.18
99.32
98.82
99.51
100.74
101.21
101.43
101.62
101.47
100.92
101.13
101.06
100.81
100.04
100.02
100.69
100.75
100.67
100.32
99.45
99.35

12/8/2004
12/7/2004
12/6/2004
12/3/2004
12/2/2004
12/1/2004
11/30/2004
11/29/2004
11/26/2004
11/24/2004
11/23/2004
11/22/2004
11/19/2004
11/18/2004
11/17/2004
11/16/2004
11/15/2004
11/12/2004
11/11/2004
11/10/2004
11/9/2004
11/8/2004
11/5/2004
11/4/2004
11/3/2004
11/2/2004
11/1/2004
10/29/2004
10/28/2004
10/27/2004
10/26/2004
10/25/2004
10/22/2004
10/21/2004
10/20/2004
10/19/2004
10/18/2004
10/15/2004
10/14/2004
10/13/2004
10/12/2004
10/11/2004
10/8/2004
10/7/2004
10/6/2004
10/5/2004
10/4/2004

37.05
37.08
38.84
39.02
39.14
38
37.62
38.12
37.81
37.61
36.4
36.45
36.15
37.19
36.95
36.74
37.63
37.8
37.79
36.66
37.03
37.14
36.35
37.66
37.97
37.74
36.92
36.19
36.45
36.18
35.09
35.2
34.96
35.7
34.49
34.64
35.3
34.52
34.96
34.96
34.23
34.02
34.17
34.78
34.96
34.96
34.91

22.72
22.48
22.69
22.61
22.49
22.63
22.26
22.23
22.09
22.12
22.03
22.13
22.3
22.48
22.56
22.52
22.74
22.33
22.33
22.15
22.18
21.81
21.83
21.6
21.21
21.04
20.92
20.84
20.87
20.97
20.78
20.58
20.66
21.28
21.38
20.99
21.16
20.85
20.71
20.88
20.88
20.9
20.85
20.99
21.25
21.14
20.95

169.98
171.43
176.29
180.4
179.4
179.96
181.98
181.05
179.39
174.76
167.52
165.1
169.4
167.54
172.5
172.54
184.87
182
183.02
167.86
168.7
172.55
169.35
184.7
191.67
194.87
196.03
190.64
193.3
185.97
181.8
187.4
172.43
149.38
140.49
147.94
149.16
144.11
142
140.9
137.4
135.26
137.73
138.85
137.08
138.37
135.06

99
98.43
99.35
99.39
99.45
99.37
98.25
98.19
98.64
98.71
98.48
98.33
97.86
98.96
98.83
98.25
98.95
98.71
97.94
97.2
97.13
97.32
97.46
96.85
95.55
94.36
94.32
94.07
94.08
93.8
92.69
91.29
91.4
92.44
91.84
92.02
92.8
92.46
91.94
92.69
93.51
93.88
93.49
94.27
95.3
94.65
94.6

10/1/2004
9/30/2004
9/29/2004
9/28/2004
9/27/2004
9/24/2004
9/23/2004
9/22/2004
9/21/2004
9/20/2004
9/17/2004
9/16/2004
9/15/2004
9/14/2004
9/13/2004
9/10/2004
9/9/2004
9/8/2004
9/7/2004
9/3/2004
9/2/2004
9/1/2004
8/31/2004
8/30/2004
8/27/2004
8/26/2004
8/25/2004
8/24/2004
8/23/2004
8/20/2004
8/19/2004
8/18/2004
8/17/2004
8/16/2004
8/13/2004
8/12/2004
8/11/2004
8/10/2004
8/9/2004
8/6/2004
8/5/2004
8/4/2004
8/3/2004
8/2/2004
7/30/2004
7/29/2004
7/28/2004

35.03
33.91
34
32.8
31.82
32.58
33.04
32.47
33.26
33.26
33.46
32.79
32.9
33.2
31.87
31.08
30.49
30.38
29.64
29.46
29.84
29.01
28.51
28.46
29.3
29.17
29.37
28.41
28.63
28.61
28.11
28.48
28.34
28.25
27.49
27.55
27.42
27.15
25.7
26.02
26.8
27.91
29.15
30.42
30.8
30.49
29.7

21.04
20.6
20.55
20.31
20.26
20.33
20.37
20.2
20.31
20.49
20.49
20.31
20.26
20.44
20.3
20.48
20.32
20.31
20.38
20.2
20.58
20.4
20.34
20.34
20.46
20.44
20.52
20.29
20.29
20.2
20.14
20.4
20.09
20.12
20.07
19.97
20.36
20.59
20.19
20.16
20.45
20.84
20.85
21.18
21.16
21.15
21.23

132.58
129.6
131.08
126.86
118.26
119.83
120.82
118.38
117.84
119.36
117.49
113.97
112
111.49
107.5
105.33
102.31
102.3
101.58
100.01
101.51
100.25
102.37
102.01
106.15
107.91
106
104.87
109.4
108.31
100.34

94.44
92.87
92.94
92.47
92.03
92.62
92.2
92.7
93.87
93.46
94.03
93.63
93.35
94.06
93.87
93.56
93.08
93.16
93.4
92.78
93.16
92.12
91.95
91.47
92.23
91.94
91.94
91.32
91.19
91.43
90.79
91.05
90.13
89.62
88.7
88.53
89.51
89.69
88.55
88.42
89.71
91.19
91.2
91.91
91.72
91.5
91.11

7/27/2004
7/26/2004
7/23/2004
7/22/2004
7/21/2004
7/20/2004
7/19/2004
7/16/2004
7/15/2004
7/14/2004
7/13/2004
7/12/2004
7/9/2004
7/8/2004
7/7/2004
7/6/2004
7/2/2004
7/1/2004
6/30/2004
6/29/2004
6/28/2004
6/25/2004
6/24/2004
6/23/2004
6/22/2004
6/21/2004
6/18/2004
6/17/2004
6/16/2004
6/15/2004
6/14/2004
6/10/2004
6/9/2004
6/8/2004
6/7/2004
6/4/2004
6/3/2004
6/2/2004
6/1/2004
5/28/2004
5/27/2004
5/26/2004
5/25/2004
5/24/2004
5/21/2004
5/20/2004
5/19/2004

30
28.21
28.19
29.26
28.13
29.39
28.11
29.19
30.25
30.66
30.34
30.26
30.11
30.08
32.6
33.22
33.94
34.3
36.4
35.35
35.48
34.91
34.11
33.97
32.54
31.67
32.07
32.38
32.47
32.1
31.65
32.4
32.32
32.99
32.51
31.87
31.19
31.55
32.48
30.66
30.56
30.11
30.28
29.43
28.55
28.03
27.95

21.12
21.29
20.82
21.54
21.44
21.03
20.76
20.41
20.7
20.89
20.5
20.72
20.69
20.53
20.87
20.81
21.22
21.27
21.21
21.17
21.01
21.22
21.09
21.02
21.01
21.06
21.06
20.63
20.29
20.36
19.98
19.88
19.66
19.76
19.63
19.27
19.23
19.41
19.39
19.48
19.45
19.42
19.39
19.13
19.23
19.11
19.03

90.84
89.99
90.17
90.93
90.68
92.39
91.23
91.62
91.69
92.29
92.57
92.5
92.46
92.22
92.87
92.59
93.41
93.46
94.78
94.27
93.88
94.21
94.66
94.96
94.15
93.68
94.03
93.86
94
94.01
93.35
94.28
93.82
94.71
94.57
93.16
92.42
93.28
92.93
93.06
93.06
92.54
92.22
90.92
90.54
90.38
90.1

5/18/2004
5/17/2004
5/14/2004
5/13/2004
5/12/2004
5/11/2004
5/10/2004
5/7/2004
5/6/2004
5/5/2004
5/4/2004
5/3/2004
4/30/2004
4/29/2004
4/28/2004
4/27/2004
4/26/2004
4/23/2004
4/22/2004
4/21/2004
4/20/2004
4/19/2004
4/16/2004
4/15/2004
4/14/2004
4/13/2004
4/12/2004
4/8/2004
4/7/2004
4/6/2004
4/5/2004
4/2/2004
4/1/2004
3/31/2004
3/30/2004
3/29/2004
3/26/2004
3/25/2004
3/24/2004
3/23/2004
3/22/2004
3/19/2004
3/18/2004
3/17/2004
3/16/2004
3/15/2004
3/12/2004

27.77
27.02
26.97
27.1
27.08
26.76
25.67
26.4
26.18
26.58
26.42
26.15
25.26
27.35
27.92
28.77
28.5
28.38
28.8
27.29
26.77
27.84
27.07
26.95
27.34
27.07
27.57
28.1
24.17
24.39
25
25.08
24.73
24.24
24.4
23.84
23.57
23.47
22.25
22.04
22.24
22.88
22.52
22.42
21.28
20.88
21.51

19.19
18.97
19.21
19.39
19.27
19.27
19.26
19.15
19.4
19.53
19.56
19.57
19.41
19.67
19.73
20.22
20.23
20.46
19.27
18.9
18.81
18.96
18.69
18.73
18.95
18.9
19.02
18.93
19.01
19.16
19.27
19.2
18.63
18.52
18.72
18.8
18.59
18.71
18.13
17.94
18.2
18.29
18.49
18.67
18.7
18.69
18.85

90.41
89.96
90.73
90.69
91.07
90.49
89.73
90.67
92.19
92.99
92.4
92.47
91.49
92.21
93.02
94.24
94.16
94.29
94.2
92.9
92.28
93.86
93.86
93.14
93.49
93.34
94.67
94.3
94.52
94.74
95.04
94.52
93.81
93.25
93.15
92.83
91.55
91.52
90.33
90.25
90.41
91.57
92.9
92.88
91.85
91.37
92.5

3/11/2004
3/10/2004
3/9/2004
3/8/2004
3/5/2004
3/4/2004
3/3/2004
3/2/2004
3/1/2004
2/27/2004
2/26/2004
2/25/2004
2/24/2004
2/23/2004
2/20/2004
2/19/2004
2/18/2004
2/17/2004
2/13/2004
2/12/2004
2/11/2004
2/10/2004
2/9/2004
2/6/2004
2/5/2004
2/4/2004
2/3/2004
2/2/2004
1/30/2004
1/29/2004
1/28/2004
1/27/2004
1/26/2004
1/23/2004
1/22/2004
1/21/2004
1/20/2004
1/16/2004
1/15/2004
1/14/2004
1/13/2004
1/12/2004
1/9/2004
1/8/2004
1/7/2004
1/6/2004
1/5/2004

20.83
20.85
21.67
21.92
22.2
22.07
21.68
21.5
22.04
22.17
21.77
21.67
21.88
22.45
23.25
23
23.05
23.28
23.2
23.76
23.93
23.44
23.46
23.25
23.05
22.48
22.75
23.35
23.49
23.05
23.09
23.52
24.08
23.55
23.59
23.69
23.83
24.06
24.05
24.19
24.4
24.87
24.06
24.29
23.83
23.62
23.45

18.64
18.84
19.1
19.19
19.57
19.59
19.59
19.6
19.83
19.71
19.68
19.83
19.97
19.76
19.74
19.65
19.88
20.05
19.75
20.02
20.17
20.07
19.98
20.11
20.02
20.06
20.27
20.35
20.54
20.73
20.58
20.98
21.39
21.15
20.8
21.02
20.87
20.66
20.46
20.57
20.37
20.48
20.54
20.92
20.95
20.98
20.9

91.3
92.5
94.08
94.46
95.62
95.3
95.06
94.88
95.44
94.51
94.44
94.38
93.99
94.15
94.39
94.68
95.03
95.45
94.6
95.02
95.37
94.37
94.06
94.04
92.99
92.72
93.49
93.64
93.24
93.24
93.15
94.23
95.2
94.02
94.33
94.57
93.83
93.86
93.49
93.26
92.48
93.03
92.34
93.16
92.79
92.48
92.39

1/2/2004
12/31/2003
12/30/2003
12/29/2003
12/26/2003
12/24/2003
12/23/2003
12/22/2003
12/19/2003
12/18/2003
12/17/2003
12/16/2003
12/15/2003
12/12/2003
12/11/2003
12/10/2003
12/9/2003
12/8/2003
12/5/2003
12/4/2003
12/3/2003
12/2/2003
12/1/2003
11/28/2003
11/26/2003
11/25/2003
11/24/2003
11/21/2003
11/20/2003
11/19/2003
11/18/2003
11/17/2003
11/14/2003
11/13/2003
11/12/2003
11/11/2003
11/10/2003
11/7/2003
11/6/2003
11/5/2003
11/4/2003
11/3/2003
10/31/2003
10/30/2003
10/29/2003
10/28/2003
10/27/2003

22.7
22.51
22.47
22.49
22.15
22.39
21.84
21.3
21.06
20.94
20.36
20.35
21.12
21.49
21.39
20.58
20.78
21.39
21.42
21.57
21.25
21.75
22.1
21.5
21.54
21.02
20.89
19.74
19.34
19.64
19
20.18
20.82
21.65
21.26
20.31
20.62
21.17
21.49
22.02
21.72
21.97
21.85
21.86
21.54
21.51
20.58

20.39
20.33
20.44
20.4
20.21
20.08
20.17
20.19
20.32
20.35
20.08
20.1
19.86
19.79
19.76
19.75
19.59
19.49
19.3
19.46
19.07
19.06
19.19
19.1
18.9
18.87
19.11
18.65
18.64
18.83
18.68
18.68
18.94
19.08
19.3
19.16
19.31
19.39
19.48
19.39
19.36
19.82
19.42
19.4
19.86
20.2
19.99

91.39
91.43
91.35
91.33
90.13
90.07
90.16
90.1
89.48
89.73
88.73
88.45
87.99
88.44
88.26
87.28
87.29
87.97
87.38
87.99
87.63
87.77
87.99
87.05
86.99
86.68
86.35
85.22
84.87
85.64
84.92
85.81
86.24
86.98
86.95
85.99
86.01
86.37
87.01
86.55
86.49
86.68
86.11
86.19
86.01
85.9
84.75

10/24/2003
10/23/2003
10/22/2003
10/21/2003
10/20/2003
10/17/2003
10/16/2003
10/15/2003
10/14/2003
10/13/2003
10/10/2003
10/9/2003
10/8/2003
10/7/2003
10/6/2003
10/3/2003
10/2/2003
10/1/2003
9/30/2003
9/29/2003
9/26/2003
9/25/2003
9/24/2003
9/23/2003
9/22/2003
9/19/2003
9/18/2003
9/17/2003
9/16/2003
9/15/2003
9/12/2003
9/11/2003
9/10/2003
9/9/2003
9/8/2003
9/5/2003
9/4/2003
9/3/2003
9/2/2003
8/29/2003
8/28/2003
8/27/2003
8/26/2003
8/25/2003
8/22/2003
8/21/2003
8/20/2003

20.26
20.2
20.89
21.41
21.18
21.12
21.1
20.72
21.15
21.45
21.58
21.38
19.4
19.47
19.89
19.62
18.95
18.2
17.69
18.09
17.54
18.26
18.31
18.91
18.29
18.62
18.79
18
17.91
17.32
17.41
17.3
17.22
17.5
17.77
17.44
17.42
16.78
17.09
16.69
16.17
16.2
16.03
16.03
15.91
16.41
15.99

19.76
21.47
21.46
21.8
21.8
21.49
21.71
21.59
21.18
21.26
21.35
21.38
21.29
21.52
21.56
21.48
21.05
21.07
20.53
21.29
20.82
20.86
21.02
21.86
21.47
22.13
21.79
21.05
21.35
20.95
20.93
20.56
20.35
20.95
21.3
20.96
21
20.9
20.13
19.59
19.58
19.51
19.63
19.57
19.37
19.38
19.54

84.71
84.52
84.67
85.75
85.9
85.26
86.2
85.86
86.09
85.79
85.52
85.28
85.05
85.26
84.93
84.55
83.78
83.48
81.74
82.54
81.74
82.01
82.69
84.18
83.86
84.78
85.21
84.22
84.38
83.17
83.46
83.31
83.06
83.91
84.46
83.77
84.24
84.2
83.75
82.64
82.08
81.58
81.56
81.41
81.28
82.09
81.83

8/19/2003
8/18/2003
8/15/2003
8/14/2003
8/13/2003
8/12/2003
8/11/2003
8/8/2003
8/7/2003
8/6/2003
8/5/2003
8/4/2003
8/1/2003
7/31/2003
7/30/2003
7/29/2003
7/28/2003
7/25/2003
7/24/2003
7/23/2003
7/22/2003
7/21/2003
7/18/2003
7/17/2003
7/16/2003
7/15/2003
7/14/2003
7/11/2003
7/10/2003
7/9/2003
7/8/2003
7/7/2003
7/3/2003
7/2/2003
7/1/2003
6/30/2003
6/27/2003
6/26/2003
6/25/2003
6/24/2003
6/23/2003
6/20/2003
6/19/2003
6/18/2003
6/17/2003
6/16/2003
6/13/2003

16.01
15.65
14.94
14.89
14.77
14.93
14.45
14.5
14.44
14.73
14.91
15.39
15.73
15.56
15.4
15.78
16.28
16.4
16.6
16.06
15.62
15.52
14.95
15.31
15.93
16.18
16.1
16.09
16.28
17.65
17.55
17.64
17.35
17.17
16.82
16.35
16.11
16.45
15.68
15.68
15.76
16.07
15.81
16.15
15.71
15.33
14.36

19.66
18.98
18.86
18.93
18.91
19
18.92
18.89
18.99
18.95
18.95
19.34
19.33
19.51
19.37
19.55
19.65
19.86
19.2
19.54
19.48
19.23
19.86
19.71
20.33
20.14
20.24
20.17
19.88
20.29
20.46
20.25
19.57
19.85
19.31
18.94
18.93
19.02
18.66
18.98
19.04
19.45
19.26
19.26
19.17
18.75
18.21

82.17
81.86
81.16
80.9
80.68
81.1
80.37
80.06
79.84
79.01
78.55
80.25
80.25
80.97
80.78
80.98
81.35
81.65
80.24
80.85
80.79
80.06
81.07
80.24
81.4
81.88
82.06
81.66
80.9
81.94
82.4
82.04
80.44
81.28
80.27
79.53
79.56
80.49
79.45
80.26
80.18
81.01
81.19
82.45
82.52
82.52
80.82

6/12/2003
6/11/2003
6/10/2003
6/9/2003
6/6/2003
6/5/2003
6/4/2003
6/3/2003
6/2/2003
5/30/2003
5/29/2003
5/28/2003
5/27/2003
5/23/2003
5/22/2003
5/21/2003
5/20/2003
5/19/2003
5/16/2003
5/15/2003
5/14/2003
5/13/2003
5/12/2003
5/9/2003
5/8/2003
5/7/2003
5/6/2003
5/5/2003
5/2/2003
5/1/2003
4/30/2003
4/29/2003
4/28/2003
4/25/2003
4/24/2003
4/23/2003
4/22/2003
4/21/2003
4/17/2003
4/16/2003
4/15/2003
4/14/2003
4/11/2003
4/10/2003
4/9/2003
4/8/2003
4/7/2003

14.85
14.8
13.95
13.75
13.98
14.69
14.8
14.27
14.33
14.92
15.07
14.95
14.98
14.24
13.45
13.09
13.29
12.98
13.88
13.76
13.55
13.61
13.09
12.52
12.54
12.38
12.57
12.52
12.57
12.27
12.39
12.51
12.65
12.48
12.73
12.8
12.83
12.7
12.55
12.34
12.4
12.18
12.22
12.14
11.44
11.9
12

18.46
18.38
18.23
17.54
17.48
17.79
18.37
18.38
18.2
18.18
18.02
18.03
18.31
17.89
17.84
17.75
18.19
18.29
18.89
19.05
18.92
19.2
19.35
19.47
19.01
19.2
19.48
19.1
19.28
19
18.89
19.06
19.01
18.63
18.83
19
19.03
18.62
18.83
18.41
18.17
18.29
17.87
18.16
18.15
18.89
18.59

81.67
81.42
80.56
79.75
80.57
80.89
80.49
79.35
79.02
78.7
77.45
77.66
77.44
76.11
75.95
75.21
75.05
75.21
77.01
77.2
76.72
76.88
77.02
76.08
75.04
75.81
76.23
75.51
75.66
74.6
74.61
74.77
74.51
73.24
74.16
74.82
74.14
72.77
72.7
71.63
72.88
72.2
70.74
71.03
70.64
71.59
71.47

4/4/2003
4/3/2003
4/2/2003
4/1/2003
3/31/2003
3/28/2003
3/27/2003
3/26/2003
3/25/2003
3/24/2003
3/21/2003
3/20/2003
3/19/2003
3/18/2003
3/17/2003
3/14/2003
3/13/2003
3/12/2003
3/11/2003
3/10/2003
3/7/2003
3/6/2003
3/5/2003
3/4/2003
3/3/2003
2/28/2003
2/27/2003
2/26/2003
2/25/2003
2/24/2003
2/21/2003
2/20/2003
2/19/2003
2/18/2003
2/14/2003
2/13/2003
2/12/2003
2/11/2003
2/10/2003
2/7/2003
2/6/2003
2/5/2003
2/4/2003
2/3/2003
1/31/2003
1/30/2003
1/29/2003

12.02
12.17
11.87
11.4
12.01
12.19
12.2
12.38
11.81
11.68
11.98
11.43
11.1
10.98
11.19
10.35
10.12
9.6
9.48
9.6
9.81
9.72
9.95
9.94
9.96
10.43
10.04
9.85
10
9.84
9.91
9.86
9.69
9.74
9.45
9.02
9.09
9.15
8.96
8.77
8.97
8.9
8.88
8.98
9.1
9.05
9.41

18.53
19
19
17.99
17.88
18.22
18.49
18.65
18.83
18.68
19.63
19.39
19.44
19.23
19.15
18.36
18.22
17.28
16.84
16.95
17.4
17.19
17.31
17.04
17.39
17.51
17.42
17.44
17.87
17.78
18.19
17.83
18.12
18.38
17.78
17.3
17.1
17.1
17.44
17.15
17.46
17.29
17.42
17.88
17.47
17.76
18.37

71.61
71.19
71.53
69.84
68.79
70.38
70.74
70.68
71.04
70.37
72.79
71.27
71.11
70.57
70.16
68.02
67.8
65.53
65.1
65.74
67.36
66.9
67.47
66.9
67.98
68.64
68.19
67.3
68.29
67.75
68.86
68.18
68.86
69.23
68.03
66.58
66.37
67.45
67.92
67.44
68.27
68.6
69.03
69.71
69.58
68.26
69.92

