SUMMARY OUTPUT

Regression Statistics
Multiple R
0.584016404
R Square
0.34107516
Adjusted R Square
0.33959443
Standard Error
0.044690896
Observations
447
ANOVA
df
Regression
Residual
Total

Intercept
XVariable1

1
445
446

SS
0.460057738
0.888787887
1.348845625

MS
F
Significance F
0.460057738 230.3425782
3.16386E-42
0.001997276

Coefficients
Standard Error
t Stat
P-value
-0.000679767
0.002128507 -0.319363517 0.749600739
0.908846424
0.059882978 15.17704116 3.16386E-42

Lower 95%
-0.004862942
0.791157855

Upper 95% Lower 95.0% Upper 95.0%

0.003503407 -0.004862942 0.003503407
1.026534992 0.791157855 1.026534992

Day

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

CLOSING
RATE

DATE

8/6/2004

105.1

8/13/2004

107.65

8/20/2004

108.65

8/27/2004

108.3

9/3/2004

108.3

9/10/2004

113.5

9/17/2004

109.95

9/24/2004

113

10/1/2004

122

10/8/2004

122.1

10/15/2004

123.7

10/22/2004

120.75

10/29/2004

116.05

11/5/2004

116.75

11/19/2004

120.5

11/26/2004

121.9

12/3/2004

120.3

12/10/2004

121.4

12/17/2004

127.35

12/24/2004

135.5

12/31/2004

144.15

1/7/2005

140.5

1/14/2005

142.4

1/28/2005

131.25

2/4/2005

142.6

2/11/2005

156.6

2/18/2005

204.45

2/25/2005

249.5

3/4/2005

270

3/11/2005

302.9

3/18/2005

273

3/25/2005

227.25

4/1/2005

213.9

4/8/2005

210

4/15/2005

192.95

4/29/2005

159.9

5/6/2005

174.3

5/13/2005

185.75

5/20/2005

176.2

5/27/2005

155.2

6/3/2005

196.1

6/10/2005

193.1

6/17/2005

213.5

2.43%
0.93%
-0.32%
0.00%
4.80%
-3.13%
2.77%
7.96%
0.08%
1.31%
-2.38%
-3.89%
0.60%
3.21%
1.16%
-1.31%
0.91%
4.90%
6.40%
6.38%
-2.53%
1.35%
-7.83%
8.65%
9.82%
30.56%
22.03%
8.22%
12.19%
-9.87%
-16.76%
-5.87%
-1.82%
-8.12%
-17.13%
9.01%
6.57%
-5.14%
-11.92%
26.35%
-1.53%
10.56%

0.374234

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

6/24/2005

208.5

7/1/2005

214.5

7/8/2005

223

7/15/2005

191.7

7/22/2005

184.45

7/29/2005

166.4

8/5/2005

173.9

8/12/2005

160.15

8/19/2005

166.7

8/26/2005

170.05

9/2/2005

182.7

9/9/2005

184.05

9/16/2005

180.5

9/23/2005

193.1

9/30/2005

195.7

10/7/2005

204.5

10/14/2005

210.15

10/21/2005

189.8

11/11/2005

209

11/18/2005

206.05

12/2/2005

206.5

12/9/2005

209.9

12/16/2005

209.4

12/23/2005

210.9

12/30/2005

210.25

1/6/2006

214.7

1/20/2006

209

1/27/2006

215.6

2/3/2006

223.65

2/10/2006

235.5

2/17/2006

276.05

2/24/2006

301.9

3/3/2006

295

3/10/2006

248.05

3/17/2006

262.75

3/24/2006

268.5

3/31/2006

271.2

4/7/2006

275.75

4/14/2006

282

4/21/2006

281

4/28/2006

275

5/5/2006

281.7

5/12/2006

270.95

5/19/2006

250

-2.34%
2.88%
3.96%
-14.04%
-3.78%
-9.79%
4.51%
-7.91%
4.09%
2.01%
7.44%
0.74%
-1.93%
6.98%
1.35%
4.50%
2.76%
-9.68%
10.12%
-1.41%
0.22%
1.65%
-0.24%
0.72%
-0.31%
2.12%
-2.65%
3.16%
3.73%
5.30%
17.22%
9.36%
-2.29%
-15.92%
5.93%
2.19%
1.01%
1.68%
2.27%
-0.35%
-2.14%
2.44%
-3.82%
-7.73%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

