Date,Value
12/07/04,100
12/08/04,100.01655
12/09/04,100.54701
12/10/04,100.057625
12/13/04,101.924934
12/14/04,103.98259
12/15/04,104.76042
12/16/04,104.464874
12/17/04,104.67386
12/20/04,106.273674
12/21/04,107.50133
12/22/04,106.60863
12/23/04,108.01614
12/24/04,107.79284
12/29/04,107.06775
12/30/04,106.97573
12/31/04,106.37991
01/04/05,104.276634
01/05/05,102.27674
01/06/05,101.98178
01/07/05,101.81329
01/10/05,101.6364
01/11/05,100.910126
01/12/05,100.94312
01/13/05,101.17652
01/14/05,102.17595
01/17/05,102.73714
01/18/05,104.384705
01/19/05,103.848434
01/20/05,104.207
01/21/05,104.12792
01/24/05,103.53612
01/25/05,104.367874
01/26/05,104.52645
01/27/05,105.18085
01/28/05,105.41017
01/31/05,105.74174
02/01/05,106.84217
02/02/05,107.367874
02/03/05,106.915491
02/04/05,108.09846
02/07/05,108.72976
02/08/05,109.2317
02/09/05,108.68365
02/10/05,109.74981
02/11/05,110.81844
02/14/05,110.99811
02/15/05,110.19405
02/16/05,110.560585
02/17/05,111.85453
02/18/05,111.86229
02/21/05,111.88469
02/22/05,111.889626
02/23/05,113.2632
02/24/05,114.28311
02/25/05,115.14481
02/28/05,115.41167
03/01/05,114.77447
03/02/05,114.83891
03/03/05,116.68502
03/04/05,117.246864
03/07/05,116.128876
03/08/05,117.01906
03/09/05,116.49959
03/10/05,114.386765
03/11/05,114.92594
03/14/05,117.64368
03/15/05,116.73258
03/16/05,115.9793
03/17/05,118.221054
03/18/05,119.59772
03/21/05,120.33611
03/22/05,121.145096
03/23/05,119.73752
03/24/05,119.201866
03/28/05,119.09966
03/29/05,117.314514
03/30/05,118.48899
03/31/05,120.23803
04/01/05,121.036575
04/04/05,120.96295
04/05/05,120.59709
04/06/05,121.10657
04/07/05,121.175804
04/08/05,119.882774
04/11/05,119.75665
04/12/05,117.66942
04/13/05,116.094955
04/14/05,114.24586
04/15/05,112.133705
04/18/05,113.036
04/19/05,115.30874
04/20/05,113.58727
04/21/05,114.64314
04/22/05,114.04069
04/25/05,115.23938
04/26/05,114.9142
04/27/05,112.94429
04/28/05,111.09978
04/29/05,112.338234
05/02/05,115.235176
05/03/05,113.64159
05/04/05,114.668884
05/05/05,114.739975
05/06/05,115.335594
05/09/05,115.873695
05/10/05,115.222466
05/11/05,114.630615
05/12/05,111.92509
05/13/05,110.72877
05/16/05,111.14078
05/17/05,112.57719
05/18/05,112.13207
05/19/05,112.97518
05/20/05,111.390625
05/24/05,112.864365
05/25/05,113.61648
05/26/05,114.74173
05/27/05,115.56636
05/30/05,116.12479
05/31/05,114.24416
06/01/05,116.107895
06/02/05,116.05402
06/03/05,116.91469
06/06/05,117.30749
06/07/05,117.35889
06/08/05,117.34111
06/09/05,119.21319
06/10/05,120.21624
06/13/05,121.876205
06/14/05,122.372734
06/15/05,123.74338
06/16/05,124.95421
06/17/05,124.173615
06/20/05,124.695625
06/21/05,123.04944
06/22/05,124.21025
06/23/05,123.18877
06/24/05,120.96685
06/27/05,121.41916
06/28/05,120.848175
06/29/05,120.67276
06/30/05,119.75032
07/04/05,120.37852
07/05/05,124.20421
07/06/05,125.4495
07/07/05,125.28063
07/08/05,127.546
07/11/05,129.50726
07/12/05,128.24683
07/13/05,128.27042
07/14/05,127.73007
07/15/05,129.50832
07/18/05,130.95998
07/19/05,131.01349
07/20/05,133.40643
07/21/05,133.40778
07/22/05,133.98515
07/25/05,134.31789
07/26/05,133.93843
07/27/05,136.62898
07/28/05,138.11989
07/29/05,136.37723
08/02/05,140.36176
08/03/05,140.50197
08/04/05,141.9484
08/05/05,140.29631
08/08/05,140.23396
08/09/05,140.28564
08/10/05,140.93144
08/11/05,140.02126