1/28/2003
1/27/2003
1/24/2003
1/23/2003
1/22/2003
1/21/2003
1/17/2003
1/16/2003
1/15/2003
1/14/2003
1/13/2003
1/10/2003
1/9/2003
1/8/2003
1/7/2003
1/6/2003
1/3/2003
1/2/2003
12/31/2002
12/30/2002
12/27/2002
12/26/2002
12/24/2002
12/23/2002
12/20/2002
12/19/2002
12/18/2002
12/17/2002
12/16/2002
12/13/2002
12/12/2002
12/11/2002
12/10/2002
12/9/2002
12/6/2002
12/5/2002
12/4/2002
12/3/2002
12/2/2002
11/29/2002
11/27/2002
11/26/2002
11/25/2002
11/22/2002
11/21/2002
11/20/2002
11/19/2002

9.31
9.06
9.39
9.54
9.24
8.96
9.19
9.38
9.79
9.85
9.84
10
9.72
9.38
9.57
9.47
9.05
8.8
8.18
8.24
8.29
8.48
8.69
8.86
8.54
8.35
8.4
8.76
8.65
8.7
8.84
8.23
8.14
7.87
8.37
8.27
8.37
8.68
9.02
9.14
9.19
9.06
9.19
9.2
9.15
9
8.38

17.97
18.1
18.35
19.25
18.77
18.9
18.94
20.38
20.71
20.97
20.76
20.59
20.55
19.97
20.54
20.16
19.8
19.78
19.03
19.42
19.5
19.65
19.81
19.88
19.53
19.55
19.71
20.01
20.06
19.33
19.94
20.12
19.88
19.71
20.42
20.37
20.81
20.88
21.24
21.23
21.38
20.95
21.44
21.43
21.29
20.84
20.2

69.39
68.88
69.84
71.72
71.28
72.16
73.3
74.39
74.7
75.45
75.21
75.24
75.03
73.89
74.97
75.15
73.85
73.63
71.33
71.23
70.64
72.27
72.24
72.78
72.75
71.73
72.25
73.09
73.73
71.87
73.03
73.03
72.97
72
74.04
73.56
74.38
74.71
75.73
75.61
75.85
73.77
75.21
75.16
75.7
74.31
72.7

11/18/2002
11/15/2002
11/14/2002
11/13/2002
11/12/2002
11/11/2002
11/8/2002
11/7/2002
11/6/2002
11/5/2002
11/4/2002
11/1/2002
10/31/2002
10/30/2002
10/29/2002
10/28/2002
10/25/2002
10/24/2002
10/23/2002
10/22/2002
10/21/2002
10/18/2002
10/17/2002
10/16/2002
10/15/2002
10/14/2002
10/11/2002
10/10/2002
10/9/2002
10/8/2002
10/7/2002
10/4/2002
10/3/2002
10/2/2002
10/1/2002
9/30/2002
9/27/2002
9/26/2002
9/25/2002
9/24/2002
9/23/2002
9/20/2002
9/19/2002
9/18/2002
9/17/2002
9/16/2002
9/13/2002

8.88
8.73
8.35
7.72
7.74
7.46
7.84
7.8
8.69
8.52
8.39
7.57
7.46
7.49
7.15
7.33
7.46
7.53
7.53
7.43
7.48
7.51
7.34
7.34
7.21
7.13
6.68
6.14
4.99
4.75
4.54
4.67
4.7
4.74
4.85
4.78
5.29
5.3
4.95
4.5
4.54
4.88
4.75
5
5.01
5.09
5.23

20.56
20.87
20.98
20.38
20.07
19.83
20.28
20.62
20.99
20.87
20.65
19.51
19.68
19.55
19.17
19.12
19.39
18.86
19.58
19.02
19.33
19.57
18.69
18.56
19.25
18.14
17.99
17.07
16.19
16.56
16.22
16.11
16.49
16.79
17.02
16.1
16.66
17.01
17.12
16.8
16.65
17.47
17.38
17.58
17.41
17.59
17.64

72.79
73.53
72.99
71.64
71.57
71.01
72.12
73.02
74.85
73.89
73.32
72.62
71.22
71.95
71.26
72.09
72.57
71.09
72.57
72.02
72.54
71.31
71.01
69.63
71.36
68.09
67.71
64.87
62.83
64.66
63.66
65
66.22
66.9
68.96
65.8
66.57
68.97
67.86
66.22
67.31
67.86
67.84
69.64
70.34
71.99
71.82

9/12/2002
9/11/2002
9/10/2002
9/9/2002
9/6/2002
9/5/2002
9/4/2002
9/3/2002
8/30/2002
8/29/2002
8/28/2002
8/27/2002
8/26/2002
8/23/2002
8/22/2002
8/21/2002
8/20/2002
8/19/2002
8/16/2002
8/15/2002
8/14/2002
8/13/2002
8/12/2002
8/9/2002
8/8/2002
8/7/2002
8/6/2002
8/5/2002
8/2/2002
8/1/2002
7/31/2002
7/30/2002
7/29/2002
7/26/2002
7/25/2002
7/24/2002
7/23/2002
7/22/2002
7/19/2002
7/18/2002
7/17/2002
7/16/2002
7/15/2002
7/12/2002
7/11/2002
7/10/2002
7/9/2002

5.18
5.36
5.23
5.07
4.97
4.59
4.89
4.86
5.14
5.12
4.57
5.35
5.66
6.01
6.4
6.45
6.55
6.74
6.05
6.11
5.86
5.59
5.99
5.98
5.98
5.72
5.75
5.45
5.79
6.08
6.59
6.7
6.59
6.35
6.08
6.79
6.33
6.66
6.68
6.79
7.13
6.88
6.53
6.47
6.46
6.09
6.35

17.36
17.88
18.33
17.93
17.6
16.9
17.75
17.31
18.07
18.62
18.18
18.72
19.18
19.22
19.6
19.25
18.79
19.14
18.41
18.32
18.3
17.32
17.84
17.71
18
17.33
16.81
16.19
16.35
16.84
17.66
17.71
17.76
16.69
15.77
17.02
15.83
17.49
18.24
18.81
19.14
18.87
19.07
19.09
19.48
19.23
19.59

71.64
72.99
73.44
72.61
72.08
71.11
71.71
70.71
73.51
73.8
73.76
75.41
76.3
75.77
77.43
76.69
75.6
76.41
74.66
74.89
73.86
71.26
72.58
73.12
72.84
70.56
69.35
67.09
69.51
71.11
73.01
72.84
71.9
68.56
67.28
67.85
64.03
65.84
67.85
70.32
72.68
72.53
73.96
73.56
74.38
73.78
76.57

7/8/2002
7/5/2002
7/3/2002
7/2/2002
7/1/2002
6/28/2002
6/27/2002
6/26/2002
6/25/2002
6/24/2002
6/21/2002
6/20/2002
6/19/2002
6/18/2002
6/17/2002
6/14/2002
6/13/2002
6/12/2002
6/11/2002
6/10/2002
6/7/2002
6/6/2002
6/5/2002
6/4/2002
6/3/2002
5/31/2002
5/30/2002
5/29/2002
5/28/2002
5/24/2002
5/23/2002
5/22/2002
5/21/2002
5/20/2002
5/17/2002
5/16/2002
5/15/2002
5/14/2002
5/13/2002
5/10/2002
5/9/2002
5/8/2002
5/7/2002
5/6/2002
5/3/2002
5/2/2002
5/1/2002

6.45
6.81
6.39
5.94
6.82
7.38
7.09
7.09
6.86
7.54
7.74
7.82
8.01
8.32
8.39
7.98
7.99
7.91
7.93
7.92
7.93
7.99
8.01
8
7.84
8.01
8.21
8.29
8.27
8.51
8.55
8.14
8.36
8.59
9
9.02
8.89
8.77
7.99
7.73
8.19
8.16
7.37
7.3
7.39
7.5
7.82

19.48
20.19
19.08
18.94
19.39
20.14
20.22
19.93
19.49
19.94
19.25
19.92
20.01
20.61
20.5
20.34
19.96
20.45
19.35
19.44
19.14
19.11
19.02
18.4
18.19
18.74
19.38
19.16
19.26
19.61
20.18
19.76
19.21
19.88
20.63
20.52
20.15
20.2
19.4
18.42
19.19
20.24
18.21
17.9
18.24
18.85
19.42

78.55
79.54
76.5
76.06
77.71
79.26
79.64
78.27
78.14
79.93
79.52
80.78
81.82
83.78
83.1
80.93
81.05
81.87
81.38
82.8
82.48
82.57
84.29
83.51
83.3
85.58
85.4
85.64
86.28
86.75
87.87
86.95
86.76
87.55
88.51
88.08
87.63
87.97
86.09
84.38
86
87
83.88
84.18
85.86
86.8
87.14

4/30/2002
4/29/2002
4/26/2002
4/25/2002
4/24/2002
4/23/2002
4/22/2002
4/19/2002
4/18/2002
4/17/2002
4/16/2002
4/15/2002
4/12/2002
4/11/2002
4/10/2002
4/9/2002
4/8/2002
4/5/2002
4/4/2002
4/3/2002
4/2/2002
4/1/2002
3/28/2002
3/27/2002
3/26/2002
3/25/2002
3/22/2002
3/21/2002
3/20/2002
3/19/2002
3/18/2002
3/15/2002
3/14/2002
3/13/2002
3/12/2002
3/11/2002
3/8/2002
3/7/2002
3/6/2002
3/5/2002
3/4/2002
3/1/2002
2/28/2002
2/27/2002
2/26/2002
2/25/2002
2/22/2002

7.38
7.11
7.25
7.18
7.3
7.09
7.07
7.38
7.53
7.95
7.7
7.7
7.86
7.72
9.22
9.23
9.42
9.09
8.83
8.91
9.02
9.34
9.23
8.93
8.85
8.91
9.22
9.3
9.1
9.55
9.6
9.36
9.61
9.61
9.68
10.25
9.47
8.97
9.13
9.1
8.9
8.31
7.23
7.28
7.47
7.5
7.23

19.24
19.23
18.96
19.78
19.52
19.88
20.46
21.06
20.75
20.85
21.28
20.5
20.59
20.17
20.73
20.2
21.06
20.57
20.78
20.74
21.09
22.23
22.2
21.88
21.75
21.8
22.25
22.59
22.12
22.91
22.88
23
22.54
22.86
23.02
23.69
23.54
23.09
23.42
23.22
23.3
22.59
21.48
21.49
21.55
21.75
21.35

86.09
85.29
85.71
87.37
87.32
88.21
88.59
90.09
89.77
90.16
90.35
88.25
88.93
88.26
90.52
89.5
90.13
89.94
89.92
90.3
90.94
91.44
91.4
91.44
91.2
90.68
91.82
92.02
91.98
93.74
93.12
93.1
92.22
92.35
93.25
93.31
93.11
92.72
92.92
91.82
92.12
90.52
88.46
88.86
88.51
88.7
87.26

2/21/2002
2/20/2002
2/19/2002
2/15/2002
2/14/2002
2/13/2002
2/12/2002
2/11/2002
2/8/2002
2/7/2002
2/6/2002
2/5/2002
2/4/2002
2/1/2002
1/31/2002
1/30/2002
1/29/2002
1/28/2002
1/25/2002
1/24/2002
1/23/2002
1/22/2002
1/18/2002
1/17/2002
1/16/2002
1/15/2002
1/14/2002
1/11/2002
1/10/2002
1/9/2002
1/8/2002
1/7/2002
1/4/2002
1/3/2002
1/2/2002
12/31/2001
12/28/2001
12/27/2001
12/26/2001
12/24/2001
12/21/2001
12/20/2001
12/19/2001
12/18/2001
12/17/2001
12/14/2001
12/13/2001

7.22
7.64
7.22
7.84
8.28
8.4
8.16
8.27
8.32
7.68
7.95
7.89
7.88
8.34
8.62
8.6
9.09
9.35
9.34
9.1
9.22
9.21
9.6
10.06
8.94
9.73
9.51
10.08
10.24
10.12
9.77
9.86
9.45
9.56
9.31
8.87
9.15
8.89
8.76
8.34
8.46
8.11
8.85
9.19
8.93
8.6
8.79

21.37
22.05
21.69
22.17
22.71
22.76
22.14
22.5
22.33
22.01
22.23
22.51
22.5
23.07
23.45
23.14
22.94
23.49
23.49
23.78
23.46
23.73
24.33
25.72
24.98
25.6
25.21
25.26
25.5
25.29
25.54
25.24
25.36
25.49
24.68
24.39
24.98
24.98
24.91
24.76
24.86
24.58
25.58
25.5
25.39
24.83
24.4

86.19
88.01
86.56
88.25
89.18
89.35
88.41
88.69
87.61
85.97
86.51
86.88
87.42
89.65
90.07
89.03
87.77
90.62
90.37
90.39
90.11
89.43
90.05
90.46
89.79
91.64
90.9
91.47
92.38
91.98
92.73
92.95
93.61
92.99
91.94
90.97
92.32
92.37
91.81
91.31
91.48
90.93
91.84
91.19
90.65
89.73
88.88

12/12/2001
12/11/2001
12/10/2001
12/7/2001
12/6/2001
12/5/2001
12/4/2001
12/3/2001
11/30/2001
11/29/2001
11/28/2001
11/27/2001
11/26/2001
11/23/2001
11/21/2001
11/20/2001
11/19/2001
11/16/2001
11/15/2001
11/14/2001
11/13/2001
11/12/2001
11/9/2001
11/8/2001
11/7/2001
11/6/2001
11/5/2001
11/2/2001
11/1/2001
10/31/2001
10/30/2001
10/29/2001
10/26/2001
10/25/2001
10/24/2001
10/23/2001
10/22/2001
10/19/2001
10/18/2001
10/17/2001
10/16/2001
10/15/2001
10/12/2001
10/11/2001
10/10/2001
10/9/2001
10/8/2001

9.57
9.21
8.91
8.84
9.51
8.53
8.48
7.91
7.78
8.35
8.1
8.7
9.03
7.86
7.47
7.45
8.14
7.74
7.41
7.61
6.99
6.85
6.86
6.56
6.72
6.49
5.99
5.48
5.6
5.44
5.55
5.65
6.03
6.12
5.97
5.79
5.89
5.68
5.64
5.68
6.25
6.03
6.04
6.25
5.47
5.08
5.24

25.01
24.78
24.69
24.97
25.27
25.07
24.3
23.84
23.64
23.87
23.12
23.46
23.98
23.82
23.58
24.08
24.5
24.2
24.34
24.28
25
24.22
24.01
23.71
23.65
23.85
23.29
22.6
22.76
21.41
21.68
21.95
22.9
23.03
22.57
22.25
22.15
21.31
20.89
20.63
21.52
21.37
20.75
20.73
20.43
20.08
21.37

90.64
90.53
90.72
92.45
93.06
93.11
91.44
89.92
90.46
91.11
89.89
91.55
91.95
91.75
90.45
91.05
91.82
90.7
91.11
90.94
90.85
88.85
89.4
89.31
89.03
89.15
87.78
86.65
86.06
83.91
84.2
85.22
87.5
87.7
86.15
86.38
86.82
85.14
85.2
85.38
87.24
86.69
86.85
87.24
85.91
84.04
84.49

10/5/2001
10/4/2001
10/3/2001
10/2/2001
10/1/2001
9/28/2001
9/27/2001
9/26/2001
9/25/2001
9/24/2001
9/21/2001
9/20/2001
9/19/2001
9/18/2001
9/17/2001
9/10/2001
9/7/2001
9/6/2001
9/5/2001
9/4/2001
8/31/2001
8/30/2001
8/29/2001
8/28/2001
8/27/2001
8/24/2001
8/23/2001
8/22/2001
8/21/2001
8/20/2001
8/17/2001
8/16/2001
8/15/2001
8/14/2001
8/13/2001
8/10/2001
8/9/2001
8/8/2001
8/7/2001
8/6/2001
8/3/2001
8/2/2001
8/1/2001
7/31/2001
7/30/2001
7/27/2001
7/26/2001

5.18
5.34
4.95
4.62
4.55
4.41
4.55
4.05
4.64
4.62
4.34
4.99
5.03
5.05
5.44
5.87
5.38
5.55
5.32
5.85
5.93
5.66
6.07
6.5
6.71
7.05
6.63
6.7
6.51
7.23
7.03
7.39
7.13
7.49
7.82
7.71
8.14
8.27
8.65
8.69
8.94
9.23
9.15
8.81
8.9
9.01
8.74

21.25
20.78
20.7
19.53
19.07
18.84
18.39
18.51
18.88
19.15
18.3
18.69
19.83
20
19.48
21.2
20.39
20.62
21.26
20.65
21
20.96
22.18
22.36
22.94
22.84
21.76
22.33
22.37
23.08
22.78
23.79
23.27
23.81
24.23
24.12
23.93
23.88
24.43
24.34
24.62
24.83
24.47
24.37
24.22
24.1
24.51

85.05
85.21
85.14
83.74
82.7
82.83
81.11
80.41
80.7
79.87
77.15
78
80.56
82.21
82.41
86.96
85.9
87.52
89.84
89.62
90.2
89.54
91.29
92.12
93.48
94.04
92.13
92.46
91.51
93.1
92.25
93.75
93.43
94.24
94.28
94.26
93.93
93.66
95.43
95.05
96.35
96.88
96.48
95.88
95.49
95.46
95.09

7/25/2001
7/24/2001
7/23/2001
7/20/2001
7/19/2001
7/18/2001
7/17/2001
7/16/2001
7/13/2001
7/12/2001
7/11/2001
7/10/2001
7/9/2001
7/6/2001
7/5/2001
7/3/2001
7/2/2001
6/29/2001
6/28/2001
6/27/2001
6/26/2001
6/25/2001
6/22/2001
6/21/2001
6/20/2001
6/19/2001
6/18/2001
6/15/2001
6/14/2001
6/13/2001
6/12/2001
6/11/2001
6/8/2001
6/7/2001
6/6/2001
6/5/2001
6/4/2001
6/1/2001
5/31/2001
5/30/2001
5/29/2001
5/25/2001
5/24/2001
5/23/2001
5/22/2001
5/21/2001
5/18/2001

8.44
8.48
8.78
8.97
8.72
8.52
9.24
9.01
9.12
9.31
8.52
8.91
9.28
8.94
9.6
9.9
10.02
9.99
9.69
9.36
9.57
9.89
8.65
8.9
9.24
7.78
7.66
8.01
8.23
8.57
9.06
8.93
9.27
9.71
9.84
10
9.89
9.73
9.06
8.84
9.4
10.46
10.77
10.22
11.06
10.75
9.68

24.84
24.41
24.7
25.47
26.71
25.98
26.44
26.2
26.26
26.36
24.48
23.74
24.18
24.32
25.22
25.94
25.99
26.87
26.78
26.19
25.82
25.35
25.34
25.71
25.55
24.78
24.62
25.04
25.36
26.02
26.53
26.55
26.94
27.12
26.64
26.73
26.06
25.89
25.47
25.47
25.89
26.1
26.4
25.66
25.88
25.32
25.07

94.11
93.08
93.99
95.88
96.45
95.62
96.27
95.38
96.59
95.76
93.54
93.44
94.58
94.07
96.14
98.06
98.08
96.87
96.52
95.99
96.04
96.18
97.07
97.84
96.74
96.23
95.81
96.28
96.12
98.33
99.18
99.35
100.06
101
100.64
101.48
100.33
99.85
99.24
98.72
100.13
100.93
102.14
101.84
103.59
103.73
102.22

5/17/2001
5/16/2001
5/15/2001
5/14/2001
5/11/2001
5/10/2001
5/9/2001
5/8/2001
5/7/2001
5/4/2001
5/3/2001
5/2/2001
5/1/2001
4/30/2001
4/27/2001
4/26/2001
4/25/2001
4/24/2001
4/23/2001
4/20/2001
4/19/2001
4/18/2001
4/17/2001
4/16/2001
4/12/2001
4/11/2001
4/10/2001
4/9/2001
4/6/2001
4/5/2001
4/4/2001
4/3/2001
4/2/2001
3/30/2001
3/29/2001
3/28/2001
3/27/2001
3/26/2001
3/23/2001
3/22/2001
3/21/2001
3/20/2001
3/19/2001
3/16/2001
3/15/2001
3/14/2001
3/13/2001

9.93
9.69
9.03
8.55
8.9
9.11
9.43
9.87
9.99
10.06
10.41
11.46
11.15
10.09
9.75
9.13
9.34
9.01
8.98
9.93
9.98
9.31
8.65
8.81
8.48
7.93
8.01
7.82
7.41
7.62
6.22
5.69
7
7.88
7.5
7.47
7.78
7.09
7.22
7.44
6.84
6.97
7.47
6.78
7.5
7.66
8.03

25.1
25.46
25.13
25.3
25.55
25.77
25.92
26.53
26.28
26.04
25.23
25.68
25.83
24.94
24.71
25.45
25.65
24.87
25.12
25.4
25.05
24.09
22.63
22.38
22.89
22.1
21.97
21.04
20.68
20.89
19.12
19.65
20.55
20.13
20.39
20.45
21.44
20.64
20.82
19.88
18.43
19.4
19.99
20.08
19.76
19.88
19.95

101.76
101.6
99.26
98.8
98.61
99.29
99
99.42
99.47
100.33
98.65
99.92
100.1
99.8
99.1
97.48
97.05
95.79
96.31
98.09
99
97.7
93.97
92.66
93.64
91.97
91.91
90.26
89.27
90.65
87.34
86.98
89.98
91.94
90.99
90.64
93.22
91.35
90.2
87.55
88.45
89.98
92.46
90.62
92.47
92.45
94.31

3/12/2001
3/9/2001
3/8/2001
3/7/2001
3/6/2001
3/5/2001
3/2/2001
3/1/2001
2/28/2001
2/27/2001
2/26/2001
2/23/2001
2/22/2001
2/21/2001
2/20/2001
2/16/2001
2/15/2001
2/14/2001
2/13/2001
2/12/2001
2/9/2001
2/8/2001
2/7/2001
2/6/2001
2/5/2001
2/2/2001
2/1/2001
1/31/2001
1/30/2001
1/29/2001
1/26/2001
1/25/2001
1/24/2001
1/23/2001
1/22/2001
1/19/2001
1/18/2001
1/17/2001
1/16/2001
1/12/2001
1/11/2001
1/10/2001
1/9/2001
1/8/2001
1/5/2001
1/4/2001
1/3/2001

8.19
8.5
8.85
10.47
11.19
11.1
10.85
12.22
11.9
11.72
12.88
12.72
12
13.06
13.28
14.1
15.65
14.25
13.56
14.25
13.97
15.1
16.72
18.19
17.53
16.5
18.03
18.66
19.84
19.94
18.84
19.59
21.44
19.48
17.34
16.91
17.22
15.12
13.69
13.28
12.94
15.25
15.06
13.6
14.25
14.78
15.47

19.12
20.87
21.81
22.34
21.88
21.15
20.87
21.85
21.72
21.86
21.93
20.89
20.32
20.71
20.57
21.1
21.65
21.49
21.42
21.63
21.77
22.92
23.81
23.03
22.8
22.39
22.96
22.48
23.33
23.74
23.56
22.75
23.17
22.29
22.14
22.46
20.43
19.49
19.35
19.69
20.25
19.47
19.07
18.02
18.09
17.83
17.65