5/26/2006

244.5

6/2/2006

231.9

6/9/2006

210

6/16/2006

190.55

6/23/2006

202.75

6/30/2006

211.85

7/7/2006

210.75

7/14/2006

220.5

7/21/2006

240.5

7/28/2006

249.5

8/4/2006

257.75

8/11/2006

245.5

8/18/2006

255.45

8/25/2006

220.25

9/1/2006

243.3

9/8/2006

234

9/15/2006

227

9/22/2006

232.5

9/29/2006

235

10/6/2006

241.7

10/13/2006

245

11/3/2006

256.45

11/10/2006

240.5

11/17/2006

237.9

11/24/2006

245.35

12/1/2006

231.1

12/8/2006

237.4

12/15/2006

242.75

12/22/2006

229.5

12/29/2006

232

1/5/2007

234

1/12/2007

243

1/19/2007

245.7

1/26/2007

257.25

2/2/2007

271

2/9/2007

270.55

2/16/2007

254.7

2/23/2007

264.75

3/2/2007

258

3/9/2007

259.5

3/16/2007

252.5

3/30/2007

245.35

4/6/2007

255.25

4/13/2007

261.9

-2.20%
-5.15%
-9.44%
-9.26%
6.40%
4.49%
-0.52%
4.63%
9.07%
3.74%
3.31%
-4.75%
4.05%
-13.78%
10.47%
-3.82%
-2.99%
2.42%
1.08%
2.85%
1.37%
4.67%
-6.22%
-1.08%
3.13%
-5.81%
2.73%
2.25%
-5.46%
1.09%
0.86%
3.85%
1.11%
4.70%
5.34%
-0.17%
-5.86%
3.95%
-2.55%
0.58%
-2.70%
-2.83%
4.04%
2.61%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

4/20/2007

264.05

4/27/2007

263.55

5/4/2007

268.95

5/11/2007

255.75

5/18/2007

254

5/25/2007

262.45

6/1/2007

262

6/8/2007

262

6/15/2007

262

6/22/2007

263

6/29/2007

262.45

7/6/2007

273.6

7/13/2007

275.75

7/20/2007

268.6

7/27/2007

263.5

8/3/2007

264.95

8/10/2007

251.6

8/17/2007

251.5

8/24/2007

239.8

8/31/2007

236.75

9/7/2007

239.5

9/14/2007

251.5

9/21/2007

264.25

9/28/2007

266

10/5/2007

277.25

10/19/2007

304.5

10/26/2007

265

11/2/2007

251.85

11/16/2007

234.5

11/23/2007

251.75

11/30/2007

251

12/7/2007

254.95

12/14/2007

257

1/4/2008

248.95

1/11/2008

246.5

1/18/2008

250.4

1/25/2008

247.15

2/1/2008

247.7

2/8/2008

251.55

2/15/2008

255.1

2/22/2008

263

2/29/2008

266

3/7/2008

264.5

3/14/2008

257

0.82%
-0.19%
2.05%
-4.91%
-0.68%
3.33%
-0.17%
0.00%
0.00%
0.38%
-0.21%
4.25%
0.79%
-2.59%
-1.90%
0.55%
-5.04%
-0.04%
-4.65%
-1.27%
1.16%
5.01%
5.07%
0.66%
4.23%
9.83%
-12.97%
-4.96%
-6.89%
7.36%
-0.30%
1.57%
0.80%
-3.13%
-0.98%
1.58%
-1.30%
0.22%
1.55%
1.41%
3.10%
1.14%
-0.56%
-2.84%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