92.79
96.93
99.89
99.78
99.07
98.02
97.13
97.91
97.4
99.36
100.28
98.19
98.86
98.71
100.89
102.47
104.78
103.77
103.93
104.79
103.6
104.6
105.84
106.39
106.7
105.92
108.38
107.67
108.28
107.34
106.77
106.89
107.17
106.84
106.01
105.31
105.91
104.86
104.38
103.72
103.92
103.83
102.03
102.3
101.52
104.94
106.08

1/2/2001
12/29/2000
12/28/2000
12/27/2000
12/26/2000
12/22/2000
12/21/2000
12/20/2000
12/19/2000
12/18/2000
12/15/2000
12/14/2000
12/13/2000
12/12/2000
12/11/2000
12/8/2000
12/7/2000
12/6/2000
12/5/2000
12/4/2000
12/1/2000
11/30/2000
11/29/2000
11/28/2000
11/27/2000
11/24/2000
11/22/2000
11/21/2000
11/20/2000
11/17/2000
11/16/2000
11/15/2000
11/14/2000
11/13/2000
11/10/2000
11/9/2000
11/8/2000
11/7/2000
11/6/2000
11/3/2000
11/2/2000
11/1/2000
10/31/2000
10/30/2000
10/27/2000
10/26/2000
10/25/2000

14.1
15.03
15.5
14.88
15.6
14.78
12.81
13.97
14
16
16.5
16
17.44
17.91
16.94
17.47
17.47
18.75
21.94
18.97
19.47
19.82
19.53
18.49
20.07
20.44
19.09
20.84
24.44
25.62
26.47
28.57
29.72
27.66
28.22
29.41
32.5
34.25
32.81
34.38
33.72
32.18
29.32
26.32
27.62
28
27.78

15.97
15.97
16.4
17.1
17.26
17.1
15.99
15.28
16.5
17.6
18.11
20.43
21.08
21.49
21.37
20.04
19.56
20.87
22.04
20.78
20.85
21.12
23.95
24.66
26.02
25.75
25.12
24.94
24.73
25.42
25.38
25.79
25.33
24.46
24.8
26.09
25.56
25.95
25.58
25.12
25.88
25.63
25.35
25.42
24.92
23.72
22.55

101.22
103.09
105.08
104.75
103.99
102.89
99.89
99.21
102.17
104.29
102.91
105.34
106.69
108.17
108.64
104.99
104.75
106.2
107.93
104.5
103.62
103.67
104.57
104.77
106.6
105.67
103.56
106.1
105.55
107.08
107.66
109.37
109.03
106.24
107.07
109.74
110.15
112.65
112.68
111.89
111.83
111.65
112.03
110.13
109.15
107.12
106.82

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

29.32
29.82
29.5
29.78
26.38
24.47
27.62
30
28.32
32.69
41.35
42.88
40.62
42.35
43.97
42
43.03
45.5
47.85
45.19
51.22
52.75
55.72
54.06
54.85
54.03
52.53
52.94
53.47
53.19
53.5
53.15
52.06
53.47
56.03
58.56
56.97
60.75
61.62
60.5
61.03
67.12
69.9
66.9
63.75
65.22
62.6

22.64
22.87
24
22.78
19.05
18.57
18.55
19.79
20.02
20.52
20.08
19.95
20.45
20.39
20.41
20.82
21.77
22.2
22.57
22.32
23.08
22.55
23.28
23.63
23.65
23.93
23.19
23.63
24.23
25.12
25.08
25.33
25.51
25.79
25.56
25.81
25.84
25.7
25.77
26.11
26.25
26
26.18
26.04
26.23
26
26.14

109.39
110.13
109.65
109.18
105.21
105.6
108.3
107.8
104.33
107
107.91
109.72
110.55
113
112.61
111.68
112.73
112.56
113.63
112.19
111.6
113.05
113.85
111.82
113.55
114.39
113.37
114.42
116.98
116.39
116.09
116.94
117.11
117.91
116.91
118.26
119.21
119.09
117.52
118.67
118.64
118.24
118.28
117.91
117.45
117.65
117.02

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

65.57
67
66.15
66.19
64.32
64.65
66.35
67.07
68.25
66.97
65.6
63.56
63.72
64.35
63.38
67.03
67.97
69
66.28
69.15
69.9
67
64.97
65.82
64
61.28
62.47
52.75
55
58.25
61.19
60.4
63.94
61.94
59.65
61.78
62.97
59.65
62.65
65.85
71.4
74
69.53
70.47
69.85
69.75
69.75

26.34
26.14
26.37
26.57
26.67
26.73
27.33
27.29
25.77
25.44
25.86
25.54
25.29
25.7
25.65
25.54
24.96
25.4
25.97
26.62
27.54
26.92
28.9
28.78
29.06
29.43
29.56
29.13
29.24
30.19
29.8
28.9
29.45
29.45
28.42
29.06
29.01
29.27
28.6
29.4
29.7
27.59
27.13
26.71
26.64
25.95
24.98

117.41
116.19
116.6
116.7
115.23
114.69
115.26
116.23
115.8
114.43
113.81
113.03
112.47
111.79
111.07
113.65
114.04
115.16
114.79
115.45
117.75
116.13
117.08
118.04
118.24
117.09
116.58
115.82
115.57
115.77
113.94
113.06
115.13
113.57
112.72
113.79
113.47
114.31
112.86
113.84
115.6
115.65
116.06
114.59
115.55
115.3
115.1

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

68.72
71.6
72
72.25
67.53
68.65
67.25
60.03
56.53
58.5
56.03
57.5
61.38
59.15
63.12
60.15
66
68.9
67.82
65
62.85
62.65
59.44
58.72
60.38
62.85
62.1
61.03
61.28
65.44
65.12
62.15
59.56
62.25
56.94
61.56
62.94
63.35
57.19
58
68.07
68.1
66.75
70.97
75.57
77
82.78

24.62
25.33
25.33
25.95
25.63
24.62
24.41
23.77
23.03
23.33
22.62
22.64
24.13
23.26
23.63
23.95
24.37
24.92
25.58
25.54
25.33
24.98
24.37
24.96
25.7
26.18
25.93
25.97
25.72
27.04
25.68
25.7
25.03
25.54
24.52
29.06
28.97
29.66
27.93
27.29
29.17
29.22
30.87
31.68
32.79
31.66
31.79

112.99
114.32
114.57
115.02
114.23
114.74
115.3
113.33
111.38
111.13
107.62
107.5
109.38
107.62
109.23
110.07
111.82
113.21
114.4
113.3
111.38
110.18
107.73
110.21
111.09
111.94
110.6
109.77
112.4
114.69
113.15
113.86
114.24
115.55
110.94
112.16
111.62
112.67
109.77
106.06
112.5
114.08
117.3
117.64
118.11
117.36
116.35

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

83.69
80.07
85.69
84.75
88.53
97.5
100.38
97
95.5
98.6
95.88
86.01
85.57
85.1
79.25
84.38
87.9
89.03
91.62
88.5
85.69
85.78
79
77.47
79.25
79.85
80.97
82.6
84.03
83.1
76.9
78.07
81.6
80.78
85
82.88
85.67
91.25
90.58
93.28
88.5
88.38
90.06
82
79.35
80.51
78.38

32.6
33.45
39.11
38.05
39.46
38.4
38.31
41.12
41.18
38.01
37.82
35.84
36.58
35.11
35.11
35.02
36.08
37.18
36.81
35.18
34.19
33.36
35.38
34.37
33.43
32.9
33.71
33.61
34.88
34.7
34.53
34.99
36.67
35.94
36.28
36.67
36.79
39.02
38.28
40.47
39.25
39.23
38.15
37.11
37.89
36.03
36.17

117.08
117.96
117.28
115.96
117.93
117.81
118.5
119.76
119.06
117.05
116.35
114.01
114.6
113.84
108.76
106.29
107.81
109.01
109.59
106.48
106.61
108.71
109.79
107.76
107.69
106.92
105.9
103.72
104.09
106.23
104.99
105.26
107.57
108.13
109.75
108.52
107.89
110.12
109.9
112.26
110.76
110.92
111.39
109.73
109.64
108.56
105.7

1/27/2000
1/26/2000
1/25/2000
1/24/2000
1/21/2000
1/20/2000
1/19/2000
1/18/2000
1/14/2000
1/13/2000
1/12/2000
1/11/2000
1/10/2000
1/7/2000
1/6/2000
1/5/2000
1/4/2000
1/3/2000
12/31/1999
12/30/1999
12/29/1999
12/28/1999
12/27/1999
12/23/1999
12/22/1999
12/21/1999
12/20/1999
12/17/1999
12/16/1999
12/15/1999
12/14/1999
12/13/1999
12/10/1999
12/9/1999
12/8/1999
12/7/1999
12/6/1999
12/3/1999
12/2/1999
12/1/1999
11/30/1999
11/29/1999
11/26/1999
11/24/1999
11/23/1999
11/22/1999
11/19/1999

84.35
82.14
86.39
81.08
87.99
87.99
91
85.3
88.25
86.72
89.39
99.35
109.01
101.81
92.05
102.62
110.75
118.75
108.17
104.01
100.92
97.56
103.75
100.66
104.83
101.39
92.38
87.5
85.25
81.88
83.28
87.76
88.38
85
79.91
87
70.2
63.25
61.45
57.22
53.19
56.53
56.72
57.75
55.3
56.7
54.69

36.35
36.58
37.85
37.27
38.19
39.02
39.39
42.45
41.32
39.69
38.95
40.26
41.32
41.02
40.49
41.9
41.46
42.91
42.98
43.3
43.42
43.25
43.85
43.23
43.28
42.65
41.51
42.43
41.85
39.92
36.33
35.57
34.56
34.14
33.78
34.24
35.13
35.38
34.9
34.31
33.52
33.2
33.54
33.75
32.99
33.06
31.66

109.1
109.54
110.42
109.17
112.36
112.6
114.35
113.43
114.33
112.8
111.29
112.41
113.77
113.38
107.16
108.91
108.71
113.14
114.26
114.07
114.2
113.72
113.79
113.95
112.17
111.87
110.2
111
110.29
109.8
109.22
110.29
110.1
109.73
109.2
109.91
110.8
111.62
109.61
108.96
108.08
109.37
109.76
110.17
109.59
110.56
110.58

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

53.47
51.55
53.14
51.25
49.24
48.28
49.42
48.64
49.3
45.86
45.53
45.16
44.5
45.17
44.76
43.75
43.55
44.8
44.69
44.53
45.49
45.03
43.72
42.6
42.39
43.35
41.89
43.47
45.35
48.03
47.56
43.94
43.33
42.8
43.86
44.88
44.83
46.17
45.35
45.83
43.44
44.88
42.39
42.1
40.78
40.86
40.6

31.27
31.29
32.14
32.03
32.83
32.99
32.07
32.72
33.11
33.71
33.78
33.87
34.07
34
34.07
33.08
33.45
34
34.03
34.12
34.26
33.96
31.77
32.35
32.42
33.39
33.52
34.07
34.72
34.95
34.51
34.49
33.8
34.07
33.12
33.34
32.95
33.91
33.66
33.48
33.57
35.36
34.83
35.91
35.5
34.6
34.1

110.68
109.91
109.61
108.7
108.45
107.48
106.87
106.08
107.09
107
105.95
105.15
104.44
105.19
106.31
104.42
100.98
99.18
100.45
100.95
100.1
99.52
98.55
97.61
96.9
99.45
99.48
102.11
103.72
103.89
102.34
102.92
101.37
101.46
99.69
99.91
98.4
99.59
99.79
99.13
99.23
101.35
101.46
103.64
103.79
102.51
102.11

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

41.3
40.19
42.62
40.67
38.36
38.75
38.75
35.39
35.83
36.88
35.95
37.25
38.17
39.64
38.24
38.03
36.25
34.8
36.26
34.72
33.62
33.2
32.1
32.01
31.88
30.3
31.74
32.1
30.25
31.34
33.08
34.11
34.25
35.75
32.83
33.58
36.44
36.28
37.97
35.53
37.38
37.56
38.61
39.86
39.24
37.56
40

34.99
34.56
34.97
34.63
33.96
34.7
35.29
33.8
34
34.07
33.96
34.33
34.83
35.09
33.94
31.82
30.69
30.85
31.29
31.13
31.04
31.18
30.09
30.99
30.53
30.85
31.33
31.57
31.27
31.2
31.22
31.59
32
33.13
32.69
32.26
33.22
33.52
34.86
34.35
36.21
36.61
34.74
34.95
34.46
34.67
34.33

103.75
104.44
105.16
104.29
104.33
104.84
105.23
102.24
103.47
102.2
102.59
104.53
105.81
107.1
106
105.62
103.64
102.59
103.44
104.19
103.51
103.06
100.72
100.78
99.57
100.68
100.9
102.01
101.1
102.5
102.98
102.74
104.02
105.49
105.16
104.29
105.06
105.27
106.67
106.79
109.03
109.75
109.16
108.47
107.87
108.26
108.74

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

41.11
41.76
43.78
44.53
44.31
43.06
40
39.12
36.72
37.75
38.88
38.12
39.72
36.11
35.56
35.41
31.31
29.81
33.81
36.19
36.6
35.83
37.97
36.86
33.85
35.62
34.55
37
33.35
35.22
31.74
34.47
37.83
37.88
39.56
39.2
40.45
39.35
40.1
42.49
43.5
38.92
36.86
37.97
40.33
39.81
40.64

34.07
33.98
32.97
33.87
33.57
33.2
32.39
31.93
31.27
31.15
31.66
31.84
32.74
31.29
30.51
29.82
28.6
28.55
28.76
29.4
30.3
29.22
29.54
29.29
28.11
28.88
28.9
29.7
28.85
28.9
28.07
28.44
28.55
28.88
29.2
28.97
29.13
28.3
29.13
29.63
29.4
29.34
29.1
28.69
29.13
28.74
29.4

108.09
108.01
107.87
107.89
106.82
106.03
104.14
103.17
101.93
102.18
102.95
103.47
104.19
103.95
103.86
102.9
100.97
100.3
100.2
101.05
101.99
102.08
103.09
102.83
100.8
100.25
100.15
100.5
99.23
100.68
99.57
101.22
102.92
103.5
104.13
103.38
103.58
103.26
106.01
105.55
104.74
103.69
104.2
103.42
104.06
103.24
104.74

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

43.67
43.75
43.38
46.12
48.06
46.92
46
43.72
42.75
40.92
47.3
48.66
47.75
50.75
50.74
51.75
51.67
52.11
53.72
54.78
44.94
42.1
43.08
44
42.85
44.75
40.12
38.88
41.25
42.5
43.83
43.03
43.72
44.86
44
44.75
43.41
41.83
42.61
39.95
37.88
38.36
38.3
40.03
38.38
38.85
37.55

29.93
30.21
30.23
30.92
32.39
31.66
31.27
30.19
30.6
29.82
31.89
32.72
31.61
33.18
34.24
34.7
34.81
34.35
34.63
34.95
34.12
32.99
34.24
34
32.79
33.12
31.52
30.66
31.81
31.51
31.74
30.76
31.12
30.53
29.48
29.72
29.7
29.78
29.27
28.52
28.02
27.54
27.34
27.93
27.63
28.25
28.14

102.85
103.69
104.5
105.94
105.43
104.83
105.1
104.11
101.22
99.96
101.52
102.4
102.78
104.54
105.21
104.11
104.08
102.78
101.96
102.2
99.83
99.09
100.71
101.24
99.23
99.96
97.96
97.4
100.3
100.1
101.81
100.2
100.63
101.01
99.6
100.56
99.45
98.58
98.83
98.19
96.25
95.05
94.54
95.39
95.12
95.5
96.42

2/23/1999
2/22/1999
2/19/1999
2/18/1999
2/17/1999
2/16/1999
2/12/1999
2/11/1999
2/10/1999
2/9/1999
2/8/1999
2/5/1999
2/4/1999
2/3/1999
2/2/1999
2/1/1999
1/29/1999
1/28/1999
1/27/1999
1/26/1999
1/25/1999
1/22/1999
1/21/1999
1/20/1999
1/19/1999
1/15/1999
1/14/1999
1/13/1999
1/12/1999
1/11/1999
1/8/1999
1/7/1999
1/6/1999
1/5/1999
1/4/1999
12/31/1998
12/30/1998
12/29/1998
12/28/1998
12/24/1998
12/23/1998
12/22/1998
12/21/1998
12/18/1998
12/17/1998
12/16/1998
12/15/1998

38.22
36.44
33.83
32.22
32.41
33.35
37.75
39.62
35.6
35.19
39.66
43.19
42.12
44.76
40.37
41.94
44.28
45.97
41.99
43.91
39
35.75
33.12
35.9
40.38
39.62
42.99
46
50.25
51.92
42.95
40
36.38
32.24
31
29.62
30.58
33.75
34.44
30.89
31.25
30.62
30.94
26.54
25.69
25.64
24.75

28.61
27.39
27.2
26.83
27.61
28.76
29.04
29.96
29.57
29.46
30.42
29.45
29.28
30.7
30.85
31.83
32.21
32.03
31.04
31.58
29.8
28.76
29.14
29.93
28.65
27.56
26.09
26.47
26.17
27.15
27.59
27.7
27.84
26.97
25.95
25.53
25.58
25.86
26.21
26.09
26.42
25.48
25.85
25.37
24.73
24.62
24.27

98.15
98.2
95.65
95.24
94.49
94.59
95.16
96.32
94.15
93.55
95.69
95.5
96.61
98.08
97.09
97.7
98.27
97.53
95.91
97.04
95.31
94.35
94.56
97.14
96.37
95.74
93.32
94.97
95.65
97.4
98.34
97.62
98.1
95.79
94.71
94.92
94.92
95.69
94.2
94.45
94.86
92.91
92.5
91.22
90.87
89.44
89.56

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

23.91
24.46
24.09
24.74
24.81
23.82
23.72
22.97
24.63
25.78
24
27.12
26.24
26.28
27.68
23.88
23.24
23.77
22.09
21.66
21
21.66
20.62
22.07
20.59
19.19
18.96
18.92
17.77
18.18
16.35
16.4
15.84
15.47
15.99
15.27
15.27
14.97
14.44
14.69
14.45
14.92
13.98
13.74
14.31
13.2
13.1

23.55
24.66
24.22
24.6
24.15
24.58
23.44
22.48
23.33
23.84
22.46
23.57
22.87
22.4
21.94
20.91
20.57
20.2
20.59
20.03
20.25
20.02
20.44
20.63
20.37
20.12
19.58
19.42
19.36
19.48
19.49
19.62
19.45
19.41
19.71
19.58
20.25
19.59
18.45
18.95
19.34
19.41
18.44
17.75
18.36
17.83
16.78

87.31
89.89
89.72
91.05
90.88
91.29
90.85
88.53
90.02
90.28
89.13
91.72
91.05
91.05
91.62
89.51
88.84
88.08
87.55
87.55
86.9
86.06
86.16
86.73
86.97
87.59
87.33
86.16
85.24
85.86
84.43
83.98
81.98
82.13
82.6
82
83.06
81.84
82.13
81.64
81.36
81.34
77.18
76.46
76.73
75.63
74.14

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

14.3
15.6
15.73
15.88
14.12
16.19
16.44
15.99
15.12
14.41
14.73
12.87
12.04
11.31
11.26
11.67
10.55
10.48
9.98
9.98
10
10.58
9.42
9.4
9.72
9.03
8.62
10.38
11.38
12.11
12.19
12.21
11.92
12.19
11.91
12.16
11.5
11.47
11.59
11.92
11.42
11.75
11.45
10.92
10.48
10.64
10.81

17.32
17.97
18.63
19.16
19.15
20.26
20.78
20.49
20.81
20.27
20.91
20.1
19.85
19.39
19.32
19.91
19.94
19.51
19.19
18.54
18.82
18.77
17.78
18.27
18.51
18.64
17.66
19.37
20.11
20.72
20.76
20.31
20.36
20.72
20.35
20.48
19.75
19.19
19.13
19.34
19.04
19.22
19.49
19.67
19.2
19.23
19.96

74.54
75.67
75.75
77.31
75.84
78.1
80.55
80.74
80.02
80.11
82.13
78.96
78.31
78.36
78.02
80.32
79.6
79.12
77.78
75.34
76.87
78.79
74.77
75.39
75.99
76.54
73.43
79.07
79.36
83.28
83.76
83.57
83.04
83.71
84.21
84.42
82.89
81.17
82.13
83.14
81.75
82.99
83.47
83.33
82.97
81.85
85.14

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

11.37
11.42
10.85
11.45
11.82
11.38
11.84
12.11
11.81
12.27
11.61
11.67
11.36
11.66
11.77
11.41
11.5
11.64
11.94
12.45
10.81
10.62
9.84
9.65
9.29
9.52
9.3
9.25
8.72
8.08
7.98
8.16
7.62
7.2
7.11
7.2
7.15
7.37
6.84
6.56
6.41
6.38
6.55
6.52
6.84
6.88
7.2

20.24
20.88
20.37
20.66
21.49
20.95
20.8
21.49
20.76
21.54
21.71
21.6
21.6
21.44
21.64
20.83
20.43
20.22
19.87
19.84
19.74
20.13
19.95
19.78
19.22
18.69
19.32
18.54
17.64
17.43
16.78
16.76
16.54
15.82
15.78
15.7
15.83
16.02
15.77
15.88
15.84
15.52
15.74
15.42
15.61
15.89
15.83

85.5
87.37
86.08
86.41
87.9
87.27
87.35
89.11
89.11
90.69
90.69
90.57
89.95
90.12
89.11
89.09
88.61
89.21
88.56
88.73
87.84
87.68
86.67
87.27
86.96
86.6
86.75
85.6
84.59
84.19
84.62
85
83.26
81.99
84.21
83.43
85.02
85.57
85.3
85.4
83.78
82.25
83.59
83.52
83.14
83.97
83.59

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

6.77
7.15
7.31
7.3
7.39
7.28
7.38
7.52
7.75
7.23
7.14
7.36
7.2
7.19
7.3
7.55
7.41
7.43
7.39
7.41
7.01
7.17
7.01
7.4
7.7
7.86
7.59
8.02
7.39
7.18
7.06
7.16
6.08
5.83
6.19
6.4
6.49
6.11
5.78
5.82
5.66
5.56
5.52
5.43
5.19
5.2
5.24

15.39
15.75
15.9
15.78
15.92
15.84
16.46
16.37
16
15.77
15.51
15.78
15.35
15.9
16.15
16.21
16.5
16.59
16.66
16.54
16.62
16.96
17.39
18.2
17.46
17.42
16.96
16.88
16.82
16.28
16.31
16.38
16.37
16.06
16.55
17.12
16.81
16.63
16.47
16.19
16.16
16.24
16.35
15.63
15.44
15.06
15.09