3/28/2008

264.15

4/4/2008

264.65

4/11/2008

266.5

4/18/2008

271.9

4/25/2008

272.45

02/05/2008

269.00
259.45
265.70
253.65
249.00
267.50
269.00
251.50
248.47
236.33
224.77
205.27
228.00
200.93
218.10
220.41
216.50
211.20

09/05/2008
16/05/2008
23/05/2008
30/05/2008
06/06/2008
13/06/2008
20/06/2008
27/06/2008
04/07/2008
11/07/2008
18/07/2008
25/07/2008
01/08/2008
08/08/2008
15/08/2008
22/08/2008
29/08/2008
5-Sep-08

213.01

12-Sep-08

193.65

19-Sep-08

193.65

19-Dec-08

149.87

26-Dec-08

117.34

02/01/2009
09/01/2009
16/01/2009
23/01/2009
30/01/2009
06/02/2009
13/02/2009
20/02/2009
27/02/2009
06/03/2009
13/03/2009
20/03/2009
27/03/2009
03/04/2009
10/04/2009
17/04/2009

134.82
138.02
139.01
146.30
149.15
150.50
155.51
143.00
147.89
149.10
168.22
178.90
179.60
171.00
198.61
177.36

2.78%
0.19%
0.70%
2.03%
0.20%
-1.27%
-3.55%
2.41%
-4.54%
-1.83%
7.43%
0.56%
-6.51%
-1.20%
-4.89%
-4.89%
-8.68%
11.07%
-11.87%
8.55%
1.06%
-1.77%
-2.45%
0.86%
-9.09%
0.00%
-22.61%
-21.71%
14.90%
2.37%
0.72%
5.24%
1.95%
0.91%
3.33%
-8.04%
3.42%
0.82%
12.82%
6.35%
0.39%
-4.79%
16.15%
-10.70%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

24/04/2009
08/05/2009
22/05/2009
29/05/2009
05/06/2009
12/06/2009
19/06/2009
26/06/2009
03/07/2009
10/07/2009
17/07/2009
24/07/2009
31/07/2009
07/08/2009
21/08/2009
28/08/2009
04/09/2009
11/09/2009
18/09/2009
25/09/2009
02/10/2009
09/10/2009
16/10/2009
23/10/2009
30/10/2009
06/11/2009
13/11/2009
20/11/2009
04/12/2009
11/12/2009
18/12/2009
08/01/2010
15/01/2010
22/01/2010
29/01/2010
12/02/2010
19/02/2010
26/02/2010
05/03/2010
12/03/2010
19/03/2010
26/03/2010
02/04/2010
09/04/2010

171.75
172.50
178.50
178.34
186.61
187.59
188.87
197.10
190.17
192.74
194.05
179.59
187.55
193.75
204.45
208.54
226.15
233.44
193.49
187.22
190.18
198.15
179.56
174.63
171.25
174.81
179.33
182.36
177.70
182.60
188.84
198.34
204.35
196.80
193.60
195.37
196.14
194.11
191.86
198.73
192.73
195.91
200.46
205.62

-3.16%
0.44%
3.48%
-0.09%
4.64%
0.53%
0.68%
4.36%
-3.52%
1.35%
0.68%
-7.45%
4.43%
3.31%
5.52%
2.00%
8.44%
3.22%
-17.11%
-3.24%
1.58%
4.19%
-9.38%
-2.75%
-1.94%
2.08%
2.59%
1.69%
-2.56%
2.76%
3.42%
5.03%
3.03%
-3.69%
-1.63%
0.91%
0.39%
-1.03%
-1.16%
3.58%
-3.02%
1.65%
2.32%
2.57%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

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

07/01/2011
14/01/2011
21/01/2011
28/01/2011
04/02/2011
11/02/2011
18/02/2011
25/02/2011
04/03/2011
11/03/2011
18/03/2011

203.07
198.06
197.00
192.68
193.08
189.61
186.97
186.27
179.97
183.30
187.03
183.90
190.81
197.79
206.56
204.28
203.70
202.45
203.47
211.92
171.65
173.12
180.25
186.75
189.10
186.85
192.01
190.89
202.09
202.37
208.15
214.33
217.15
225.73
223.70
217.35
210.78
215.18
204.98
201.56
193.64
209.49
210.77
204.34