83.47
84.83
85.17
85.72
84.9
84.33
84.66
85.14
85.57
85.36
84.45
84.73
83.37
84.05
85.04
85.64
85.85
84.9
83.35
82.78
82.9
84.5
85.4
86.23
86
85.59
85.62
84.5
85.49
85.26
84.54
84.78
84.11
84.59
85.17
85.85
85.43
84.51
83.83
83.54
83.59
83.95
84
84.3
83.59
83.78
83.04

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

5.39
5.24
5.31
5.21
5.12
5.27
5.47
5.49
5.03
4.71
4.48
4.56
4.57
4.57
4.26
3.86
3.85
3.95
4.01
4
3.97
4.02
4.05
4.07
4.07
4.04
3.99
4.02
3.89
3.98
4.05
4.12
3.96
3.87
3.63
3.75
3.74
3.86
3.89
3.99
4.03
4.08
4.08
4.19
4.11
3.91
3.87

15.05
14.79
15.09
15.16
15.07
14.85
15
14.65
15.23
14.74
15.15
15.55
15.33
15.6
15.74
15.63
15.12
15.02
14.28
14.25
14.23
14.21
14.49
14.61
14.63
14.66
14.47
14.55
14.31
14.43
14.35
14.25
13.73
13.64
13.71
13.36
13.05
12.72
12.76
12.61
12.68
12.45
12.18
12.07
12.16
11.92
11.69

82.83
82.52
82.28
81.4
81.71
81.38
81
80.24
80.52
78.93
79.67
80.19
79.74
79.9
79.9
79.45
78.48
79.1
78.79
78.21
78.62
77.91
77.53
77.98
77.65
77.72
76.98
77.24
76.39
76.44
76.53
75.96
74.72
74.68
74.28
73.61
72.87
72.92
73.03
73.68
74.39
73.2
72.17
72.78
72.44
71.45
70.16

1/8/1998
1/7/1998
1/6/1998
1/5/1998
1/2/1998
12/31/1997
12/30/1997
12/29/1997
12/26/1997
12/24/1997
12/23/1997
12/22/1997
12/19/1997
12/18/1997
12/17/1997
12/16/1997
12/15/1997
12/12/1997
12/11/1997
12/10/1997
12/9/1997
12/8/1997
12/5/1997
12/4/1997
12/3/1997
12/2/1997
12/1/1997
11/28/1997
11/26/1997
11/25/1997
11/24/1997
11/21/1997
11/20/1997
11/19/1997
11/18/1997
11/17/1997
11/14/1997
11/13/1997
11/12/1997
11/11/1997
11/10/1997
11/7/1997
11/6/1997
11/5/1997
11/4/1997
11/3/1997
10/31/1997

4.02
3.99
4
3.93
4.14
4.33
4.44
4.31
4.13
4.03
4.07
4.03
3.87
3.63
3.72
3.77
3.62
3.72
3.66
3.68
3.71
3.73
3.52
3.36
3.37
3.31
3.38
3.2
3.18
3.18
3.03
3.31
3.35
3.16
3.23
3.25
2.99
2.86
2.72
2.88
3.04
3.09
3.3
3.35
3.19
2.88
2.74

12.01
11.92
12.07
12
12.07
11.9
11.99
11.62
11.11
10.95
11.35
11.69
11.84
12.05
12.48
12.8
12.53
12.59
12.8
13.09
13.28
13.45
13.17
13.12
13.32
13.09
13.24
13.02
13.03
12.79
12.47
12.69
12.6
12.43
12.33
12.41
12.27
12.11
11.89
12.02
11.98
12.11
12.15
12.29
12.36
12.34
11.96

72.68
73.33
73.14
74.32
74.15
73.77
73.82
72.68
71.28
71
71.21
72.51
72.04
72.61
73.32
73.7
73.25
72.52
72.37
73.63
74.27
74.72
74.93
73.99
74.05
73.84
74.29
72.42
72.35
72.14
71.95
73.27
72.77
71.69
71.34
71.78
70.48
69.53
68.54
69.99
69.96
70.39
71.15
71.43
71.19
71.19
69.72

10/30/1997
10/29/1997
10/28/1997
10/27/1997
10/24/1997
10/23/1997
10/22/1997
10/21/1997
10/20/1997
10/17/1997
10/16/1997
10/15/1997
10/14/1997
10/13/1997
10/10/1997
10/9/1997
10/8/1997
10/7/1997
10/6/1997
10/3/1997
10/2/1997
10/1/1997
9/30/1997
9/29/1997
9/26/1997
9/25/1997
9/24/1997
9/23/1997
9/22/1997
9/19/1997
9/18/1997
9/17/1997
9/16/1997
9/15/1997
9/12/1997
9/11/1997
9/10/1997
9/9/1997
9/8/1997
9/5/1997
9/4/1997
9/3/1997
9/2/1997
8/29/1997
8/28/1997
8/27/1997
8/26/1997

2.61
2.58
2.7
2.38
2.97
3.16
3.31
3.2
3.06
3.03
3.04
3.22
3.19
3.2
3.3
3.47
3.55
3.48
3.64
3.45
3.44
3.2
3.13
3.17
3.14
3.13
3.22
3.17
3.35
3.21
3.11
3.06
3.2
3.01
3.37
3.46
3.33
3.15
2.95
2.84
2.61
2.54
2.49
2.48
2.34
2.33
2.33

11.84
12.05
12.28
11.86
12.46
12.48
12.49
12.75
12.21
12.17
12.32
12.49
12.58
12.59
12.56
12.79
12.79
12.57
12.44
12.42
12.26
12.32
12.18
12.38
12.28
12.22
12.19
12.47
12.27
12.44
12.17
12.26
12.55
12.03
12.69
12.59
12.44
12.84
12.82
12.64
12.72
12.57
12.63
12.17
12.15
12.38
12.42

68.12
69.65
69.84
66.03
71.19
71.9
73.34
73.83
72.42
71.4
72.14
73.3
73.46
73.44
73.37
73.59
73.84
74.37
73.68
73.19
72.83
72.42
71.47
72.23
71.55
70.96
71.45
72.04
72.37
71.97
71.85
71.54
71.54
69.8
69.92
68.81
69.16
70.62
70.59
70.28
70.48
70.03
70.41
68.19
67.93
68.98
68.56

8/25/1997
8/22/1997
8/21/1997
8/20/1997
8/19/1997
8/18/1997
8/15/1997
8/14/1997
8/13/1997
8/12/1997
8/11/1997
8/8/1997
8/7/1997
8/6/1997
8/5/1997
8/4/1997
8/1/1997
7/31/1997
7/30/1997
7/29/1997
7/28/1997
7/25/1997
7/24/1997
7/23/1997
7/22/1997
7/21/1997
7/18/1997
7/17/1997
7/16/1997
7/15/1997
7/14/1997
7/11/1997
7/10/1997
7/9/1997
7/8/1997
7/7/1997
7/3/1997
7/2/1997
7/1/1997
6/30/1997
6/27/1997
6/26/1997
6/25/1997
6/24/1997
6/23/1997
6/20/1997
6/19/1997

2.36
2.32
2.32
2.39
2.3
2.18
2.02
2.07
2.1
2.12
2.22
2.25
2.24
2.29
2.27
2.22
2.3
2.35
2.28
2.01
1.98
2
1.98
2.05
2.1
2.07
1.95
1.95
2.05
2.1
2.02
1.83
1.79
1.83
1.66
1.57
1.4
1.41
1.42
1.47
1.44
1.51
1.55
1.55
1.54
1.64
1.45

12.56
12.63
12.69
12.94
12.77
12.32
12.23
12.54
12.52
12.52
12.72
12.88
13.25
13.2
13.19
13.03
12.94
13.01
12.99
12.88
12.61
12.75
12.7
13.02
13.26
12.51
12.93
13.76
13.66
12.74
12.51
11.94
11.95
12.03
12.08
11.92
11.92
11.81
11.5
11.63
11.73
11.8
12
12.15
11.79
11.95
11.9

69.59
69.84
69.87
71.12
70.05
69.25
67.75
69.89
69.63
69.84
70.98
70.45
71.92
72.46
71.87
71.83
71.64
71.92
71.99
71.14
70.91
70.95
71
70.67
70.73
68.9
68.89
70.39
70.74
69.82
69.47
69.25
69.02
68.71
69.48
68.76
69.47
68.52
67.41
66.64
67.09
66.83
67.16
67.63
65.96
67.59
67.83

6/18/1997
6/17/1997
6/16/1997
6/13/1997
6/12/1997
6/11/1997
6/10/1997
6/9/1997
6/6/1997
6/5/1997
6/4/1997
6/3/1997
6/2/1997
5/30/1997
5/29/1997
5/28/1997
5/27/1997
5/23/1997
5/22/1997
5/21/1997
5/20/1997
5/19/1997
5/16/1997
5/15/1997
5/14/1997
5/13/1997
5/12/1997
5/9/1997
5/8/1997
5/7/1997
5/6/1997
5/5/1997
5/2/1997
5/1/1997
4/30/1997
4/29/1997
4/28/1997
4/25/1997
4/24/1997
4/23/1997
4/22/1997
4/21/1997
4/18/1997
4/17/1997
4/16/1997
4/15/1997
4/14/1997

1.42
1.46
1.45
1.34
1.33
1.29
1.35
1.36
1.33
1.35
1.31
1.35
1.38
1.34
1.33
1.33
1.32
1.31
1.3
1.38
1.35
1.34
1.33
1.3
1.26
1.27
1.36
1.41
1.42
1.4
1.37
1.5
1.46
1.42
1.42
1.32
1.31
1.26
1.27
1.3
1.14
1.18
1.29
1.35
1.3
1.3
1.37

11.98
12.35
12.09
11.93
11.69
11.69
11.49
11.51
11.42
11.1
10.97
11.11
11.45
11.41
11.58
11.58
11.65
11.31
11.1
11.08
10.96
10.59
10.62
10.78
10.66
10.84
10.87
10.74
10.71
10.63
10.8
11.06
11.11
11.14
11.18
10.95
10.57
10.46
10.5
10.59
10.18
9.9
9.9
9.03
9.04
8.94
8.96

67.14
67.37
67.47
67.45
66.88
65.61
65.46
65.26
64.93
63.69
63.45
63.52
63.73
64.02
63.6
63.98
63.99
63.73
63.15
63.36
63.5
62.75
62.56
63.42
63
62.89
63.15
62.11
61.69
61.27
62.63
62.67
61.22
60.14
60.21
59.93
58.09
57.53
58.2
58.49
58.43
57.18
57.55
57.27
57.51
56.85
55.9

4/11/1997
4/10/1997
4/9/1997
4/8/1997
4/7/1997
4/4/1997
4/3/1997
4/2/1997
4/1/1997
3/31/1997
3/27/1997
3/26/1997
3/25/1997
3/24/1997
3/21/1997
3/20/1997
3/19/1997
3/18/1997
3/17/1997
3/14/1997
3/13/1997
3/12/1997
3/11/1997
3/10/1997
3/7/1997
3/6/1997
3/5/1997
3/4/1997
3/3/1997
2/28/1997
2/27/1997
2/26/1997
2/25/1997
2/24/1997
2/21/1997
2/20/1997
2/19/1997
2/18/1997
2/14/1997
2/13/1997
2/12/1997
2/11/1997
2/10/1997
2/7/1997
2/6/1997
2/5/1997
2/4/1997

1.43
1.36
1.43
1.39
1.4
1.32
1.22
1.25
1.23
1.17
1.19
1.23
1.17
1.2
1.2
1.21
1.03
0.94
0.96
1.05
0.95
1.07
1.08
1.11
1.14
1.09
1.12
1.2
1.25
1.26
1.27
1.3
1.35
1.27
1.3
1.33
1.38
1.42
1.43
1.5
1.48
1.31
1.21
1.25
1.34
1.41
1.44

8.74
8.9
9.02
9.04
8.82
8.67
8.75
8.47
8.58
8.44
8.63
8.67
8.31
8.29
8.65
8.83
8.9
9.17
9.25
9.11
9.17
9.09
9.05
9.2
8.9
9
9.28
9.12
9.16
8.97
8.85
9.23
9.16
9.21
8.74
8.77
8.97
8.96
9.01
9.2
9.19
9.07
9
9.24
8.94
9.05
9.49

55.15
56.97
57.18
57.65
57.24
57.01
56.31
56
57.03
56.66
57.88
59.45
59.2
59.79
58.97
58.66
58.96
59.17
59.81
59.65
59.34
60.27
60.81
61.14
60.51
59.97
60.32
59.32
59.65
59.25
59.42
60.32
60.92
60.87
60.15
60.13
60.87
61.28
60.77
60.9
60.25
59.41
58.73
59.29
58.5
58.11
59.22

2/3/1997
1/31/1997
1/30/1997
1/29/1997
1/28/1997
1/27/1997
1/24/1997
1/23/1997
1/22/1997
1/21/1997
1/20/1997
1/17/1997
1/16/1997
1/15/1997
1/14/1997
1/13/1997
1/10/1997
1/9/1997
1/8/1997
1/7/1997
1/6/1997
1/3/1997
1/2/1997
12/31/1996
12/30/1996
12/27/1996
12/26/1996
12/24/1996
12/23/1996
12/20/1996
12/19/1996
12/18/1996
12/17/1996
12/16/1996
12/13/1996
12/12/1996
12/11/1996
12/10/1996
12/9/1996
12/6/1996
12/5/1996
12/4/1996
12/3/1996
12/2/1996
11/29/1996
11/27/1996
11/26/1996

1.45
1.41
1.42
1.4
1.36
1.52
1.38
1.47
1.33
1.33
1.23
1.11
1.09
1.06
0.87
0.91
0.8
0.81
0.79
0.84
0.83
0.77
0.73
0.71
0.75
0.76
0.74
0.75
0.75
0.71
0.75
0.77
0.75
0.78
0.83
0.83
0.81
0.84
0.89
0.85
0.89
0.82
0.83
0.79
0.8
0.77
0.79

9.42
9.39
9.31
8.95
8.8
8.85
8.83
8.72
8.96
8.74
8.35
8.02
7.91
7.79
7.86
7.71
7.75
7.58
7.67
7.82
7.76
7.79
7.51
7.6
7.68
7.75
7.87
7.81
7.71
7.7
7.81
7.6
7.35
7.06
7.36
7.45
7.67
7.53
7.52
7.03
7.04
7.05
7.12
7.26
7.22
7.16
7.07

58.86
58.69
58.75
58.01
57.45
57.28
57.45
58.19
59.01
58.59
58.13
58.05
57.7
57.47
57.61
56.9
56.97
56.37
55.9
56.39
55.72
56.2
55.41
55.27
56.3
56.79
56.72
56.28
55.88
56.02
55.93
54.8
54.36
53.93
54.63
54.49
55.42
55.93
56.2
55.38
55.71
55.85
55.71
56.67
56.65
56.44
56.54

11/25/1996
11/22/1996
11/21/1996
11/20/1996
11/19/1996
11/18/1996
11/15/1996
11/14/1996
11/13/1996
11/12/1996
11/11/1996
11/8/1996
11/7/1996
11/6/1996
11/5/1996
11/4/1996
11/1/1996
10/31/1996
10/30/1996
10/29/1996
10/28/1996
10/25/1996
10/24/1996
10/23/1996
10/22/1996
10/21/1996
10/18/1996
10/17/1996
10/16/1996
10/15/1996
10/14/1996
10/11/1996
10/10/1996
10/9/1996
10/8/1996
10/7/1996
10/4/1996
10/3/1996
10/2/1996
10/1/1996
9/30/1996
9/27/1996
9/26/1996
9/25/1996
9/24/1996
9/23/1996
9/20/1996

0.8
0.73
0.72
0.74
0.74
0.75
0.77
0.76
0.79
0.82
0.84
0.81
0.75
0.75
0.76
0.79
0.81
0.82
0.84
0.85
0.86
0.85
0.87
0.88
0.89
0.91
0.92
0.92
0.88
0.9
0.9
0.86
0.85
0.94
0.87
0.93
0.92
0.94
0.91
0.82
0.89
0.91
0.91
0.91
0.95
0.99
1

7.06
6.93
6.92
7.05
7.17
6.92
6.86
6.89
6.67
6.52
6.61
6.6
6.6
6.65
6.51
6.35
6.32
6.32
6.27
6.23
6.29
6.28
6.29
6.19
6.1
6.17
6.2
6.24
6.35
6.39
6.29
6.31
6.15
6.19
6.23
6.33
6.28
6.17
6.2
6.08
6.07
6.18
6.07
6.24
6.3
6.34
6.36

56.73
56.02
55.59
55.67
55.58
55.18
55.17
55.1
54.74
54.49
54.66
54.71
54.42
54.28
53.26
52.96
52.61
52.79
52.29
52.47
52.05
52.4
52.35
52.81
52.63
53
53.08
52.79
52.66
52.4
52.47
52.4
51.76
51.86
52.27
52.48
52.42
51.73
51.77
51.42
51.14
51.19
51.14
51.17
51.13
51.14
51.15

9/19/1996
9/18/1996
9/17/1996
9/16/1996
9/13/1996
9/12/1996
9/11/1996
9/10/1996
9/9/1996
9/6/1996
9/5/1996
9/4/1996
9/3/1996
8/30/1996
8/29/1996
8/28/1996
8/27/1996
8/26/1996
8/23/1996
8/22/1996
8/21/1996
8/20/1996
8/19/1996
8/16/1996
8/15/1996
8/14/1996
8/13/1996
8/12/1996
8/9/1996
8/8/1996
8/7/1996
8/6/1996
8/5/1996
8/2/1996
8/1/1996
7/31/1996
7/30/1996
7/29/1996
7/26/1996
7/25/1996
7/24/1996
7/23/1996
7/22/1996
7/19/1996
7/18/1996
7/17/1996
7/16/1996

0.9
0.86
0.9
0.86
0.86
0.81
0.79
0.77
0.78
0.77
0.77
0.79
0.79
0.82
0.82
0.88
0.84
0.82
0.82
0.83
0.78
0.8
0.82
0.81
0.83
0.85
0.83
0.72
0.74
0.77
0.75
0.75
0.79
0.79
0.79
0.75
0.71
0.67
0.69
0.68
0.66
0.68
0.75
0.79
0.8
0.8
0.75

6.34
6.28
6.16
6.05
6.03
5.92
5.76
5.72
5.75
5.64
5.59
5.68
5.68
5.64
5.71
5.78
5.74
5.65
5.67
5.75
5.68
5.68
5.68
5.72
5.76
5.75
5.68
5.76
5.73
5.76
5.74
5.71
5.6
5.68
5.55
5.42
5.46
5.38
5.48
5.45
5.28
5.16
5.51
5.57
5.52
5.39
5.31

51.23
51.03
51.17
51.28
51.09
50.33
49.98
49.7
49.72
49.14
48.45
49.04
49
48.69
49.2
49.68
49.77
49.58
49.83
50.09
49.62
49.8
49.83
49.81
49.39
49.49
49.31
49.71
49.35
49.51
49.6
49.46
49.31
49.6
48.56
47.76
47.42
46.96
47.49
47.23
46.81
46.72
47.32
47.67
48.02
47.37
46.81

7/15/1996
7/12/1996
7/11/1996
7/10/1996
7/9/1996
7/8/1996
7/5/1996
7/3/1996
7/2/1996
7/1/1996
6/28/1996
6/27/1996
6/26/1996
6/25/1996
6/24/1996
6/21/1996
6/20/1996
6/19/1996
6/18/1996
6/17/1996
6/14/1996
6/13/1996
6/12/1996
6/11/1996
6/10/1996
6/7/1996
6/6/1996
6/5/1996
6/4/1996
6/3/1996
5/31/1996
5/30/1996
5/29/1996
5/28/1996
5/24/1996
5/23/1996
5/22/1996
5/21/1996
5/20/1996
5/17/1996
5/16/1996
5/15/1996
5/14/1996
5/13/1996
5/10/1996
5/9/1996
5/8/1996

0.74
0.73
0.72
0.68
0.77
0.83
0.83
0.88
0.89
0.91
0.88
0.76
0.88
0.91
0.91
0.93
0.91
0.86
0.85
0.96
1.03
1.06
1.08
1.06
1.1
1.12
1.16
1.13
1.13
1.14
1.17
1.18
1.15
1.21
1.23
1.23
1.15
1.17
1.21
1.25
1.26
1.26
1.23
1.26
1.3
1.28
1.26

5.09
5.17
5.27
5.5
5.52
5.54
5.45
5.57
5.6
5.63
5.53
5.52
5.54
5.61
5.71
5.7
5.6
5.6
5.63
5.73
5.66
5.73
5.75
5.62
5.55
5.58
5.51
5.56
5.42
5.45
5.46
5.44
5.39
5.4
5.45
5.45
5.38
5.3
5.37
5.38
5.39
5.41
5.48
5.46
5.29
5.22
5.26

46.7
48.11
48.08
49.07
48.87
48.67
48.87
50.15
50.26
50.44
50.01
49.83
49.49
49.83
49.89
49.79
49.38
49.42
49.2
49.61
49.64
49.85
49.85
49.94
49.99
50.15
50.15
50.52
50.08
49.73
49.59
49.96
49.71
50.04
50.55
50.36
50.57
50.09
50.16
49.83
49.56
49.46
49.52
49.21
48.48
48
48.04

5/7/1996
5/6/1996
5/3/1996
5/2/1996
5/1/1996
4/30/1996
4/29/1996
4/26/1996
4/25/1996
4/24/1996
4/23/1996
4/22/1996
4/19/1996
4/18/1996
4/17/1996
4/16/1996
4/15/1996
4/12/1996
4/9/1996
4/6/1996
4/3/1996
3/31/1996
3/28/1996
3/25/1996
3/22/1996
3/19/1996
3/16/1996
3/13/1996
3/10/1996
3/7/1996
3/4/1996
3/1/1996
2/27/1996
2/24/1996
2/21/1996
2/18/1996
2/15/1996
2/12/1996
2/9/1996
2/6/1996
2/3/1996
1/31/1996
1/28/1996
1/25/1996
1/22/1996
1/19/1996
1/16/1996

1.27
1.25
1.33
1.37
1.32
1.24
1.29
1.32
1.3
1.21
1.17
1.18
1.2
1.22
1.12
1.2
1.34
1.38

5.21
5.14
5.1
5.14
5.3
5.21
5.18
5.22
5.19
5.13
5.18
5.19
5.05
5.02
4.87
4.84
4.76
4.65
4.65
4.68
4.68
4.77
4.8
4.81
4.81
4.73
4.75
4.71
4.72
4.73
4.6
4.65
4.64
4.81
4.92
4.84
4.71
4.58
4.64
4.41
4.44
4.38
4.48
4.46
4.52
4.43
4.39