-1.24%
-2.47%
-0.54%
-2.19%
0.21%
-1.80%
-1.39%
-0.37%
-3.38%
1.85%
2.03%
-1.67%
3.76%
3.66%
4.43%
-1.10%
-0.28%
-0.61%
0.50%
4.15%
-19.00%
0.86%
4.12%
3.61%
1.26%
-1.19%
2.76%
-0.58%
5.87%
0.14%
2.86%
2.97%
1.32%
3.95%
-0.90%
-2.84%
-3.02%
2.09%
-4.74%
-1.67%
-3.93%
8.19%
0.61%
-3.05%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

25/03/2011

205.50
211.01
211.40
206.34
211.26
212.43
206.52
204.54
205.72
213.46
213.60
212.24
216.13
215.42
206.22
210.75
209.41
215.09
208.71
202.79
200.35
193.66

01/04/2011
08/04/2011
15/04/2011
22/04/2011
29/04/2011
06/05/2011
13/05/2011
20/05/2011
27/05/2011
03/06/2011
10/06/2011
17/06/2011
24/06/2011
01/07/2011
08/07/2011
15/07/2011
22/07/2011
29/07/2011
05/08/2011
12/08/2011
19/08/2011
9/9/2011

205.65

9/16/2011

209.81

9/23/2011

190.26

9/30/2011

189.57

10/7/2011

191.47

10/14/2011

190.9

10/21/2011

173.13

10/28/2011

173.83

11/4/2011

178.4

11/11/2011

181.47

11/18/2011

180.52

11/25/2011

175.65

12/2/2011

169.32

12/9/2011

169.91

12/16/2011

169

12/23/2011

168.83

12/30/2011

168.32

1/6/2012

167.3
166.61
178.87
178.21
172.1

13/01/2012
20/01/2012
27/01/2012

2/3/2012

0.57%
2.68%
0.18%
-2.39%
2.38%
0.55%
-2.78%
-0.96%
0.58%
3.76%
0.07%
-0.64%
1.83%
-0.33%
-4.27%
2.20%
-0.64%
2.71%
-2.97%
-2.84%
-1.20%
-3.34%
6.19%
2.02%
-9.32%
-0.36%
1.00%
-0.30%
-9.31%
0.40%
2.63%
1.72%
-0.52%
-2.70%
-3.60%
0.35%
-0.54%
-0.10%
-0.30%
-0.61%
-0.41%
7.36%
-0.37%
-3.43%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

2/10/2012
17/02/2012
24/02/2012

3/2/2012
3/9/2012
3/16/2012
3/30/2012
4/6/2012
13/04/2012
20/04/2012
27/04/2012

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

173.96
174.55
176.64
182.86
177.11
179.46
182.79
184.11
192.39
193.24
193.83
195.41
187.45
182.29
187.36
194.27
184.34
186
187.56
188.29
196.35
193.08
195.09
193.99
197.99
205.09
217.81
223
222.81
224.97
175.93
180.64
174.98
173
176.15
175.68
175.19
174.84
176.35
175.77
177.59
176.24
175.03
174.88

1.08%
0.34%
1.20%
3.52%
-3.14%
1.33%
1.86%
0.72%
4.50%
0.44%
0.31%
0.82%
-4.07%
-2.75%
2.78%
3.69%
-5.11%
0.90%
0.84%
0.39%
4.28%
-1.67%
1.04%
-0.56%
2.06%
3.59%
6.20%
2.38%
-0.09%
0.97%
-21.80%
2.68%
-3.13%
-1.13%
1.82%
-0.27%
-0.28%
-0.20%
0.86%
-0.33%
1.04%
-0.76%
-0.69%
-0.09%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

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

175.94
179
177.98
182.5
181.13
181
178.56
173.7
175.33
175.21
180.36
180.16
179.03
179.64
190.46
204.24
204.79
215.78
219.23
218.91
220.94
215.97
211.58
228.74
241.65
243.25
250.93
250.33
240.31
236.98
244.8
257.58
202.35
194.3
203.16
194.81
197.85
203.81
210.51
209.42
210.47
214.72
216.33
217.46

0.61%
1.74%
-0.57%
2.54%
-0.75%
-0.07%
-1.35%
-2.72%
0.94%
-0.07%
2.94%
-0.11%
-0.63%
0.34%
6.02%
7.24%
0.27%
5.37%
1.60%
-0.15%
0.93%
-2.25%
-2.03%
8.11%
5.64%
0.66%
3.16%
-0.24%
-4.00%
-1.39%
3.30%
5.22%
-21.44%
-3.98%
4.56%
-4.11%
1.56%
3.01%
3.29%
-0.52%
0.50%
2.02%
0.75%
0.52%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

12/27/2013
1/3/2014
1/10/2014
1/17/2014
1/24/2014
1/31/2014
2/7/2014
2/14/2014
2/21/2014
2/28/2014

215.44
219.15
216.65
218.19
221.22
221.11
219.44
218.7
215.09
217.89

-0.93%
1.72%
-1.14%
0.71%
1.39%
-0.05%
-0.76%
-0.34%
-1.65%
1.30%

Day

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

Date

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

5,343.52
5,335.82
5,409.05
5,393.99
5,318.73
5,172.21
5,045.91
5,080.67
5,245.82
5,342.94
5,433.48
5,458.32
5,332.24
5,352.30
5,520.17
5,556.87
5,575.96
5,700.82
5,842.59
6,045.80
6,218.40
6,318.90
6,559.83
6,798.01
6,968.46
7,238.76
7,734.03
8,285.40
8,793.69
9,603.73
9,499.42
7,964.95
7,596.87
7,593.30
7,512.91
7,104.65
7,183.25
7,411.33
7,300.09
6,467.15
7,213.17
7,345.29
7,398.73

-0.14%
1.37%
-0.28%
-1.40%
-2.75%
-2.44%
0.69%
3.25%
1.85%
1.69%
0.46%
-2.31%
0.38%
3.14%
0.66%
0.34%
2.24%
2.49%
3.48%
2.85%
1.62%
3.81%
3.63%
2.51%
3.88%
6.84%
7.13%
6.13%
9.21%
-1.09%
-16.15%
-4.62%
-0.05%
-1.06%
-5.43%
1.11%
3.18%
-1.50%
-11.41%
11.54%
1.83%
0.73%

1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

6/24/2005
7/1/2005
7/8/2005
7/15/2005
7/22/2005
7/29/2005
8/5/2005
8/12/2005
8/19/2005
8/26/2005
9/2/2005
9/9/2005
9/16/2005
9/23/2005
9/30/2005
10/7/2005
10/14/2005
10/21/2005
11/11/2005
11/18/2005
12/2/2005
12/9/2005
12/16/2005
12/23/2005
12/30/2005
1/6/2006
1/20/2006
1/27/2006
2/3/2006
2/10/2006
2/17/2006
2/24/2006
3/3/2006
3/10/2006
3/17/2006
3/24/2006
3/31/2006
4/7/2006
4/14/2006
4/21/2006
4/28/2006
5/5/2006
5/12/2006
5/19/2006

7,350.46
7,464.60
7,588.94
7,535.81
7,353.85
7,178.93
7,418.61
7,150.65
7,311.92
7,585.70
7,789.76
7,889.25
7,934.54
8,179.90
8,225.66
8,542.38
8,860.90
8,290.32
8,793.93
8,933.51
9,226.41
9,431.81
9,514.83
9,491.47
9,556.61
9,886.30
10,227.87
10,447.56
10,726.46
11,052.86
11,352.63
11,546.79
11,415.29
10,474.20
10,951.08
11,459.58
11,485.90
11,936.59
12,136.83
12,007.60
11,342.17
11,686.44
11,511.54
10,861.31