47.45
47.65
47.69
47.77
48.6
48.49
48.53
48.53
48.43
48.2
48.37
48.23
47.85
47.74
47.67
47.79
47.65
47.25
46.66
46.72
47.57
47.75
48.59
48.62
48.62
48.53
47.97
48.2
48.02
48.46
48.23
48.32
48.19
48.31
48.37
48.47
47.55
47.56
47.35
47.03
47.39
46.86
48.42
48.18
48.6
48.16
47.88

1/13/1996
1/10/1996
1/7/1996
1/4/1996
1/1/1996
12/29/1995
12/26/1995
12/23/1995
12/20/1995
12/17/1995
12/14/1995
12/11/1995
12/8/1995
12/5/1995
12/2/1995
11/29/1995
11/26/1995
11/23/1995
11/20/1995
11/17/1995
11/14/1995
11/11/1995
11/8/1995
11/5/1995
11/2/1995
10/30/1995
10/27/1995
10/24/1995
10/21/1995
10/18/1995
10/15/1995
10/12/1995
10/9/1995
10/6/1995
10/3/1995
9/30/1995
9/27/1995
9/24/1995
9/21/1995
9/18/1995
9/15/1995
9/12/1995
9/9/1995
9/6/1995
9/3/1995
8/31/1995
8/28/1995

4.54
4.61
4.61
4.63
4.76
4.72
4.6
4.5
4.5
4.53
4.54
4.58
4.58
4.61
4.55
4.46
4.44
4.47
4.28
4.33
4.26
4.18
4.16
4.16
4.11
4.2
4.12
4.23
4.23
4.03
3.91
3.97
3.8
3.95
3.99
3.79
3.69
3.97
3.97
4.02
4
4.13
4.04
4.02
4.09
4.15
4.16

47.14
47.59
47.82
47.96
48.66
48.79
48.03
47.45
47.92
48.11
48.41
48.84
48.94
48.58
48.58
48.07
47.79
47.34
46.96
47.16
46.98
46.5
46.1
45.92
45.53
45.69
45.32
45.22
45.21
44.91
44.76
44.89
44.35
44.44
44.52
44.25
44.84
45.62
45.45
45.54
45.98
45.85
45.37
45.31
45.36
45.38
45.16

8/25/1995
8/22/1995
8/19/1995
8/16/1995
8/13/1995
8/10/1995
8/7/1995
8/4/1995
8/1/1995
7/29/1995
7/26/1995
7/23/1995
7/20/1995
7/17/1995
7/14/1995
7/11/1995
7/8/1995
7/5/1995
7/2/1995
6/29/1995
6/26/1995
6/23/1995
6/20/1995
6/17/1995
6/14/1995
6/11/1995
6/8/1995
6/5/1995
6/2/1995
5/30/1995
5/27/1995
5/24/1995
5/21/1995
5/18/1995
5/15/1995
5/12/1995
5/9/1995
5/6/1995
5/3/1995
4/30/1995
4/27/1995
4/24/1995
4/21/1995
4/18/1995
4/15/1995
4/12/1995
4/9/1995

4.14
4.01
4.18
4
4.07
4.08
4.22
4.2
4.28
4.35
4.16
4.17
3.96
4.04
3.97
4.01
4.13
4.21
4.01
4.05
4.02
4.05
3.96
4.02
4.14
4.33
4.33
4.43
4.46
4.56
4.38
4.28
4.48
4.58
4.6
4.53
4.6
4.73
4.6
4.51
4.41
4.49
4.43
4.39
4.45
4.4
4.19

45
44.77
45.21
44.74
45.61
45.64
45.98
45.69
45.83
45.63
45.48
45.72
45.62
45.32
44.77
44.72
44.82
44.77
44.3
44.29
44.17
44.31
43.96
44.19
44.05
43.81
43.37
43.66
43.7
43.73
43.56
43.18
43.34
43.48
43.43
43.15
42.81
42.99
42.72
42.4
42.79
43.15
43.09
43.19
43.45
43.25
43.12

4/6/1995
4/3/1995
3/31/1995
3/28/1995
3/25/1995
3/22/1995
3/19/1995
3/16/1995
3/13/1995
3/10/1995
3/7/1995
3/4/1995
3/1/1995
2/26/1995
2/23/1995
2/20/1995
2/17/1995
2/14/1995
2/11/1995
2/8/1995
2/5/1995
2/2/1995
1/30/1995
1/27/1995
1/24/1995
1/21/1995
1/18/1995
1/15/1995
1/12/1995
1/9/1995
1/6/1995
1/3/1995
12/31/1994
12/28/1994
12/25/1994
12/22/1994
12/19/1994
12/16/1994
12/13/1994
12/10/1994
12/7/1994
12/4/1994
12/1/1994
11/28/1994
11/25/1994
11/22/1994
11/19/1994

3.99
3.97
4.03
3.99
3.85
3.82
3.95
4.03
3.96
4.09
4.06
4.16
4.21
4.08
4.06
4.15
4.13
4.17
4.28
4.29
4.23
4.3
4.37
4.42
4.43
4.49
4.39
4.35
4.3
4.37
4.13
4.26
4.29
4.23
4.14
4.34
4.42
4.5
4.57
4.35
4.47
4.56
4.54
4.53
4.54
4.44
4.33

42.83
43.04
42.9
42.64
42.5
42.52
42.88
42.84
42.72
42.76
42.72
42.93
43.01
42.7
42.73
42.74
42.81
42.8
43.15
42.95
42.74
42.9
42.92
42.52
42.33
42.14
42.03
41.87
41.84
41.76
41.38
41.19
41.16
41.06
40.96
41.11
40.88
40.84
40.99
40.91
41.02
40.98
41.04
40.93
41.01
40.65
40.87

11/16/1994
11/13/1994
11/10/1994
11/7/1994
11/4/1994
11/1/1994
10/29/1994
10/26/1994
10/23/1994
10/20/1994
10/17/1994
10/14/1994
10/11/1994
10/8/1994
10/5/1994
10/2/1994
9/29/1994
9/26/1994
9/23/1994
9/20/1994
9/17/1994
9/14/1994
9/11/1994
9/8/1994
9/5/1994
9/2/1994
8/30/1994
8/27/1994
8/24/1994
8/21/1994
8/18/1994
8/15/1994
8/12/1994
8/9/1994
8/6/1994
8/3/1994
7/31/1994
7/28/1994
7/25/1994
7/22/1994
7/19/1994
7/16/1994
7/13/1994
7/10/1994
7/7/1994
7/4/1994
7/1/1994

4.44
4.3
4.31
4.32
4.19
4.1
4.12
4.16
4.26
4.44
4.42
4.43
4.31
4.23
4.42
4.35
4.69
5.02
4.77
4.61
4.6
4.44
4.55
4.4
4.27
4.17
4.18
4.16
4.11
4.04
4
4.13
4.19
4.23
4.16
4.2
4.13
4
3.91
3.86
3.86
3.85
3.91
3.87
3.87
3.82
3.9

40.96
40.98
40.98
40.88
40.84
40.85
40.94
41.01
41.11
41.38
41.03
41.06
40.76
40.46
40.51
40.36
40.81
41.16
40.93
40.96
41.06
40.55
40.75
40.73
40.54
40.03
39.88
39.73
39.76
39.82
39.62
39.7
40.18
40.26
39.73
39.76
39.86
39.41
39.3
39.13
39.17
38.74
38.53
38.76
38.85
39.05
39.12

6/28/1994
6/25/1994
6/22/1994
6/19/1994
6/16/1994
6/13/1994
6/10/1994
6/7/1994
6/4/1994
6/1/1994
5/29/1994
5/26/1994
5/23/1994
5/20/1994
5/17/1994
5/14/1994
5/11/1994
5/8/1994
5/5/1994
5/2/1994
4/29/1994
4/26/1994
4/23/1994
4/20/1994
4/17/1994
4/14/1994
4/11/1994
4/8/1994
4/5/1994
4/2/1994
3/30/1994
3/27/1994
3/24/1994
3/21/1994
3/18/1994
3/15/1994
3/12/1994
3/9/1994
3/6/1994
3/3/1994
2/28/1994
2/25/1994
2/22/1994
2/19/1994
2/16/1994
2/13/1994
2/10/1994

3.82
3.87
3.9
3.82
4.03
4.11
4.03
4.07
4.01
3.93
3.89
3.96
3.91
3.74
3.72
3.74
3.65
3.67
3.68
3.68
3.75
3.72
3.66
3.78
3.76
3.62
3.66
3.68
3.58
3.45
3.46
3.5
3.53
3.56
3.34
3.3
3.32
3.26
3.2
3.22
3.25
3.22
3.22
3.27
3.32
3.32
3.39

38.88
38.85
38.95
38.16
38.16
38.61
38.58
38.6
38.24
37.82
37.8
38.36
38.5
38.48
38.3
38.28
38.18
38.13
38.16
37.89
37.94
37.96
37.44
37.36
37.46
37.41
37.31
37.28
37.38
36.95
36.77
36.71
36.75
36.87
37.09
36.89
36.76
36.89
36.81
36.85
36.71
36.71
36.47
36.38
36.53
36.6
36.61

2/7/1994
2/4/1994
2/1/1994
1/29/1994
1/26/1994
1/23/1994
1/20/1994
1/17/1994
1/14/1994
1/11/1994
1/8/1994
1/5/1994
1/2/1994
12/30/1993
12/27/1993
12/24/1993
12/21/1993
12/18/1993
12/15/1993
12/12/1993
12/9/1993
12/6/1993
12/3/1993
11/30/1993
11/27/1993
11/24/1993
11/21/1993
11/18/1993
11/15/1993
11/12/1993
11/9/1993
11/6/1993
11/3/1993
10/31/1993
10/28/1993
10/25/1993
10/22/1993
10/19/1993
10/16/1993
10/13/1993
10/10/1993
10/7/1993
10/4/1993
10/1/1993
9/28/1993
9/25/1993
9/22/1993

3.36
3.4
3.35
3.26
3.24
3.27
3.22
3.23
3.24
3.3
3.18
3.15
3.12
3.15
3.01
2.96
2.93
2.93
2.91
2.9
2.84
2.82
2.84
2.83
2.75
2.78
2.8
2.8
2.85
2.85
2.85
2.85
2.85
2.81
2.8
2.77
2.71
2.72
2.73
2.71
2.76
2.76
2.84
2.85
2.89
2.84
2.92

36.61
36.46
35.96
35.93
35.9
35.99
35.99
35.92
35.7
35.78
35.52
35.55
35.03
35.04
34.95
35.22
35.2
35.19
35.14
35.37
35.08
35.36
35.27
35.21
34.95
34.96
35.1
35.14
34.95
34.91
34.9
34.85
34.85
34.85
34.8
34.66
34.18
33.97
33.98
33.85
33.99
33.86
33.83
33.73
33.69
33.59
33.71

9/19/1993
9/16/1993
9/13/1993
9/10/1993
9/7/1993
9/4/1993
9/1/1993
8/29/1993
8/26/1993
8/23/1993
8/20/1993
8/17/1993
8/14/1993
8/11/1993
8/8/1993
8/5/1993
8/2/1993
7/30/1993
7/27/1993
7/24/1993
7/21/1993
7/18/1993
7/15/1993
7/12/1993
7/9/1993
7/6/1993
7/3/1993
6/30/1993
6/27/1993
6/24/1993
6/21/1993
6/18/1993
6/15/1993
6/12/1993
6/9/1993
6/6/1993
6/3/1993
5/31/1993
5/28/1993
5/25/1993
5/22/1993
5/19/1993
5/16/1993
5/13/1993
5/10/1993
5/7/1993
5/4/1993

2.99
2.97
2.95
2.89
2.82
2.82
2.81
2.77
2.79
2.74
2.79
2.77
2.81
2.84
2.81
2.8
2.8
2.79
2.83
2.76
2.88
2.92
2.92
2.91
2.89
2.9
2.9
2.88
2.9
2.92
2.91
2.91
2.88
2.89
2.95
2.92
2.86
2.83
2.85
2.92
2.95
2.96
2.97
2.97
2.97
2.86
2.93

33.9
33.94
33.93
33.72
33.33
33.32
33.29
33.26
33.23
33.19
33.19
33.03
32.88
33.27
33.25
33.42
33.24
33.21
33.31
32.96
33.06
33.01
32.9
32.8
32.64
32.51
32.3
32.18
32.49
32.72
32.7
32.66
32.36
32.69
32.74
32.74
32.6
32.44
32.26
32.98
33.32
33.36
33.58
33.47
33.58
33.27
33.4

5/1/1993
4/28/1993
4/25/1993
4/22/1993
4/19/1993
4/16/1993
4/13/1993
4/10/1993
4/7/1993
4/4/1993
4/1/1993
3/29/1993
3/26/1993
3/23/1993
3/20/1993
3/17/1993
3/14/1993
3/11/1993
3/8/1993
3/5/1993
3/2/1993
2/27/1993
2/24/1993
2/21/1993
2/18/1993
2/15/1993
2/12/1993
2/9/1993
2/6/1993
2/3/1993
1/31/1993
1/28/1993
1/25/1993
1/22/1993
1/19/1993
1/16/1993
1/13/1993
1/10/1993
1/7/1993
1/4/1993
1/1/1993
12/29/1992
12/26/1992
12/23/1992
12/20/1992
12/17/1992
12/14/1992

2.93
2.93
2.85
2.83
2.88
2.9
2.89
2.9
2.86
2.84
2.81
2.75
2.71
2.73
2.74
2.65
2.61
2.54
2.57
2.63
2.59
2.57
2.52
2.5
2.51
2.55
2.53
2.57
2.58
2.6
2.62
2.6
2.56
2.58
2.62
2.63
2.58
2.62
2.62
2.68
2.65
2.65
2.58
2.62
2.67
2.62
2.58

33.63
33.58
33.32
33.22
33.65
33.47
33.66
34.04
34.17
33.46
33.26
33.14
33.1
33.38
33.52
33.74
33.58
33.66
33.73
33.58
33.47
33.43
32.94
32.59
32.44
32.54
32.54
33.02
33.1
33.15
33.32
33.06
33.08
32.92
33.02
33.1
33.1
33.74
33.5
33.73
33.31
33.28
33.18
33.28
33.63
33.47
33.5

12/11/1992
12/8/1992
12/5/1992
12/2/1992
11/29/1992
11/26/1992
11/23/1992
11/20/1992
11/17/1992
11/14/1992
11/11/1992
11/8/1992
11/5/1992
11/2/1992
10/30/1992
10/27/1992
10/24/1992
10/21/1992
10/18/1992
10/15/1992
10/12/1992
10/9/1992
10/6/1992
10/3/1992
9/30/1992
9/27/1992
9/24/1992
9/21/1992
9/18/1992
9/15/1992
9/12/1992
9/9/1992
9/6/1992
9/3/1992
8/31/1992
8/28/1992
8/25/1992
8/22/1992
8/19/1992
8/16/1992
8/13/1992
8/10/1992
8/7/1992
8/4/1992
8/1/1992
7/29/1992
7/26/1992

2.58
2.58
2.67
2.69
2.63
2.62
2.59
2.57
2.55
2.51
2.53
2.55
2.57
2.53
2.51
2.54
2.54
2.49
2.46
2.44
2.42
2.43
2.46
2.43
2.46
2.37
2.28
2.28
2.32
2.36
2.33
2.2
2.23
2.31
2.32
2.24
2.24
2.28
2.21
2.23
2.28
2.32
2.22
2.26
2.31
2.38
2.36

33.49
33.63
33.75
33.83
33.75
33.77
33.29
33.38
33.02
32.84
32.87
32.89
33
33.02
32.79
32.8
32.55
32.67
32.55
32.49
32.41
32.53
32.71
32.7
32.66
32.51
32.18
32.12
32.12
32.15
32.1
32.05
31.98
32.13
32.2
32.14
32.13
31.78
31.73
31.69
31.8
31.81
31.67
31.72
31.55
31.49
31.69

7/23/1992
7/20/1992
7/17/1992
7/14/1992
7/11/1992
7/8/1992
7/5/1992
7/2/1992
6/29/1992
6/26/1992
6/23/1992
6/20/1992
6/17/1992
6/14/1992
6/11/1992
6/8/1992
6/5/1992
6/2/1992
5/30/1992
5/27/1992
5/24/1992
5/21/1992
5/18/1992
5/15/1992
5/12/1992
5/9/1992
5/6/1992
5/3/1992
4/30/1992
4/27/1992
4/24/1992
4/21/1992
4/18/1992
4/15/1992
4/12/1992
4/9/1992
4/6/1992
4/3/1992
3/31/1992
3/28/1992
3/25/1992
3/22/1992
3/19/1992
3/16/1992
3/13/1992
3/10/1992
3/7/1992

2.36
2.39
2.28
2.31
2.37
2.42
2.46
2.44
2.46
2.5
2.46
2.43
2.42
2.4
2.39
2.47
2.51
2.43
2.4
2.44
2.47
2.41
2.39
2.42
2.35
2.33
2.25
2.26
2.23
2.18
2.19
2.22
2.17
2.15
2.16
2.12
2.13
2.17
2.19
2.15
2.2
2.13
2.12
2.18
2.16
2.11
2.11

31.59
31.74
31.2
31.86
32.05
31.93
32.2
32.49
32.67
32.6
32.74
32.48
32.44
32.38
32.21
32.48
32.52
32.53
32.34
32.38
32.23
32.28
32.24
32.22
32.13
32
32.05
32.17
32.03
31.79
31.33
31.32
31.32
31.17
31.45
31.21
31.48
31.79
31.84
31.89
31.93
31.72
31.62
31.86
31.89
31.56
31.6

3/4/1992
3/1/1992
2/27/1992
2/24/1992
2/21/1992
2/18/1992
2/15/1992
2/12/1992
2/9/1992
2/6/1992
2/3/1992
1/31/1992
1/28/1992
1/25/1992
1/22/1992
1/19/1992
1/16/1992
1/13/1992
1/10/1992
1/7/1992
1/4/1992
1/1/1992
12/29/1991
12/26/1991
12/23/1991
12/20/1991
12/17/1991
12/14/1991
12/11/1991
12/8/1991
12/5/1991
12/2/1991
11/29/1991
11/26/1991
11/23/1991
11/20/1991
11/17/1991
11/14/1991
11/11/1991
11/8/1991
11/5/1991
11/2/1991
10/30/1991
10/27/1991
10/24/1991
10/21/1991
10/18/1991

2.06
2.03
1.91
1.95
1.94
1.95
1.95
2
2
2.06
2.05
2.02
1.94
1.95
1.92
1.9
1.99
2.01
2.01
1.98
1.95
1.92
1.95
1.94
1.95
1.95
1.93
1.88
1.86
1.86
1.86
1.87
1.86
1.86
1.9
1.92
1.9
1.86
1.84
1.86
1.83
1.84
1.81
1.81
1.83
1.82
1.81

31.17
31.21
31.17
31.37
31.37
31.36
31.53
31.58
31.44
31.68
31.53
31.53
30.89
31.37
31.29
31.72
32.36
32.32
32.63
33.02
33.05
32.95
33.05
33.04
33.04
32.79
32.81
32.76
32.58
32.85
32.69
32.83
32.65
32.56
32.65
32.61
32.74
32.74
32.58
33.02
33.11
32.79
32.98
33.18
33.2
33.02
32.98

10/15/1991
10/12/1991
10/9/1991
10/6/1991
10/3/1991
9/30/1991
9/27/1991
9/24/1991
9/21/1991
9/18/1991
9/15/1991
9/12/1991
9/9/1991
9/6/1991
9/3/1991
8/31/1991
8/28/1991
8/25/1991
8/22/1991
8/19/1991
8/16/1991
8/13/1991
8/10/1991
8/7/1991
8/4/1991
8/1/1991
7/29/1991
7/26/1991
7/23/1991
7/20/1991
7/17/1991
7/14/1991
7/11/1991
7/8/1991
7/5/1991
7/2/1991
6/29/1991
6/26/1991
6/23/1991
6/20/1991
6/17/1991
6/14/1991
6/11/1991
6/8/1991
6/5/1991
6/2/1991
5/30/1991

1.83
1.83
1.81
1.86
1.87
1.94
1.93
1.96
1.96
1.95
1.94
1.94
1.96
1.96
1.98
1.98
1.92
1.95
1.95
1.97
1.96
1.97
1.96
1.97
1.96
1.95
1.89
1.85
1.84
1.85
1.87
1.88
1.9
1.85
1.86
1.87
1.9
1.89
1.85
1.84
1.83
1.84
1.87
1.88
1.87
1.92
1.97

32.87
33.16
33.02
33
32.85
33.61
33.76
33.55
33.72
33.49
33.39
33.09
33
33
33.14
33.2
33.11
33.2
33.16
33.16
33.02
33.11
33.22
33.28
32.89
32.69
32.69
32.63
32.5
32.58
32.76
32.89
32.93
32.87
32.69
32.72
32.5
32.61
32.56
32.41
32.3
32.34
32.59
32.39
32.46
32.56
32.56

5/27/1991
5/24/1991
5/21/1991
5/18/1991
5/15/1991
5/12/1991
5/9/1991
5/6/1991
5/3/1991
4/30/1991
4/27/1991
4/24/1991
4/21/1991
4/18/1991
4/15/1991
4/12/1991
4/9/1991
4/6/1991
4/3/1991
3/31/1991
3/28/1991
3/25/1991
3/22/1991
3/19/1991
3/16/1991
3/13/1991
3/10/1991
3/7/1991
3/4/1991
3/1/1991
2/26/1991
2/23/1991
2/20/1991
2/17/1991
2/14/1991
2/11/1991
2/8/1991
2/5/1991
2/2/1991
1/30/1991
1/27/1991
1/24/1991
1/21/1991
1/18/1991
1/15/1991
1/12/1991
1/9/1991

1.95
1.97
1.91
1.88
1.84
1.83
1.82
1.81
1.78
1.77
1.84
1.85
1.86
1.89
1.85
1.88
1.88
1.87
1.8
1.81
1.81
1.76
1.81
1.85
1.86
1.84
1.82
1.84
1.83
1.85
1.85
1.83
1.86
1.85
1.91
1.86
1.89
1.92
1.94
1.93
1.94
1.94
1.95
1.92
1.9
1.89
1.9

32.59
32.48
32.34
32.26
32.21
32.19
32.32
32.3
32.17
32
32.19
32.26
32.34
32.52
32.37
32.39
32.24
32.32
32.09
32.07
32.02
31.86
32.21
32.63
32.65
32.56
32.56
32.32
32.3
32.32
32.24
32.39
32.43
32.39
32.63
32.71
32.54
32.13
32.13
32.09
32.02
31.98
32.07
32.09
32.13
32.09
31.93