-0.65%
1.55%
1.67%
-0.70%
-2.41%
-2.38%
3.34%
-3.61%
2.26%
3.74%
2.69%
1.28%
0.57%
3.09%
0.56%
3.85%
3.73%
-6.44%
6.07%
1.59%
3.28%
2.23%
0.88%
-0.25%
0.69%
3.45%
3.45%
2.15%
2.67%
3.04%
2.71%
1.71%
-1.14%
-8.24%
4.55%
4.64%
0.23%
3.92%
1.68%
-1.06%
-5.54%
3.04%
-1.50%
-5.65%

1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

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

10,660.39
10,346.23
9,849.83
9,607.11
9,807.53
9,989.41
9,836.04
10,027.09
10,257.63
10,353.52
10,772.58
10,406.40
10,562.88
9,584.79
10,170.97
9,965.21
9,984.57
10,306.75
10,512.52
10,927.05
10,924.58
11,246.70
10,739.45
10,705.87
10,870.90
10,388.19
10,561.97
10,551.87
9,893.99
10,040.50
10,147.36
10,425.46
10,641.31
11,105.34
11,589.64
11,844.65
11,379.40
11,607.84
11,133.35
11,413.12
11,374.03
11,271.59
11,655.64
11,977.74

-1.85%
-2.95%
-4.80%
-2.46%
2.09%
1.85%
-1.54%
1.94%
2.30%
0.93%
4.05%
-3.40%
1.50%
-9.26%
6.12%
-2.02%
0.19%
3.23%
2.00%
3.94%
-0.02%
2.95%
-4.51%
-0.31%
1.54%
-4.44%
1.67%
-0.10%
-6.23%
1.48%
1.06%
2.74%
2.07%
4.36%
4.36%
2.20%
-3.93%
2.01%
-4.09%
2.51%
-0.34%
-0.90%
3.41%
2.76%

1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

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

12,091.53
12,235.19
12,512.08
12,367.62
12,340.42
12,732.41
12,933.66
13,274.87
13,438.47
13,392.47
13,772.46
13,985.89
14,202.23
13,351.79
13,630.50
13,763.16
13,012.96
12,698.04
12,053.37
12,214.26
12,406.71
12,779.68
13,065.17
13,353.68
14,099.30
14,787.55
14,449.98
13,915.04
13,082.01
13,732.19
13,998.52
14,473.90
14,556.53
14,259.59
13,915.04
13,874.54
13,856.36
13,974.40
13,938.33
14,353.84
14,980.66
14,934.30
15,078.19
15,087.47

0.95%
1.19%
2.26%
-1.15%
-0.22%
3.18%
1.58%
2.64%
1.23%
-0.34%
2.84%
1.55%
1.55%
-5.99%
2.09%
0.97%
-5.45%
-2.42%
-5.08%
1.33%
1.58%
3.01%
2.23%
2.21%
5.58%
4.88%
-2.28%
-3.70%
-5.99%
4.97%
1.94%
3.40%
0.57%
-2.04%
-2.42%
-0.29%
-0.13%
0.85%
-0.26%
2.98%
4.37%
-0.31%
0.96%
0.06%

1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

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

15,268.22
15,472.45
15,430.89
15,676.34
15,434.74
14,956.82
14,228.67
14,232.89
13,011.74
12,130.51
13,134.56
12,941.56
11,655.28
12,353.19
11,961.66
11,695.82
10,234.78
11,032.17
10,171.39
9,909.45
10,258.71
9,993.81
9,208.26
9,342.19
9,253.92
9,200.60
7,514.42
6,487.52
5,793.56
6,143.81
5,511.93
4,929.54
5,377.42
5,597.44
5,625.90
5,969.09
5,727.46
5,748.10
5,750.47
6,340.36
6,826.99
7,432.88
7,617.96
7,794.95

1.20%
1.34%
-0.27%
1.59%
-1.54%
-3.10%
-4.87%
0.03%
-8.58%
-6.77%
8.28%
-1.47%
-9.94%
5.99%
-3.17%
-2.22%
-12.49%
7.79%
-7.80%
-2.58%
3.52%
-2.58%
-7.86%
1.45%
-0.94%
-0.58%
-18.33%
-13.67%
-10.70%
6.05%
-10.28%
-10.57%
9.09%
4.09%
0.51%
6.10%
-4.05%
0.36%
0.04%
10.26%
7.68%
8.87%
2.49%
2.32%

1
1
1
1
1
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
1
1
1
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

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

7,620.87
7,129.51
7,146.24
7,276.61
6,894.62
7,059.48
7,039.73
7,163.04
7,471.28
7,502.66
7,764.01
7,783.39
7,720.93
7,872.23
8,116.16
8,541.22
9,002.67
9,058.77
9,436.82
9,664.25
9,455.15
9,768.63
9,838.12
9,150.85
9,159.18
8,936.48
9,067.17
9,306.36
9,009.13
9,037.30
9,183.73
9,776.21
9,923.14
9,774.07
9,614.19
9,805.87
9,902.62
9,657.79
9,626.29
10,025.99
10,000.93
10,137.93
10,416.51
10,586.46

-2.23%
-6.45%
0.23%
1.82%
-5.25%
2.39%
-0.28%
1.75%
4.30%
0.42%
3.48%
0.25%
-0.80%
1.96%
3.10%
5.24%
5.40%
0.62%
4.17%
2.41%
-2.16%
3.32%
0.71%
-6.99%
0.09%
-2.43%
1.46%
2.64%
-3.19%
0.31%
1.62%
6.45%
1.50%
-1.50%
-1.64%
1.99%
0.99%
-2.47%
-0.33%
4.15%
-0.25%
1.37%
2.75%
1.63%

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

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

10,659.21
10,607.03
10,428.12
10,271.47
10,271.71
9,871.16
9,521.15
9,636.88
9,471.12
9,645.71
9,796.85
9,697.65
9,974.40
10,296.04
10,519.02
9,823.37
9,860.35
9,598.71
9,703.06
10,052.97
9,909.44
10,042.44
10,260.48
10,431.84
10,652.48
10,598.40
10,882.00
10,874.02
11,145.02
11,406.66
11,620.15
11,858.17
12,022.46
12,389.04
12,533.54
12,431.91
12,481.44
12,414.41
11,943.34
12,041.15
11,223.52
12,000.03
12,045.24
11,606.61

0.69%
-0.49%
-1.69%
-1.50%
0.00%
-3.90%
-3.55%
1.22%
-1.72%
1.84%
1.57%
-1.01%
2.85%
3.22%
2.17%
-6.61%
0.38%
-2.65%
1.09%
3.61%
-1.43%
1.34%
2.17%
1.67%
2.12%
-0.51%
2.68%
-0.07%
2.49%
2.35%
1.87%
2.05%
1.39%
3.05%
1.17%
-0.81%
0.40%
-0.54%
-3.79%
0.82%
-6.79%
6.92%
0.38%
-3.64%

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

3/25/2011
4/1/2011
4/8/2011
4/15/2011
4/22/2011
4/29/2011
5/6/2011
5/13/2011
5/20/2011
5/27/2011
6/3/2011
6/10/2011
6/17/2011
6/24/2011
7/1/2011
7/8/2011
7/15/2011
7/22/2011
7/29/2011
8/5/2011
8/12/2011
8/19/2011
9/9/2011
9/16/2011
9/23/2011
9/30/2011
10/7/2011
10/14/2011
10/21/2011
10/28/2011
11/4/2011
11/11/2011
11/18/2011
11/25/2011
12/2/2011
12/9/2011
12/16/2011
12/23/2011
12/30/2011
1/6/2012
1/13/2012
1/20/2012
1/27/2012
2/3/2012