1/6/1991
1/3/1991
12/31/1990
12/28/1990
12/25/1990
12/22/1990
12/19/1990
12/16/1990
12/13/1990
12/10/1990
12/7/1990
12/4/1990
12/1/1990
11/28/1990
11/25/1990
11/22/1990
11/19/1990
11/16/1990
11/13/1990
11/10/1990
11/7/1990
11/4/1990
11/1/1990
10/29/1990
10/26/1990
10/23/1990
10/20/1990
10/17/1990
10/14/1990
10/11/1990
10/8/1990
10/5/1990
10/2/1990
9/29/1990
9/26/1990
9/23/1990
9/20/1990
9/17/1990
9/14/1990
9/11/1990
9/8/1990
9/5/1990
9/2/1990
8/30/1990
8/27/1990
8/24/1990
8/21/1990

1.91
1.93
1.89
1.84
1.81
1.78
1.75
1.74
1.75
1.75
1.76
1.73
1.76
1.79
1.75
1.71
1.72
1.74
1.76
1.77
1.73
1.67
1.65
1.66
1.71
1.75
1.77
1.75
1.71
1.78
1.78
1.79
1.73
1.7
1.67
1.63
1.68
1.69
1.72
1.68
1.68
1.67
1.7
1.82
1.8
1.74
1.8

32
32.11
32.17
31.82
31.91
31.74
31.48
31.59
31.84
31.91
32.04
31.95
32.08
32.06
31.78
31.72
31.82
32.04
32.02
32.13
32.17
32.08
31.95
31.97
31.95
31.93
31.59
31.65
31.63
31.63
31.46
31.35
31.18
31.13
31.22
31.22
31.24
31.07
31.03
31.09
31.09
31.07
30.98
31.15
30.98
31.05
31.07

8/18/1990
8/15/1990
8/12/1990
8/9/1990
8/6/1990
8/3/1990
7/31/1990
7/28/1990
7/25/1990
7/22/1990
7/19/1990
7/16/1990
7/13/1990
7/10/1990
7/7/1990
7/4/1990
7/1/1990
6/28/1990
6/25/1990
6/22/1990
6/19/1990
6/16/1990
6/13/1990
6/10/1990
6/7/1990
6/4/1990
6/1/1990
5/29/1990
5/26/1990
5/23/1990
5/20/1990
5/17/1990
5/14/1990
5/11/1990
5/8/1990
5/5/1990
5/2/1990
4/29/1990
4/26/1990
4/23/1990
4/20/1990
4/17/1990
4/14/1990
4/11/1990
4/8/1990
4/5/1990
4/2/1990

1.79
1.79
1.82
1.85
1.81
1.87
1.92
1.94
1.9
1.93
1.95
1.95
1.92
1.98
2.01
2
2.02
2.05
2.08
2.04
2.04
2.04
2.02
2.04
2.01
2.09
2.1
2.13
2.12
2.06
2.1
2.09
2.12
2.15
2.16
2.18
2.2
2.21
2.13
2.17
2.19
2.1
2.12
2.13
2.17
2.13
2.04

30.9
30.74
30.96
30.98
30.9
30.92
31.01
31.13
31.03
31.05
31.07
30.98
30.63
30.55
30.88
31.05
31.13
31.13
31.28
30.94
30.96
30.55
30.83
30.81
30.74
31.03
30.92
30.85
30.92
30.96
30.83
30.81
30.7
30.98
31.09
31.2
31.3
31.35
31.05
31.2
31.3
30.92
30.85
30.72
31.01
30.92
30.3

3/30/1990
3/27/1990
3/24/1990
3/21/1990
3/18/1990
3/15/1990
3/12/1990
3/9/1990
3/6/1990
3/3/1990
2/28/1990
2/25/1990
2/22/1990
2/19/1990
2/16/1990
2/13/1990
2/10/1990
2/7/1990
2/4/1990
2/1/1990
1/29/1990
1/26/1990
1/23/1990
1/20/1990
1/17/1990
1/14/1990
1/11/1990
1/8/1990
1/5/1990
1/2/1990
12/30/1989
12/27/1989
12/24/1989
12/21/1989
12/18/1989
12/15/1989
12/12/1989
12/9/1989
12/6/1989
12/3/1989
11/30/1989
11/27/1989
11/24/1989
11/21/1989
11/18/1989
11/15/1989
11/12/1989

1.99
1.97
1.97
1.98
2.02
2.05
2
2.01
2.05
2.02
1.98
1.97
1.97
1.98
1.9
1.85
1.87
1.92
1.95
2
2
2
2
2.05
2.04
2.07
2.05
2.08
2.06
2.11
2.06
2.14
2.13
2.09
2
1.99
2.01
1.98
1.91
1.92
1.94
1.96
1.96
2.02
2.02
2.05
1.99

30.32
30.21
30.23
30.59
30.64
30.51
30.44
30.51
30.61
30.53
30.42
30.23
30.19
30.06
30.13
29.8
30.04
30.17
30.55
30.57
30.72
30.85
30.85
30.85
30.9
30.83
30.4
30.44
30.34
30.42
30.27
30.92
31.03
31.05
30.96
30.83
31.01
30.81
30.81
30.74
30.92
30.88
30.69
30.88
30.88
30.73
31.05

11/9/1989
11/6/1989
11/3/1989
10/31/1989
10/28/1989
10/25/1989
10/22/1989
10/19/1989
10/16/1989
10/13/1989
10/10/1989
10/7/1989
10/4/1989
10/1/1989
9/28/1989
9/25/1989
9/22/1989
9/19/1989
9/16/1989
9/13/1989
9/10/1989
9/7/1989
9/4/1989
9/1/1989
8/29/1989
8/26/1989
8/23/1989
8/20/1989
8/17/1989
8/14/1989
8/11/1989
8/8/1989
8/5/1989
8/2/1989
7/30/1989
7/27/1989
7/24/1989
7/21/1989
7/18/1989
7/15/1989
7/12/1989
7/9/1989
7/6/1989
7/3/1989
6/30/1989
6/27/1989
6/24/1989

1.96
1.94
1.92
1.9
1.93
1.95
1.95
1.88
1.92
1.94
1.93
1.83
1.77
1.83
1.88
1.85
1.84
1.92
1.96
1.97
1.93
1.97
2.05
1.96
2.03
2.05
2.01
1.99
2
1.98
2.02
2.04
2.06
2.06
2.03
2.03
2.05
2.06
2.1
2.1
2.06
2.05
2
2.01
2.05
1.99
1.96

31.14
31.07
31.18
30.5
30.58
30.75
30.63
30.18
30.26
30.22
30.15
29.77
29.79
29.68
29.58
29.6
29.62
30.39
30.63
30.48
30.43
30.65
30.65
30.67
30.54
30.22
30.15
29.94

6/21/1989
6/18/1989
6/15/1989
6/12/1989
6/9/1989
6/6/1989
6/3/1989
5/31/1989
5/28/1989
5/25/1989
5/22/1989
5/19/1989
5/16/1989
5/13/1989
5/10/1989
5/7/1989
5/4/1989
5/1/1989
4/28/1989
4/25/1989
4/22/1989
4/19/1989
4/16/1989
4/13/1989
4/10/1989
4/7/1989
4/4/1989
4/1/1989
3/29/1989
3/26/1989
3/23/1989
3/20/1989
3/17/1989
3/14/1989
3/11/1989
3/8/1989
3/5/1989
3/2/1989
2/27/1989
2/24/1989
2/21/1989
2/18/1989
2/15/1989
2/12/1989
2/9/1989
2/6/1989
2/3/1989

1.96
1.98
1.99
2.01
2.01
2.01
2.02
2.08
2.07
2.07
2
1.99
2
1.99
2.05
2.12
2.13
2.15
2.11
2.11
2.09
2.14
2.14
2.11
2.1
2.11
2.04
2.19
2.16
2.12
2.07
2.13
2.15
2.15
2.16
2.14
2.11
2.13
2.11
2.04
2.03
2.06
2.04
2.07
2.04
2.02
2.07

1/31/1989
1/28/1989
1/25/1989
1/22/1989
1/19/1989
1/16/1989
1/13/1989
1/10/1989
1/7/1989
1/4/1989
1/1/1989
12/29/1988
12/26/1988
12/23/1988
12/20/1988
12/17/1988
12/14/1988
12/11/1988
12/8/1988
12/5/1988
12/2/1988
11/29/1988
11/26/1988
11/23/1988
11/20/1988
11/17/1988
11/14/1988
11/11/1988
11/8/1988
11/5/1988
11/2/1988
10/30/1988
10/27/1988
10/24/1988
10/21/1988
10/18/1988
10/15/1988
10/12/1988
10/9/1988
10/6/1988
10/3/1988
9/30/1988
9/27/1988
9/24/1988
9/21/1988
9/18/1988
9/15/1988

2.04
2.06
2.07
2.02
2.02
1.96
1.94
1.92
1.94
1.93
1.9
1.92
1.87
1.9
1.88
1.81
1.83
1.85
1.81
1.77
1.81
1.85
1.82
1.79
1.82
1.84
1.87
1.85
1.87
1.88
1.81
1.82
1.8
1.77
1.75
1.76
1.73
1.71
1.71
1.71
1.69
1.65
1.62
1.59
1.6
1.62
1.59

9/12/1988
9/9/1988
9/6/1988
9/3/1988
8/31/1988
8/28/1988
8/25/1988
8/22/1988
8/19/1988
8/16/1988
8/13/1988
8/10/1988
8/7/1988
8/4/1988
8/1/1988
7/29/1988
7/26/1988
7/23/1988
7/20/1988
7/17/1988
7/14/1988
7/11/1988
7/8/1988
7/5/1988
7/2/1988
6/29/1988
6/26/1988
6/23/1988
6/20/1988
6/17/1988
6/14/1988
6/11/1988
6/8/1988
6/5/1988
6/2/1988
5/30/1988
5/27/1988
5/24/1988
5/21/1988
5/18/1988
5/15/1988
5/12/1988
5/9/1988
5/6/1988
5/3/1988
4/30/1988
4/27/1988

1.6
1.6
1.63
1.63
1.63
1.64
1.63
1.63
1.65
1.66
1.7
1.7
1.67
1.68
1.7
1.7
1.68
1.67
1.63
1.61
1.65
1.59
1.62
1.66
1.65
1.64
1.61
1.6
1.59
1.58
1.56
1.6
1.61
1.66
1.61
1.66
1.54
1.61
1.66
1.69
1.71
1.69
1.66
1.67
1.67
1.74
1.73

4/24/1988
4/21/1988
4/18/1988
4/15/1988
4/12/1988
4/9/1988
4/6/1988
4/3/1988
3/31/1988
3/28/1988
3/25/1988
3/22/1988
3/19/1988
3/16/1988
3/13/1988
3/10/1988
3/7/1988
3/4/1988
3/1/1988
2/27/1988
2/24/1988
2/21/1988
2/18/1988
2/15/1988
2/12/1988
2/9/1988
2/6/1988
2/3/1988
1/31/1988
1/28/1988
1/25/1988
1/22/1988
1/19/1988
1/16/1988
1/13/1988
1/10/1988
1/7/1988
1/4/1988
1/1/1988
12/29/1987
12/26/1987
12/23/1987
12/20/1987
12/17/1987
12/14/1987
12/11/1987
12/8/1987

1.66
1.73
1.76
1.81
1.86
1.88
1.89
1.88
1.91
1.86
1.83
1.76
1.77
1.78
1.79
1.79
1.76
1.73
1.69
1.7
1.73
1.75
1.75
1.76
1.76
1.78
1.79
1.75
1.74
1.69
1.71
1.67
1.74
1.72
1.78
1.8
1.78
1.81
1.96
1.98
1.79
1.8
1.78
1.84
1.8
1.78
1.86

12/5/1987
12/2/1987
11/29/1987
11/26/1987
11/23/1987
11/20/1987
11/17/1987
11/14/1987
11/11/1987
11/8/1987
11/5/1987
11/2/1987
10/30/1987
10/27/1987
10/24/1987
10/21/1987
10/18/1987
10/15/1987
10/12/1987
10/9/1987
10/6/1987
10/3/1987
9/30/1987
9/27/1987
9/24/1987
9/21/1987
9/18/1987
9/15/1987
9/12/1987
9/9/1987
9/6/1987
9/3/1987
8/31/1987
8/28/1987
8/25/1987
8/22/1987
8/19/1987
8/16/1987
8/13/1987
8/10/1987
8/7/1987
8/4/1987
8/1/1987
7/29/1987
7/26/1987
7/23/1987
7/20/1987

1.8
1.79
1.85
1.82
1.84
1.86
1.92
1.97
1.96
1.97
1.97
1.96
1.94
1.96
1.91
1.86
1.86
1.84
1.87
1.83
1.81
1.86
1.88
1.89
1.89
1.89
1.92
1.87
1.78
1.76
1.76
1.8
1.77
1.81
1.82
1.88
1.93
1.88
1.91
1.93
1.94
1.95
1.91
1.92
1.84
1.89
1.91

7/17/1987
7/14/1987
7/11/1987
7/8/1987
7/5/1987
7/2/1987
6/29/1987
6/26/1987
6/23/1987
6/20/1987
6/17/1987
6/14/1987
6/11/1987
6/8/1987
6/5/1987
6/2/1987
5/30/1987
5/27/1987
5/24/1987
5/21/1987
5/18/1987
5/15/1987
5/12/1987
5/9/1987
5/6/1987
5/3/1987
4/30/1987
4/27/1987
4/24/1987
4/21/1987
4/18/1987
4/15/1987
4/12/1987
4/9/1987
4/6/1987
4/3/1987
3/31/1987
3/28/1987
3/25/1987
3/22/1987
3/19/1987
3/16/1987
3/13/1987
3/10/1987
3/7/1987
3/4/1987
3/1/1987

1.85
1.85
1.91
1.92
1.92
1.83
1.88
1.94
1.96
2.02
1.97
1.95
1.92
1.95
1.91
1.84
1.79
1.73
1.75
1.71
1.7
1.69
1.65
1.63
1.64
1.58
1.58
1.58
1.56
1.57
1.56
1.56
1.55
1.56
1.56
1.6
1.56
1.56
1.55
1.55
1.49
1.46
1.45
1.47
1.47
1.49
1.48

2/26/1987
2/23/1987
2/20/1987
2/17/1987
2/14/1987
2/11/1987
2/8/1987
2/5/1987
2/2/1987
1/30/1987
1/27/1987
1/24/1987
1/21/1987
1/18/1987
1/15/1987
1/12/1987
1/9/1987
1/6/1987
1/3/1987
12/31/1986
12/28/1986
12/25/1986
12/22/1986
12/19/1986
12/16/1986
12/13/1986
12/10/1986
12/7/1986
12/4/1986
12/1/1986
11/28/1986
11/25/1986
11/22/1986
11/19/1986
11/16/1986
11/13/1986
11/10/1986
11/7/1986
11/4/1986
11/1/1986
10/29/1986
10/26/1986
10/23/1986
10/20/1986
10/17/1986
10/14/1986
10/11/1986

1.48
1.49
1.46
1.52
1.55
1.53
1.5
1.46
1.45
1.46
1.44
1.4
1.42
1.44
1.45
1.39
1.38
1.37
1.38
1.38
1.4
1.4
1.38
1.37
1.39
1.4
1.41
1.37
1.38
1.37
1.37
1.36
1.35
1.34
1.33
1.36
1.37
1.35
1.37
1.35
1.35
1.3
1.33
1.32
1.3
1.3
1.27

10/8/1986
10/5/1986
10/2/1986
9/29/1986
9/26/1986
9/23/1986
9/20/1986
9/17/1986
9/14/1986
9/11/1986
9/8/1986
9/5/1986
9/2/1986
8/30/1986
8/27/1986
8/24/1986
8/21/1986
8/18/1986
8/15/1986
8/12/1986
8/9/1986
8/6/1986
8/3/1986
7/31/1986
7/28/1986
7/25/1986
7/22/1986
7/19/1986
7/16/1986
7/13/1986
7/10/1986
7/7/1986
7/4/1986
7/1/1986
6/28/1986
6/25/1986
6/22/1986
6/19/1986
6/16/1986
6/13/1986
6/10/1986
6/7/1986
6/4/1986
6/1/1986
5/29/1986
5/26/1986
5/23/1986

1.27
1.31
1.26
1.23
1.24
1.24
1.23
1.27
1.27
1.31
1.32
1.31
1.3
1.31
1.31
1.29
1.29
1.23
1.23
1.25
1.25
1.27
1.27
1.27
1.24
1.21
1.17
1.14
1.11
1.12
1.12
1.13
1.12
1.08
1.09
1.01
1
1.02
1.04
1.04
1.03
1.04
1.04
1.07
1.04
1.02
1

5/20/1986
5/17/1986
5/14/1986
5/11/1986
5/8/1986
5/5/1986
5/2/1986
4/29/1986
4/26/1986
4/23/1986
4/20/1986
4/17/1986
4/14/1986
4/11/1986
4/8/1986
4/5/1986
4/2/1986
3/30/1986
3/27/1986
3/24/1986
3/21/1986
3/18/1986
3/15/1986
3/12/1986
3/9/1986
3/6/1986
3/3/1986
2/28/1986
2/25/1986
2/22/1986
2/19/1986
2/16/1986
2/13/1986
2/10/1986
2/7/1986
2/4/1986
2/1/1986
1/29/1986
1/26/1986
1/23/1986
1/20/1986
1/17/1986
1/14/1986
1/11/1986
1/8/1986
1/5/1986
1/2/1986

1.04
1.03
0.95
0.98
1.04
1.09
1.04
1.04
1.03
1.01
1
1.05
1.03
1.06
1.14
1.16
1.16
1.14
1.14
1.13
1.13
1.13
1.14
1.15
1.16
1.15
1.12
1.13
1.13
1.13
1.12
1.12
1.09
1.04
1.01
1.01
1.02
1
1.04
1.05
1.05
1.08
1.05
1.04
1.05
1.04
1.03

12/30/1985
12/27/1985
12/24/1985
12/21/1985
12/18/1985
12/15/1985
12/12/1985
12/9/1985
12/6/1985
12/3/1985
11/30/1985
11/27/1985
11/24/1985
11/21/1985
11/18/1985
11/15/1985
11/12/1985
11/9/1985
11/6/1985
11/3/1985
10/31/1985
10/28/1985
10/25/1985
10/22/1985
10/19/1985
10/16/1985
10/13/1985
10/10/1985
10/7/1985
10/4/1985
10/1/1985
9/28/1985
9/25/1985
9/22/1985
9/19/1985
9/16/1985
9/13/1985
9/10/1985
9/7/1985
9/4/1985
9/1/1985
8/29/1985
8/26/1985
8/23/1985
8/20/1985
8/17/1985
8/14/1985

1.03
1.01
1
1.03
1.03
1.05
1.04
1.04
1.1
1.12
1.14
1.15
1.16
1.1
1.14
1.1
1.13
1.14
1.12
1.16
1.16
1.15
1.09
1.09
1.1
1.07
1
0.96
0.97
1.01
1.01
1.01
0.99
1
1.03
0.98
1.01
1.05
1.06
1.1
1.14
1.09
1.08
1.06
1.08
1.04
1.05

8/11/1985
8/8/1985
8/5/1985
8/2/1985
7/30/1985
7/27/1985
7/24/1985
7/21/1985
7/18/1985
7/15/1985
7/12/1985
7/9/1985
7/6/1985
7/3/1985
6/30/1985
6/27/1985
6/24/1985
6/21/1985
6/18/1985
6/15/1985
6/12/1985
6/9/1985
6/6/1985
6/3/1985
5/31/1985
5/28/1985
5/25/1985
5/22/1985
5/19/1985
5/16/1985
5/13/1985
5/10/1985
5/7/1985
5/4/1985
5/1/1985
4/28/1985
4/25/1985
4/22/1985
4/19/1985
4/16/1985
4/13/1985
4/10/1985
4/7/1985
4/4/1985
4/1/1985
3/29/1985
3/26/1985

1.05
1.02
1.05
1.05
1.06
1.03
1.08
1.06
1.07
1.06
1.05
1.08
1.04
1.01
1.02
1
0.98
0.95
0.94
0.92
0.93
0.91
0.91
0.92
0.87
0.86
0.84
0.8
0.78
0.8
0.8
0.76
0.75
0.77
0.78
0.77
0.76
0.77
0.77
0.76
0.77
0.77
0.77
0.77
0.77
0.77
0.76

3/23/1985
3/20/1985
3/17/1985
3/14/1985
3/11/1985
3/8/1985
3/5/1985
3/2/1985
2/27/1985
2/24/1985
2/21/1985
2/18/1985
2/15/1985
2/12/1985
2/9/1985
2/6/1985
2/3/1985
1/31/1985
1/28/1985
1/25/1985
1/22/1985
1/19/1985
1/16/1985
1/13/1985
1/10/1985
1/7/1985
1/4/1985
1/1/1985
12/29/1984
12/26/1984
12/23/1984
12/20/1984
12/17/1984
12/14/1984
12/11/1984
12/8/1984
12/5/1984
12/2/1984
11/29/1984
11/26/1984
11/23/1984
11/20/1984
11/17/1984
11/14/1984
11/11/1984
11/8/1984
11/5/1984

0.75
0.74
0.74
0.74
0.76
0.76
0.76
0.77
0.76
0.76
0.74
0.73
0.72
0.73
0.72
0.7
0.7
0.7
0.71
0.7
0.69
0.71
0.7
0.7
0.66
0.65
0.65
0.66
0.67
0.66
0.65
0.65
0.65
0.64
0.65
0.66
0.67
0.66
0.65
0.63
0.63
0.58
0.56
0.58
0.58
0.59
0.61

11/2/1984
10/30/1984
10/27/1984
10/24/1984
10/21/1984
10/18/1984
10/15/1984
10/12/1984
10/9/1984
10/6/1984
10/3/1984
9/30/1984
9/27/1984
9/24/1984
9/21/1984
9/18/1984
9/15/1984
9/12/1984
9/9/1984
9/6/1984
9/3/1984
8/31/1984
8/28/1984
8/25/1984
8/22/1984
8/19/1984
8/16/1984
8/13/1984
8/10/1984
8/7/1984
8/4/1984
8/1/1984
7/29/1984
7/26/1984
7/23/1984
7/20/1984
7/17/1984
7/14/1984
7/11/1984
7/8/1984
7/5/1984
7/2/1984
6/29/1984
6/26/1984
6/23/1984
6/20/1984
6/17/1984

0.64
0.67
0.66
0.66
0.67
0.67
0.69
0.64
0.61
0.62
0.62
0.6
0.62
0.61
0.63
0.63
0.62
0.61
0.59
0.59
0.57
0.57
0.59
0.59
0.6
0.64
0.63
0.61
0.62
0.64
0.62
0.59
0.53
0.55
0.55
0.57
0.62
0.63
0.66
0.66
0.66
0.66
0.67
0.65
0.63
0.62
0.65

6/14/1984
6/11/1984
6/8/1984
6/5/1984
6/2/1984
5/30/1984
5/27/1984
5/24/1984
5/21/1984
5/18/1984
5/15/1984
5/12/1984
5/9/1984
5/6/1984
5/3/1984
4/30/1984
4/27/1984
4/24/1984
4/21/1984
4/18/1984
4/15/1984
4/12/1984
4/9/1984
4/6/1984
4/3/1984
3/31/1984
3/28/1984
3/25/1984
3/22/1984
3/19/1984
3/16/1984
3/13/1984
3/10/1984
3/7/1984
3/4/1984
3/1/1984
2/27/1984
2/24/1984
2/21/1984
2/18/1984
2/15/1984
2/12/1984
2/9/1984
2/6/1984
2/3/1984
1/31/1984
1/28/1984

0.67
0.68
0.68
0.7
0.71
0.7
0.73
0.71
0.74
0.75
0.78
0.78
0.8
0.81
0.8
0.79
0.77
0.75
0.76
0.75
0.74
0.74
0.75
0.78
0.78
0.78
0.76
0.76
0.77
0.79
0.79
0.77
0.77
0.78
0.77
0.78
0.78
0.77
0.75
0.74
0.75
0.75
0.78
0.77
0.75
0.77
0.77

1/25/1984
1/22/1984
1/19/1984
1/16/1984
1/13/1984
1/10/1984
1/7/1984
1/4/1984
1/1/1984
12/29/1983
12/26/1983
12/23/1983
12/20/1983
12/17/1983
12/14/1983
12/11/1983
12/8/1983
12/5/1983
12/2/1983
11/29/1983
11/26/1983
11/23/1983
11/20/1983
11/17/1983
11/14/1983
11/11/1983
11/8/1983
11/5/1983
11/2/1983
10/30/1983
10/27/1983
10/24/1983
10/21/1983
10/18/1983
10/15/1983
10/12/1983
10/9/1983
10/6/1983
10/3/1983
9/30/1983
9/27/1983
9/24/1983
9/21/1983
9/18/1983
9/15/1983
9/12/1983
9/9/1983

0.76
0.78
0.78
0.73
0.72
0.7
0.66
0.66
0.66
0.67
0.67
0.66
0.64
0.64
0.65
0.63
0.6
0.6
0.58
0.59
0.58
0.59
0.59
0.59
0.6
0.61
0.61
0.62
0.63
0.62
0.62
0.62
0.6
0.59
0.58
0.59
0.6
0.59
0.57
0.57
0.56
0.57
0.58
0.57
0.56
0.57
0.58

9/6/1983
9/3/1983
8/31/1983
8/28/1983
8/25/1983
8/22/1983
8/19/1983
8/16/1983
8/13/1983
8/10/1983
8/7/1983
8/4/1983
8/1/1983
7/29/1983
7/26/1983
7/23/1983
7/20/1983
7/17/1983
7/14/1983
7/11/1983
7/8/1983
7/5/1983
7/2/1983
6/29/1983
6/26/1983
6/23/1983
6/20/1983
6/17/1983
6/14/1983
6/11/1983
6/8/1983
6/5/1983
6/2/1983
5/30/1983
5/27/1983
5/24/1983
5/21/1983
5/18/1983
5/15/1983
5/12/1983
5/9/1983
5/6/1983
5/3/1983
4/30/1983
4/27/1983
4/24/1983
4/21/1983

0.58
0.6
0.58
0.57
0.55
0.54
0.55
0.54
0.54
0.53
0.53
0.54
0.53
0.51
0.5
0.5
0.51
0.5
0.49
0.49
0.51
0.5
0.5
0.49
0.48
0.48
0.48
0.48
0.48
0.48
0.48
0.48
0.48
0.47
0.47
0.47
0.46
0.46
0.46
0.46
0.46
0.48
0.49
0.45
0.45
0.44
0.44

4/18/1983
4/15/1983
4/12/1983
4/9/1983
4/6/1983
4/3/1983
3/31/1983
3/28/1983
3/25/1983
3/22/1983
3/19/1983
3/16/1983
3/13/1983
3/10/1983
3/7/1983
3/4/1983
3/1/1983
2/26/1983
2/23/1983
2/20/1983
2/17/1983
2/14/1983
2/11/1983
2/8/1983
2/5/1983
2/2/1983
1/30/1983
1/27/1983
1/24/1983
1/21/1983
1/18/1983
1/15/1983
1/12/1983
1/9/1983
1/6/1983
1/3/1983
12/31/1982
12/28/1982
12/25/1982
12/22/1982
12/19/1982
12/16/1982
12/13/1982
12/10/1982
12/7/1982
12/4/1982
12/1/1982

0.44
0.45
0.46
0.47
0.46
0.47
0.46
0.45
0.44
0.44
0.44
0.44
0.44
0.43
0.42
0.41
0.4
0.39
0.4
0.41
0.42
0.42
0.43
0.44
0.44
0.44
0.44
0.43
0.44
0.44
0.44
0.44
0.45
0.45
0.45
0.44
0.44
0.45
0.45
0.44
0.45
0.43
0.43
0.43
0.41
0.39
0.4

11/28/1982
11/25/1982
11/22/1982
11/19/1982
11/16/1982
11/13/1982
11/10/1982
11/7/1982
11/4/1982
11/1/1982
10/29/1982
10/26/1982
10/23/1982
10/20/1982
10/17/1982
10/14/1982
10/11/1982
10/8/1982
10/5/1982
10/2/1982
9/29/1982
9/26/1982
9/23/1982
9/20/1982
9/17/1982
9/14/1982
9/11/1982
9/8/1982
9/5/1982
9/2/1982
8/30/1982
8/27/1982
8/24/1982
8/21/1982
8/18/1982
8/15/1982
8/12/1982
8/9/1982
8/6/1982
8/3/1982
7/31/1982
7/28/1982
7/25/1982
7/22/1982
7/19/1982
7/16/1982
7/13/1982

0.39
0.42
0.42
0.41
0.39
0.4
0.41
0.41
0.42
0.44
0.43
0.41
0.4
0.39
0.38
0.4
0.41
0.42
0.42
0.41
0.41
0.39
0.35
0.36
0.35
0.35
0.34
0.34
0.34
0.34
0.33
0.33
0.32
0.32
0.32
0.33
0.32
0.31
0.3
0.3
0.3
0.3
0.31
0.31
0.3
0.3
0.3

7/10/1982
7/7/1982
7/4/1982
7/1/1982
6/28/1982
6/25/1982
6/22/1982
6/19/1982
6/16/1982
6/13/1982
6/10/1982
6/7/1982
6/4/1982
6/1/1982
5/29/1982
5/26/1982
5/23/1982
5/20/1982
5/17/1982
5/14/1982
5/11/1982
5/8/1982
5/5/1982
5/2/1982
4/29/1982
4/26/1982
4/23/1982
4/20/1982
4/17/1982
4/14/1982
4/11/1982
4/8/1982
4/5/1982
4/2/1982
3/30/1982
3/27/1982
3/24/1982
3/21/1982
3/18/1982
3/15/1982
3/12/1982
3/9/1982
3/6/1982
3/3/1982
2/28/1982
2/25/1982
2/22/1982

0.3
0.3
0.3
0.3
0.3
0.29
0.29
0.29
0.29
0.29
0.29
0.3
0.3
0.3
0.3
0.3
0.29
0.28
0.28
0.28
0.28
0.28
0.27
0.27
0.27
0.28
0.28
0.27
0.28
0.27
0.27
0.27
0.27
0.27
0.27
0.28
0.27
0.27
0.28
0.28
0.27
0.27
0.27
0.28
0.28
0.28
0.28

2/19/1982
2/16/1982
2/13/1982
2/10/1982
2/7/1982
2/4/1982
2/1/1982
1/29/1982
1/26/1982
1/23/1982
1/20/1982
1/17/1982
1/14/1982
1/11/1982
1/8/1982
1/5/1982
1/2/1982
12/30/1981
12/27/1981
12/24/1981
12/21/1981
12/18/1981
12/15/1981
12/12/1981
12/9/1981
12/6/1981
12/3/1981
11/30/1981
11/27/1981
11/24/1981
11/21/1981
11/18/1981
11/15/1981
11/12/1981
11/9/1981
11/6/1981
11/3/1981
10/31/1981
10/28/1981
10/25/1981
10/22/1981
10/19/1981
10/16/1981
10/13/1981
10/10/1981
10/7/1981
10/4/1981

0.28
0.28
0.29
0.29
0.29
0.3
0.29
0.3
0.31
0.31
0.31
0.3
0.29
0.3
0.31
0.31
0.3
0.3
0.29
0.29
0.29
0.3
0.3
0.3
0.29
0.29
0.28
0.28
0.28
0.28
0.27
0.26
0.27
0.27
0.28
0.28
0.28
0.29
0.28
0.28
0.28
0.28
0.28
0.29
0.28
0.27
0.26

10/1/1981
9/28/1981
9/25/1981
9/22/1981
9/19/1981
9/16/1981
9/13/1981
9/10/1981
9/7/1981
9/4/1981
9/1/1981
8/29/1981
8/26/1981
8/23/1981
8/20/1981
8/17/1981
8/14/1981
8/11/1981
8/8/1981
8/5/1981
8/2/1981
7/30/1981
7/27/1981
7/24/1981
7/21/1981
7/18/1981
7/15/1981
7/12/1981
7/9/1981
7/6/1981
7/3/1981
6/30/1981
6/27/1981
6/24/1981
6/21/1981
6/18/1981
6/15/1981
6/12/1981
6/9/1981
6/6/1981
6/3/1981
5/31/1981
5/28/1981
5/25/1981
5/22/1981
5/19/1981
5/16/1981

0.26
0.25
0.25
0.26
0.26
0.26
0.26
0.26
0.26
0.26
0.26
0.26
0.25
0.25
0.25
0.26
0.25
0.26
0.24
0.24
0.26
0.26
0.27
0.27
0.26
0.26
0.27
0.27
0.32
0.32
0.31
0.3
0.3
0.31
0.3
0.31
0.31
0.32
0.32
0.32
0.32
0.31
0.31
0.32
0.33
0.32
0.32

5/13/1981
5/10/1981
5/7/1981
5/4/1981
5/1/1981
4/28/1981
4/25/1981
4/22/1981
4/19/1981
4/16/1981
4/13/1981
4/10/1981
4/7/1981
4/4/1981
4/1/1981
3/29/1981
3/26/1981
3/23/1981
3/20/1981
3/17/1981
3/14/1981
3/11/1981
3/8/1981
3/5/1981
3/2/1981
2/27/1981
2/24/1981
2/21/1981
2/18/1981
2/15/1981
2/12/1981
2/9/1981
2/6/1981
2/3/1981
1/31/1981
1/28/1981
1/25/1981
1/22/1981
1/19/1981
1/16/1981
1/13/1981
1/10/1981
1/7/1981
1/4/1981
1/1/1981
12/29/1980
12/26/1980

0.31
0.31
0.31
0.3
0.3
0.3
0.28
0.28
0.27
0.27
0.27
0.28
0.27
0.26
0.26
0.27
0.27
0.27
0.27
0.27
0.27
0.27
0.27
0.28
0.27
0.27
0.27
0.27
0.26
0.27
0.27
0.27
0.26
0.26
0.25
0.25
0.25
0.24
0.24
0.25
0.25
0.25
0.25
0.25
0.25
0.25
0.24

12/23/1980
12/20/1980
12/17/1980
12/14/1980
12/11/1980
12/8/1980
12/5/1980
12/2/1980
11/29/1980
11/26/1980
11/23/1980
11/20/1980
11/17/1980
11/14/1980
11/11/1980
11/8/1980
11/5/1980
11/2/1980
10/30/1980
10/27/1980
10/24/1980
10/21/1980
10/18/1980
10/15/1980
10/12/1980
10/9/1980
10/6/1980
10/3/1980
9/30/1980
9/27/1980
9/24/1980
9/21/1980
9/18/1980
9/15/1980
9/12/1980
9/9/1980
9/6/1980
9/3/1980
8/31/1980
8/28/1980
8/25/1980
8/22/1980
8/19/1980
8/16/1980
8/13/1980
8/10/1980
8/7/1980

0.24
0.24
0.24
0.24
0.24
0.24
0.24
0.24
0.24
0.24
0.25
0.24
0.25
0.25
0.25
0.24
0.24
0.24
0.24
0.25
0.25
0.25
0.25
0.25
0.26
0.27
0.27
0.27
0.27
0.27
0.27
0.26
0.26
0.26
0.25
0.25
0.25
0.26
0.26
0.26
0.26
0.27
0.27
0.27
0.27
0.27
0.27

8/4/1980
8/1/1980
7/29/1980
7/26/1980
7/23/1980
7/20/1980
7/17/1980
7/14/1980
7/11/1980
7/8/1980
7/5/1980
7/2/1980
6/29/1980
6/26/1980
6/23/1980
6/20/1980
6/17/1980
6/14/1980
6/11/1980
6/8/1980
6/5/1980
6/2/1980
5/30/1980
5/27/1980
5/24/1980
5/21/1980
5/18/1980
5/15/1980
5/12/1980
5/9/1980
5/6/1980
5/3/1980
4/30/1980
4/27/1980
4/24/1980
4/21/1980
4/18/1980
4/15/1980
4/12/1980
4/9/1980
4/6/1980
4/3/1980
3/31/1980
3/28/1980
3/25/1980
3/22/1980
3/19/1980

0.28
0.27
0.27
0.26
0.27
0.27
0.28
0.28
0.27
0.28
0.27
0.26
0.27
0.26
0.25
0.26
0.26
0.27
0.26
0.26
0.26
0.25
0.25
0.26
0.27
0.27
0.27
0.26
0.27
0.26
0.26
0.26
0.27
0.27
0.28
0.29
0.29
0.3
0.3
0.3
0.29
0.3
0.31
0.32
0.31
0.33
0.34

3/16/1980
3/13/1980
3/10/1980
3/7/1980
3/4/1980
3/1/1980
2/27/1980
2/24/1980
2/21/1980
2/18/1980
2/15/1980
2/12/1980
2/9/1980
2/6/1980
2/3/1980
1/31/1980
1/28/1980
1/25/1980
1/22/1980
1/19/1980
1/16/1980
1/13/1980
1/10/1980
1/7/1980
1/4/1980
1/1/1980
12/29/1979
12/26/1979
12/23/1979
12/20/1979
12/17/1979
12/14/1979
12/11/1979
12/8/1979
12/5/1979
12/2/1979
11/29/1979
11/26/1979
11/23/1979
11/20/1979
11/17/1979
11/14/1979
11/11/1979
11/8/1979
11/5/1979
11/2/1979
10/30/1979

0.35
0.34
0.34
0.34
0.34
0.34
0.35
0.35
0.35
0.36
0.35
0.34
0.34
0.34
0.33
0.33
0.34
0.34
0.33
0.32
0.32
0.32
0.33
0.32
0.32
0.32
0.32
0.32
0.31
0.31
0.3
0.3
0.3
0.3
0.28
0.29
0.29
0.29
0.28
0.29
0.29
0.29
0.3
0.3
0.29
0.29
0.29

10/27/1979
10/24/1979
10/21/1979
10/18/1979
10/15/1979
10/12/1979
10/9/1979
10/6/1979
10/3/1979
9/30/1979
9/27/1979
9/24/1979
9/21/1979
9/18/1979
9/15/1979
9/12/1979
9/9/1979
9/6/1979
9/3/1979
8/31/1979
8/28/1979
8/25/1979
8/22/1979
8/19/1979
8/16/1979
8/13/1979
8/10/1979
8/7/1979
8/4/1979
8/1/1979
7/29/1979
7/26/1979
7/23/1979
7/20/1979
7/17/1979
7/14/1979
7/11/1979
7/8/1979
7/5/1979
7/2/1979
6/29/1979
6/26/1979
6/23/1979
6/20/1979
6/17/1979
6/14/1979
6/11/1979

0.29
0.29
0.29
0.29
0.29
0.29
0.28
0.28
0.28
0.28
0.29
0.28
0.28
0.28
0.28
0.28
0.28
0.28
0.27
0.29
0.29
0.29
0.3
0.29
0.3
0.29
0.28
0.29
0.28
0.29
0.29
0.29
0.29
0.3
0.31
0.3
0.3
0.33
0.33
0.32
0.33
0.32
0.32
0.33
0.33
0.32
0.31

6/8/1979
6/5/1979
6/2/1979
5/30/1979
5/27/1979
5/24/1979
5/21/1979
5/18/1979
5/15/1979
5/12/1979
5/9/1979
5/6/1979
5/3/1979
4/30/1979
4/27/1979
4/24/1979
4/21/1979
4/18/1979
4/15/1979
4/12/1979
4/9/1979
4/6/1979
4/3/1979
3/31/1979
3/28/1979
3/25/1979
3/22/1979
3/19/1979
3/16/1979
3/13/1979
3/10/1979
3/7/1979
3/4/1979
3/1/1979
2/26/1979
2/23/1979
2/20/1979
2/17/1979
2/14/1979
2/11/1979
2/8/1979
2/5/1979
2/2/1979
1/30/1979
1/27/1979
1/24/1979
1/21/1979

0.31
0.3
0.3
0.3
0.3
0.3
0.31
0.3
0.3
0.3
0.3
0.29
0.29
0.28
0.28
0.27
0.27
0.26
0.26
0.26
0.27
0.29
0.28
0.29
0.29
0.29
0.28
0.29
0.28
0.28
0.28
0.29
0.29
0.3
0.29
0.29
0.29
0.3
0.29
0.31
0.3
0.29
0.29
0.28
0.29
0.28
0.26

1/18/1979
1/15/1979
1/12/1979
1/9/1979
1/6/1979
1/3/1979
12/31/1978
12/28/1978
12/25/1978
12/22/1978
12/19/1978
12/16/1978
12/13/1978
12/10/1978
12/7/1978
12/4/1978
12/1/1978
11/28/1978
11/25/1978
11/22/1978
11/19/1978
11/16/1978
11/13/1978
11/10/1978
11/7/1978
11/4/1978
11/1/1978
10/29/1978
10/26/1978
10/23/1978
10/20/1978
10/17/1978
10/14/1978
10/11/1978
10/8/1978
10/5/1978
10/2/1978
9/29/1978
9/26/1978
9/23/1978
9/20/1978
9/17/1978
9/14/1978
9/11/1978
9/8/1978
9/5/1978
9/2/1978

0.27
0.27
0.27
0.26
0.27
0.27
0.28
0.26
0.26
0.25
0.24
0.24
0.24
0.22
0.21
0.21
0.22
0.22
0.23
0.23
0.24
0.24
0.24
0.24
0.24
0.25
0.24
0.24
0.25
0.26
0.25
0.24
0.24
0.24
0.26
0.25
0.25
0.26
0.25
0.24
0.21
0.21
0.2
0.25
0.27
0.29
0.25

8/30/1978
8/27/1978
8/24/1978
8/21/1978
8/18/1978
8/15/1978
8/12/1978
8/9/1978
8/6/1978
8/3/1978
7/31/1978
7/28/1978
7/25/1978
7/22/1978
7/19/1978
7/16/1978
7/13/1978
7/10/1978
7/7/1978
7/4/1978
7/1/1978
6/28/1978
6/25/1978
6/22/1978
6/19/1978
6/16/1978
6/13/1978
6/10/1978
6/7/1978
6/4/1978
6/1/1978
5/29/1978
5/26/1978
5/23/1978
5/20/1978
5/17/1978
5/14/1978
5/11/1978
5/8/1978
5/5/1978
5/2/1978
4/29/1978
4/26/1978
4/23/1978
4/20/1978
4/17/1978
4/14/1978

0.23
0.33
0.36
0.36
0.37
0.37
0.37
0.37
0.37
0.38
0.4
0.37
0.35
0.34
0.33
0.33
0.32
0.31
0.31
0.29
0.27
0.29
0.3
0.3
0.3
0.3
0.3
0.29
0.29
0.29
0.29
0.29
0.29
0.29
0.3
0.31
0.3
0.3
0.29
0.29
0.27
0.27
0.26
0.26
0.27
0.26
0.26

4/11/1978
4/8/1978
4/5/1978
4/2/1978
3/30/1978
3/27/1978
3/24/1978
3/21/1978
3/18/1978
3/15/1978
3/12/1978
3/9/1978
3/6/1978
3/3/1978
2/28/1978
2/25/1978
2/22/1978
2/19/1978
2/16/1978
2/13/1978
2/10/1978
2/7/1978
2/4/1978
2/1/1978
1/29/1978
1/26/1978
1/23/1978
1/20/1978
1/17/1978
1/14/1978
1/11/1978
1/8/1978
1/5/1978
1/2/1978
12/30/1977
12/27/1977
12/24/1977
12/21/1977
12/18/1977
12/15/1977
12/12/1977
12/9/1977
12/6/1977
12/3/1977
11/30/1977
11/27/1977
11/24/1977

0.26
0.26
0.26
0.26
0.26
0.25
0.24
0.23
0.24
0.25
0.25
0.25
0.26
0.25
0.25
0.26
0.25
0.25
0.26
0.26
0.26
0.27
0.25
0.25
0.24
0.24
0.23
0.25
0.26
0.26
0.26
0.27
0.27
0.27
0.27
0.26
0.27
0.27
0.27
0.27
0.26
0.25
0.25
0.25
0.26
0.28
0.28

11/21/1977
11/18/1977
11/15/1977
11/12/1977
11/9/1977
11/6/1977
11/3/1977
10/31/1977
10/28/1977
10/25/1977
10/22/1977
10/19/1977
10/16/1977
10/13/1977
10/10/1977
10/7/1977
10/4/1977
10/1/1977
9/28/1977
9/25/1977
9/22/1977
9/19/1977
9/16/1977
9/13/1977
9/10/1977
9/7/1977
9/4/1977
9/1/1977
8/29/1977
8/26/1977
8/23/1977
8/20/1977
8/17/1977
8/14/1977
8/11/1977
8/8/1977
8/5/1977
8/2/1977
7/30/1977
7/27/1977
7/24/1977
7/21/1977
7/18/1977
7/15/1977
7/12/1977
7/9/1977
7/6/1977

0.28
0.29
0.29
0.29
0.29
0.29
0.3
0.28
0.28
0.28
0.29
0.28
0.28
0.29
0.3
0.31
0.31
0.3
0.31
0.32
0.3
0.29
0.3
0.27
0.27
0.27
0.26
0.27
0.25
0.25
0.25
0.25
0.25
0.24
0.25
0.25
0.24
0.24
0.24
0.24
0.25
0.24
0.25
0.26
0.24
0.23
0.25