11,552.92
11,887.13
11,905.86
11,684.23
11,954.37
12,057.54
11,879.96
11,967.34
11,973.38
12,225.52
12,236.66
12,377.77
12,361.31
12,455.34
12,484.17
12,390.12
12,346.52
12,476.77
12,190.37
11,375.09
11,262.04
10,879.82
11,286.21
11,353.46
11,606.86
11,761.97
11,853.84
11,988.09
11,525.25
11,561.67
11,957.30
12,019.32
11,937.81
11,648.14
11,372.21
11,464.61
11,028.14
11,301.09
11,347.66
11,125.35
11,014.46
11,774.68
11,960.21
11,982.62

-0.46%
2.89%
0.16%
-1.86%
2.31%
0.86%
-1.47%
0.74%
0.05%
2.11%
0.09%
1.15%
-0.13%
0.76%
0.23%
-0.75%
-0.35%
1.05%
-2.30%
-6.69%
-0.99%
-3.39%
3.74%
0.60%
2.23%
1.34%
0.78%
1.13%
-3.86%
0.32%
3.42%
0.52%
-0.68%
-2.43%
-2.37%
0.81%
-3.81%
2.48%
0.41%
-1.96%
-1.00%
6.90%
1.58%
0.19%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

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

12,231.60
12,495.68
12,706.52
13,088.97
13,352.74
13,297.12
13,761.76
13,875.53
13,799.42
13,936.48
14,042.77
14,612.28
14,230.49
13,857.78
13,925.06
13,876.97
13,558.70
13,665.80
13,730.82
13,801.41
14,310.18
14,332.29
14,564.48
14,526.41
14,676.43
14,761.49
15,039.18
15,391.58
15,253.95
15,449.60
15,444.82
15,754.39
15,698.36
15,792.75
16,101.55
16,197.74
16,237.59
16,573.86
16,807.91
16,845.09
16,865.34
16,943.19
16,648.84
16,634.71

2.08%
2.16%
1.69%
3.01%
2.02%
-0.42%
3.49%
0.83%
-0.55%
0.99%
0.76%
4.06%
-2.61%
-2.62%
0.49%
-0.35%
-2.29%
0.79%
0.48%
0.51%
3.69%
0.15%
1.62%
-0.26%
1.03%
0.58%
1.88%
2.34%
-0.89%
1.28%
-0.03%
2.00%
-0.36%
0.60%
1.96%
0.60%
0.25%
2.07%
1.41%
0.22%
0.12%
0.46%
-1.74%
-0.08%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

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

16,601.77
17,266.23
17,477.94
17,797.22
18,074.27
18,185.19
17,964.18
17,664.83
17,963.11
18,043.31
18,636.03
18,714.28
18,631.21
18,917.71
19,226.63
19,916.27
20,537.03
21,283.77
21,823.05
22,358.96
22,541.64
21,698.35
21,005.69
22,178.34
23,037.32
23,428.93
23,497.07
23,673.30
22,714.68
22,160.85
22,765.87
23,168.04
23,595.61
22,387.31
22,085.96
21,775.39
22,445.59
22,649.09
23,367.15
23,847.57
24,302.19
24,870.55
25,256.69
25,579.33

-0.20%
4.00%
1.23%
1.83%
1.56%
0.61%
-1.22%
-1.67%
1.69%
0.45%
3.28%
0.42%
-0.44%
1.54%
1.63%
3.59%
3.12%
3.64%
2.53%
2.46%
0.82%
-3.74%
-3.19%
5.58%
3.87%
1.70%
0.29%
0.75%
-4.05%
-2.44%
2.73%
1.77%
1.85%
-5.12%
-1.35%
-1.41%
3.08%
0.91%
3.17%
2.06%
1.91%
2.34%
1.55%
1.28%

Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday
Friday

12/27/2013
1/3/2014
1/10/2014
1/17/2014
1/24/2014
1/31/2014
2/7/2014
2/14/2014
2/21/2014
2/28/2014

25,258.05
26,046.71
26,488.32
26,913.85
27,002.89
26,784.34
26,681.78
26,394.13
25,603.35
25,783.28

-1.26%
3.12%
1.70%
1.61%
0.33%
-0.81%
-0.38%
-1.08%
-3.00%
0.70%