7/3/1977
6/30/1977
6/27/1977
6/24/1977
6/21/1977
6/18/1977
6/15/1977
6/12/1977
6/9/1977
6/6/1977
6/3/1977
5/31/1977
5/28/1977
5/25/1977
5/22/1977
5/19/1977
5/16/1977
5/13/1977
5/10/1977
5/7/1977
5/4/1977
5/1/1977
4/28/1977
4/25/1977
4/22/1977
4/19/1977
4/16/1977
4/13/1977
4/10/1977
4/7/1977
4/4/1977
4/1/1977
3/29/1977
3/26/1977
3/23/1977
3/20/1977
3/17/1977
3/14/1977
3/11/1977
3/8/1977
3/5/1977
3/2/1977
2/27/1977
2/24/1977
2/21/1977
2/18/1977
2/15/1977

0.25
0.23
0.23
0.23
0.23
0.23
0.23
0.23
0.23
0.22
0.21
0.21
0.22
0.22
0.22
0.21
0.21
0.21
0.2
0.19
0.19
0.2
0.2
0.19
0.19
0.18
0.17
0.18
0.18
0.2
0.19
0.2
0.18
0.18
0.17
0.18
0.18
0.18
0.18
0.19
0.19
0.18
0.18
0.18
0.18
0.17
0.19

2/12/1977
2/9/1977
2/6/1977
2/3/1977
1/31/1977
1/28/1977
1/25/1977
1/22/1977
1/19/1977
1/16/1977
1/13/1977
1/10/1977
1/7/1977
1/4/1977
1/1/1977
12/29/1976
12/26/1976
12/23/1976
12/20/1976
12/17/1976
12/14/1976
12/11/1976
12/8/1976
12/5/1976
12/2/1976
11/29/1976
11/26/1976
11/23/1976
11/20/1976
11/17/1976
11/14/1976
11/11/1976
11/8/1976
11/5/1976
11/2/1976
10/30/1976
10/27/1976
10/24/1976
10/21/1976
10/18/1976
10/15/1976
10/12/1976
10/9/1976
10/6/1976
10/3/1976
9/30/1976
9/27/1976

0.17
0.17
0.16
0.16
0.16
0.15
0.15
0.16
0.15
0.14
0.14
0.13
0.13
0.12
0.12
0.12
0.12
0.13
0.13
0.13
0.13
0.12
0.12
0.12
0.12
0.12
0.12
0.13
0.12
0.12
0.12
0.13
0.13
0.12
0.13
0.12
0.13
0.13
0.13
0.13
0.12
0.12
0.11
0.1
0.11
0.11
0.11

9/24/1976
9/21/1976
9/18/1976
9/15/1976
9/12/1976
9/9/1976
9/6/1976
9/3/1976
8/31/1976
8/28/1976
8/25/1976
8/22/1976
8/19/1976
8/16/1976
8/13/1976
8/10/1976
8/7/1976
8/4/1976
8/1/1976
7/29/1976
7/26/1976
7/23/1976
7/20/1976
7/17/1976
7/14/1976
7/11/1976
7/8/1976
7/5/1976
7/2/1976
6/29/1976
6/26/1976
6/23/1976
6/20/1976
6/17/1976
6/14/1976
6/11/1976
6/8/1976
6/5/1976
6/2/1976
5/30/1976
5/27/1976
5/24/1976
5/21/1976
5/18/1976
5/15/1976
5/12/1976
5/9/1976

0.11
0.11
0.11
0.11
0.11
0.11
0.1
0.1
0.1
0.1
0.1
0.1
0.1
0.1
0.1
0.1
0.1
0.09
0.09
0.09
0.09
0.09
0.08
0.09
0.08
0.08
0.08
0.08
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.08
0.08
0.08
0.08
0.08
0.08
0.07
0.07
0.07
0.07
0.08
0.08

5/6/1976
5/3/1976
4/30/1976
4/27/1976
4/24/1976
4/21/1976
4/18/1976
4/15/1976
4/12/1976
4/9/1976
4/6/1976
4/3/1976
3/31/1976
3/28/1976
3/25/1976
3/22/1976
3/19/1976
3/16/1976
3/13/1976
3/10/1976
3/7/1976
3/4/1976
3/1/1976
2/27/1976
2/24/1976
2/21/1976
2/18/1976
2/15/1976
2/12/1976
2/9/1976
2/6/1976
2/3/1976
1/31/1976
1/28/1976
1/25/1976
1/22/1976
1/19/1976
1/16/1976
1/13/1976
1/10/1976
1/7/1976
1/4/1976
1/1/1976
12/29/1975
12/26/1975
12/23/1975
12/20/1975

0.08
0.08
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.08
0.08
0.08

12/17/1975
12/14/1975
12/11/1975
12/8/1975
12/5/1975
12/2/1975
11/29/1975
11/26/1975
11/23/1975
11/20/1975
11/17/1975
11/14/1975
11/11/1975
11/8/1975
11/5/1975
11/2/1975
10/30/1975
10/27/1975
10/24/1975
10/21/1975
10/18/1975
10/15/1975
10/12/1975
10/9/1975
10/6/1975
10/3/1975
9/30/1975
9/27/1975
9/24/1975
9/21/1975
9/18/1975
9/15/1975
9/12/1975
9/9/1975
9/6/1975
9/3/1975
8/31/1975
8/28/1975
8/25/1975
8/22/1975
8/19/1975
8/16/1975
8/13/1975
8/10/1975
8/7/1975
8/4/1975
8/1/1975

0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.09
0.09
0.09
0.09
0.09
0.09
0.09
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.08
0.09
0.09

7/29/1975
7/26/1975
7/23/1975
7/20/1975
7/17/1975
7/14/1975
7/11/1975
7/8/1975
7/5/1975
7/2/1975
6/29/1975
6/26/1975
6/23/1975
6/20/1975
6/17/1975
6/14/1975
6/11/1975
6/8/1975
6/5/1975
6/2/1975
5/30/1975
5/27/1975
5/24/1975
5/21/1975
5/18/1975
5/15/1975
5/12/1975
5/9/1975
5/6/1975
5/3/1975

0.08
0.07
0.07
0.07
0.07
0.08
0.08
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.07
0.08
0.07
0.07

Date
11/4/2013
10/2/2013
9/4/2013
8/2/2013
7/2/2013
6/4/2013
5/2/2013
4/2/2013
3/4/2013
2/4/2013
1/3/2013
12/4/2012
11/2/2012
10/2/2012
9/5/2012
8/2/2012
7/3/2012
6/4/2012
5/2/2012
4/3/2012
3/2/2012
2/2/2012
1/4/2012
12/2/2011
11/2/2011
10/4/2011
9/2/2011
8/2/2011
7/5/2011
6/2/2011
5/3/2011
4/4/2011
3/2/2011
2/2/2011
1/4/2011
12/2/2010
11/2/2010
10/4/2010
9/2/2010
8/3/2010
7/2/2010
6/2/2010
5/4/2010
4/5/2010
3/2/2010
2/2/2010

YAHOO
33.19
34.14
28.07
27.65
24.99
26.26
24.97
23.78
22.7
19.34
19.78
18.93
17.11
15.94
15.09
15.75
15.98
15.01
15.67
15.18
14.72
15.72
15.78
16.05
15.1
14.46
12.87
12.76
15.49
16.02
17.92
16.87
16.63
16.57
16.59
16.33
16.19
14.28
13.51
13.94
14.07
15.18
16.32
16.51
15.73
15.17

MSFT
35.67
33.66
30.97
31.43
33.45
34.48
32.45
28.19
27.55
26.63
26.45
25.6
28.4
28.55
29.26
27.92
29.42
27.3
30.21
30.35
30.48
28.27
25.86
23.81
24.37
23.74
24.17
24.95
24.23
22.55
23.87
23.63
24.12
25.69
25.83
24.73
25.03
21.85
21.88
23.78
21.15
24.05
27.27
26.49
25.76
25.64

GOOG
1026.11
887.99
871.63
906.57
882.31
859.1
829.61
813.04
821.5
759.02
723.67
691.03
687.92
756.99
680.72
628.75
587.83
578.59
607.26
642.62
621.25
585.11
668.28
620.36
584.82
501.9
524.84
592.4
532.44
528.06
533.89
587.68
600.79
612
602.12
571.82
615.6
522.35
463.18
489.83
436.55
493.37
506.37
571.01
541.06
531.12

BOA
1089.05
1076.6
1094.12
1121.16
1091.68
1127.85
1204.28
1197.5
1145.47
1128.31
1090.69
1036.24
1053.21
1015.6
975.73
936.25
903.05
824.1
887.12
892.68
848.74
831.63
710.98
684.23
727.65
615.62
729.17
818.3
851.41
871.48
874.4
846.06
820.37
810.58
797.46
750.39
762.08
787.35
754.69
737.55
709.15
730.67
745.36
759.28
695.75
685.13

SP500
176.83
169.18
164.95
170.12
160.43
161.91
158.14
155.24
150.71
147.38
143.62
138.23
138.53
141.41
137.16
133
133.75
124.05
135.88
136.79
132.39
127.92
123.12
119.62
118.79
107.63
112.33
119.61
127.54
124.94
128.73
126.39
123.91
123.23
119.91
115.13
112.23
106.86
102.29
104.86
95.5
102.6
109.29
110.44
103.91
102.23

WMT
76.88
73.29
72.49
77.82
73.83
75.04
77.07
74.68
71.5
67.96
67.15
70
70.63
71.58
71.39
71.49
68.3
63.71
56.59
58.16
56.21
59
56.88
54.99
53.82
50.06
49.25
48.57
50.18
50.33
51.78
49.16
48.18
51.79
50.78
50.48
50.52
49.39
47.72
47.02
44
47.41
49.23
50.57
48.57
48.48

F
17
17.11
16.81
17.4
15.99
15.6
13.26
12.77
12.51
12.64
13.11
11.02
10.88
9.49
9.28
8.65
9.26
9.68
10.7
12.13
12.21
11.77
10.81
10.42
10.66
9.64
9.96
11.33
13.48
13.56
14.71
14.87
14.02
14.73
16.62
16.05
13.8
12.28
11.2
12.35
9.83
11.33
12.29
12.21
11.69
10.89

MRK
45.31
47.94
46.83
47.67
45.72
48.12
44.51
43.71
41.78
39.38
40.8
42.39
43.92
43.41
41.08
41.53
39.54
35.05
36.76
36.22
35.09
35.57
35.47
32.44
31.26
28.66
29.24
29.72
32.06
32.31
32.54
29.73
28.78
29.88
32.11
30.78
32
31.92
30.58
30.12
29.6
29.4
30.64
31.99
31.66
33.48

1/5/2010
12/2/2009
11/3/2009
10/2/2009
9/2/2009
8/4/2009
7/2/2009
6/2/2009
5/4/2009
4/2/2009
3/3/2009
2/3/2009
1/5/2009
12/2/2008
11/4/2008
10/2/2008
9/3/2008
8/4/2008
7/2/2008
6/3/2008
5/2/2008
4/2/2008
3/4/2008
2/4/2008
Monthly return
STD
Sharpe

17.23
15.31
15.7
16.84
14.23
14.51
14.99
16.62
14.18
12.95
12.5
12.68
12.86
11.5
13.35
15.58
18.76
19.38
20.88
26.15
28.67
27.82
28.06
29.33

27.89
26.82
24.69
22.38
21.4
21.2
20.84
19.08
17.89
17.09
14.07
16.28
18.06
16.85
20.57
22.95
23.52
22.01
22.53
23.78
25.37
25.3
23.93
26.09

623.99
587.51
537.29
484.58
453.01
453.73
408.49
428.4
401.98
362.5
325.48
340.45
328.05
275.11
366.94
390.49
464.41
463
527.04
567.3
581.29
465.7
444.6
495.43

689.3
629.29
609.95
618.87
632.63
624.81
573.92
552.49
420.6
332.38
225.28
273.06
469.38
384.9
504.35
567.4
612.54
602.4
569.29
637.93
688.7
691.09
659.87
702.48

105.24
102.48
96.4
94.41
91.52
92.32
82.34
86.47
82.85
76.06
63.43
75.8
84.05
76.56
90.16
100.43
114.16
111.58
112.65
122.67
125.7
121.43
117.55
121.82

48.66
49.21
45
44.26
45.92
44.71
42.86
44.78
45.35
47.85
42.03
42.41
50.13
47.21
49.57
51.98
52.81
51.4
49.7
50.82
50.37
47.7
43.48
43.65

10.48
8.62
7.11
6.54
6.72
7.94
5.63
6.13
5.62
2.78
1.73
1.87
2.47
2.58
2.07
4.16
4.37
4.6
4.17
6.39
7.91
5.86
5.86
6.39

31.46
30.84
25.7
26.53
25.82
24.71
22.37
22.62
20.11
22.05
18.51
24.29
24.52
21.12
24.65
24.62
27.45
26.16
29.79
29.73
30.53
28.77
33.63
36.49

YAHOO
-2.78%
21.62%
1.52%
10.64%
-4.84%
5.17%
5.00%
4.76%
17.37%
-2.22%
4.49%
10.64%
7.34%
5.63%
-4.19%
-1.44%
6.46%
-4.21%
3.23%
3.13%
-6.36%
-0.38%
-1.68%
6.29%
4.43%
12.35%
0.86%
-17.62%
-3.31%
-10.60%
6.22%
1.44%
0.36%
-0.12%
1.59%
0.86%
13.38%
5.70%
-3.08%
-0.92%
-7.31%
-6.99%
-1.15%
4.96%
3.69%
-11.96%

MSFT
5.97%
8.69%
-1.46%
-6.04%
-2.99%
6.26%
15.11%
2.32%
3.45%
0.68%
3.32%
-9.86%
-0.53%
-2.43%
4.80%
-5.10%
7.77%
-9.63%
-0.46%
-0.43%
7.82%
9.32%
8.61%
-2.30%
2.65%
-1.78%
-3.13%
2.97%
7.45%
-5.53%
1.02%
-2.03%
-6.11%
-0.54%
4.45%
-1.20%
14.55%
-0.14%
-7.99%
12.43%
-12.06%
-11.81%
2.94%
2.83%
0.47%
-8.07%

GOOG
15.55%
1.88%
-3.85%
2.75%
2.70%
3.55%
2.04%
-1.03%
8.23%
4.88%
4.72%
0.45%
-9.12%
11.20%
8.27%
6.96%
1.60%
-4.72%
-5.50%
3.44%
6.18%
-12.45%
7.72%
6.08%
16.52%
-4.37%
-11.40%
11.26%
0.83%
-1.09%
-9.15%
-2.18%
-1.83%
1.64%
5.30%
-7.11%
17.85%
12.77%
-5.44%
12.20%
-11.52%
-2.57%
-11.32%
5.54%
1.87%
-14.88%

BOA
1.16%
-1.60%
-2.41%
2.70%
-3.21%
-6.35%
0.57%
4.54%
1.52%
3.45%
5.25%
-1.61%
3.70%
4.09%
4.22%
3.68%
9.58%
-7.10%
-0.62%
5.18%
2.06%
16.97%
3.91%
-5.97%
18.20%
-15.57%
-10.89%
-3.89%
-2.30%
-0.33%
3.35%
3.13%
1.21%
1.65%
6.27%
-1.53%
-3.21%
4.33%
2.32%
4.00%
-2.95%
-1.97%
-1.83%
9.13%
1.55%
-0.60%

SP500
4.52%
2.56%
-3.04%
6.04%
-0.91%
2.38%
1.87%
3.01%
2.26%
2.62%
3.90%
-0.22%
-2.04%
3.10%
3.13%
-0.56%
7.82%
-8.71%
-0.67%
3.32%
3.49%
3.90%
2.93%
0.70%
10.37%
-4.18%
-6.09%
-6.22%
2.08%
-2.94%
1.85%
2.00%
0.55%
2.77%
4.15%
2.58%
5.03%
4.47%
-2.45%
9.80%
-6.92%
-6.12%
-1.04%
6.28%
1.64%
-2.86%

WMT
4.90%
1.10%
-6.85%
5.40%
-1.61%
-2.63%
3.20%
4.45%
5.21%
1.21%
-4.07%
-0.89%
-1.33%
0.27%
-0.14%
4.67%
7.20%
12.58%
-2.70%
3.47%
-4.73%
3.73%
3.44%
2.17%
7.51%
1.64%
1.40%
-3.21%
-0.30%
-2.80%
5.33%
2.03%
-6.97%
1.99%
0.59%
-0.08%
2.29%
3.50%
1.49%
6.86%
-7.19%
-3.70%
-2.65%
4.12%
0.19%
-0.37%

F
-0.64%
1.78%
-3.39%
8.82%
2.50%
17.65%
3.84%
2.08%
-1.03%
-3.59%
18.97%
1.29%
14.65%
2.26%
7.28%
-6.59%
-4.34%
-9.53%
-11.79%
-0.66%
3.74%
8.88%
3.74%
-2.25%
10.58%
-3.21%
-12.09%
-15.95%
-0.59%
-7.82%
-1.08%
6.06%
-4.82%
-11.37%
3.55%
16.30%
12.38%
9.64%
-9.31%
25.64%
-13.24%
-7.81%
0.66%
4.45%
7.35%
3.91%

MRK
-5.49%
2.37%
-1.76%
4.27%
-4.99%
8.11%
1.83%
4.62%
6.09%
-3.48%
-3.75%
-3.48%
1.17%
5.67%
-1.08%
5.03%
12.81%
-4.65%
1.49%
3.22%
-1.35%
0.28%
9.34%
3.77%
9.07%
-1.98%
-1.62%
-7.30%
-0.77%
-0.71%
9.45%
3.30%
-3.68%
-6.94%
4.32%
-3.81%
0.25%
4.38%
1.53%
1.76%
0.68%
-4.05%
-4.22%
1.04%
-5.44%
6.42%

12.54%
3.99%
6.21%
9.54%
2.69%
-1.12%
21.58%
2.01%
-2.48%
8.63%
9.35%
3.17%
6.31%
9.36%
21.24%
20.00%
-6.77%
10.32%
10.88%
-1.44%
2.11%
1.67%
8.72%
-3.13%
18.34%
4.58%
6.97%
-2.18%
3.16%
-3.61%
-2.68%
2.75%
-1.93%
0.94%
-0.16%
1.25%
-0.87%
2.71% -15.37%
4.49%
-3.20%
1.73%
11.07%
8.87%
12.12%
4.32%
41.03%
10.46%
-9.81%
9.22%
-4.65%
3.88%
-4.78%
-4.29%
-8.16%
-1.11%
17.21%
6.65%
6.57%
31.36%
4.37%
-1.26%
9.07%
12.48%
9.50%
4.68%
10.89%
26.54%
8.93%
-5.22% 102.16%
-8.80%
3.60%
21.46%
11.37%
47.54%
19.91%
13.85%
60.69%
19.12%
-1.42% -13.57%
-4.40% -17.50% -16.32%
-0.90%
-7.49% -23.80%
-1.40%
-9.86%
3.78% -41.83%
-9.82% -15.40% -24.29%
-0.94%
11.83%
7.18%
19.24%
21.95%
9.78%
6.19%
-4.26%
16.10%
-13.86% -18.08% -25.03% -23.68% -15.08%
-4.76%
24.64% -14.32%
-14.31% -10.37%
-6.03% -11.11% -10.23%
-4.64% -50.24%
0.12%
-16.95%
-2.42% -15.92%
-7.37% -12.03%
-1.57%
-4.81% -10.31%
-3.20%
6.86%
0.30%
1.68%
2.31%
2.74%
-5.00%
4.93%
-7.18%
-2.31% -12.15%
5.82%
-0.95%
3.42%
10.31% -12.19%
-20.15%
-5.26%
-7.10% -10.76%
-8.17%
-2.20% -34.74%
0.20%
-8.79%
-6.27%
-2.41%
-7.37%
-2.41%
0.89% -19.22%
-2.62%
3.06%
0.28%
24.82%
-0.35%
3.52%
5.60%
34.98%
6.12%
-0.86%
5.73%
4.75%
4.73%
3.30%
9.71%
0.00% -14.45%
-4.33%
-8.28% -10.26%
-6.07%
-3.51%
-0.39%
-8.29%
-7.84%
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
0.54%
0.73%
1.49%
1.31%
0.73%
0.94%
3.14%
0.59%
8.57%
7.43%
9.27%
11.64%
6.19%
4.84%
19.99%
7.51%
0.04
0.08
0.14
0.10
0.09
0.16
0.15
0.06

Weight
0.2
0.1
0.3
0.1
0.1
0.1
0.05
0.05
1

YAHOO
MSFT
GOOG
BOA
SP500
WMT
F
MRK

0.003697
0.00348
0.004912
0.005411
0.003573
0.001605
0.007808
0.002776

YAHOO
0.007234
0.002238
0.003159
0.003313
0.002684
0.000884
0.005558
0.002264

MSFT
0.002238
0.005443
0.00364
0.005015
0.003306
0.001455
0.005894
0.002475

GOOG
0.003159
0.00364
0.008464
0.004141
0.00373
0.001461
0.006069
0.002815

0.004149 0.004149

BOA
0.003313
0.005015
0.004141
0.013354
0.005526
0.002731
0.012681
0.004188

SP500
0.002684
0.003306
0.00373
0.005526
0.003775
0.001586
0.007139
0.002824

WMT
0.000884
0.001455
0.001461
0.002731
0.001586
0.002313
0.002226
0.001403

F
0.005558
0.005894
0.006069
0.012681
0.007139
0.002226
0.039387
0.002239

MRK
0.002264
0.002475
0.002815
0.004188
0.002824
0.001403
0.002239
0.005552

0.54%
0.73%
1.49%
1.31%
0.73%
0.94%
3.14%
0.085676 0.074317 0.092675 0.116404 0.061888 0.048448 0.199915

0.59%
0.075059

Micro Forecasts
Asset
Ex. R
S. A
S. B
S. C
S.D

a.

b.

Beta
20%
18%
17%
12%

1.3
1.8
0.7
1

Expected Excess Return

S.A
12.00%
S.B
10.00%
S.C
9.00%
S.D
4.00%
Weight
A
B
C
D

A=2.8

Macro Forecasts
Asset
Ex. R
T-bill
8.00%
Equity M.
16.00%

Residual SD
58%
71%
60%
55%

Alpha

1.6%
24.4%
14.6%
12.0%

0.439253
0.157663
0.354381
0.048703
1

Beta

MP
1.3
1.8
0.7
1

Expected Return
Variance
SD
Sharpe

0.182319041
0.193519238
0.439908215
0.232591794

Expected Return

9.932%

U= r-p-0.5*A*variance
U-max

SD= S/A

0.083068 =>

8.00%
-8.00%
-8.00%
-8.00%

SD
0%
23%

Residual Variance
33.6400%
50.4100%
36.0000%
30.2500%

Asset

Excess Return
Alpha
+
0.03
-0.02

Beta

Market
0.7 RP
1.2 RP

Market SD
0.2
R-square A
0.2 B
Variance St
(beta*market SD)^2/(R-square)
A
0.098
0.31305
B
0.48
0.69282
COV
COV(A,B)
COV(A,M)
COV(B,M)

Beta*beta*Market SD^2
0.0336
0.028
0.048

0.12

Residual
e(A)
e(B)