08/12/05,139.36607
08/15/05,138.55609
08/16/05,136.37239
08/17/05,135.01639
08/18/05,134.30211
08/19/05,136.51743
08/22/05,136.56227
08/23/05,135.24197
08/24/05,137.31529
08/25/05,136.73245
08/26/05,135.67789
08/29/05,137.22821
08/30/05,139.3028
08/31/05,140.73949
09/01/05,142.58524
09/02/05,142.17404
09/06/05,142.61385
09/07/05,143.32948
09/08/05,143.53152
09/09/05,147.71097
09/12/05,148.52586
09/13/05,145.8631
09/14/05,145.43456
09/15/05,145.02983
09/16/05,144.19766
09/19/05,142.6976
09/20/05,142.79636
09/21/05,143.2946
09/22/05,141.55241
09/23/05,141.38892
09/26/05,142.56361
09/27/05,143.76732
09/28/05,142.08229
09/29/05,141.75648
09/30/05,141.94681
10/03/05,142.18344
10/04/05,142.10893
10/05/05,136.25072
10/06/05,135.00519
10/07/05,136.10562
10/11/05,135.21797
10/12/05,132.65865
10/13/05,130.00467
10/14/05,132.90675
10/17/05,133.52516
10/18/05,130.65831
10/19/05,131.3357
10/20/05,127.85418
10/21/05,129.28735
10/24/05,131.93204
10/25/05,134.84698
10/26/05,135.02933
10/27/05,133.76257
10/28/05,134.93234
10/31/05,134.84653
11/01/05,135.28305
11/02/05,138.4946
11/03/05,141.49008
11/04/05,139.23479
11/07/05,138.3934
11/08/05,138.61346
11/09/05,137.46114
11/10/05,136.38423
11/11/05,138.05792
11/14/05,138.24966
11/15/05,137.51213
11/16/05,138.24205
11/17/05,138.3098
11/18/05,138.92372
11/21/05,140.62941
11/22/05,142.06201
11/23/05,141.6206
11/24/05,141.37721
11/25/05,141.88806
11/28/05,141.80676
11/29/05,142.21107
11/30/05,141.10362
12/01/05,143.3785
12/02/05,143.4541
12/05/05,143.83565
12/06/05,144.00967
12/07/05,143.57205
12/08/05,147.56216
12/09/05,147.86542
12/12/05,147.78214
12/13/05,146.88698
12/14/05,145.98529
12/15/05,145.45586
12/16/05,146.16212
12/19/05,147.1991
12/20/05,149.27524
12/21/05,149.3838
12/22/05,149.93736
12/23/05,150.29082
12/28/05,151.65358
12/29/05,152.44133
12/30/05,153.62993
01/03/06,155.2594
01/04/06,157.89632
01/05/06,158.07494
01/06/06,160.71504
01/09/06,159.8879
01/10/06,162.30559
01/11/06,161.14188
01/12/06,160.87772
01/13/06,159.92635
01/16/06,159.67488
01/17/06,158.61288
01/18/06,157.60223
01/19/06,159.63002
01/20/06,158.2505
01/23/06,159.13873
01/24/06,159.88718
01/25/06,161.33003
01/26/06,163.71007
01/27/06,164.77606
01/30/06,166.37798
01/31/06,166.95335
02/01/06,167.83237
02/02/06,170.95863
02/03/06,170.87889
02/06/06,172.88544
02/07/06,169.07356
02/08/06,168.86157
02/09/06,169.17769
02/10/06,168.29085
02/13/06,164.37561
02/14/06,165.69885
02/15/06,165.94157
02/16/06,166.96857
02/17/06,167.16234
02/20/06,168.7334
02/21/06,166.97179
02/22/06,168.85556
02/23/06,167.21057
02/24/06,167.86716
02/27/06,166.23566
02/28/06,165.49582
03/01/06,167.39484
03/02/06,169.15346
03/03/06,168.85213
03/06/06,167.65541
03/07/06,166.913
03/08/06,165.90184
03/09/06,167.41968
03/10/06,169.31187
03/13/06,169.15834
03/14/06,170.66223
03/15/06,170.27428
03/16/06,172.15627
03/17/06,171.1783
03/20/06,171.05048
03/21/06,169.28511
03/22/06,170.00739
03/23/06,170.11595
03/24/06,171.92023
03/27/06,173.2074
03/28/06,173.9865
03/29/06,174.72957
03/30/06,173.65366
03/31/06,172.6236
04/03/06,172.92532
04/04/06,170.61993
04/05/06,174.56378
04/06/06,175.46692
04/07/06,173.57288
04/10/06,173.94287
04/11/06,171.43167
04/12/06,172.41795
04/13/06,174.7821
04/17/06,175.72935
04/18/06,178.44225
04/19/06,177.08345
04/20/06,174.41174
04/21/06,177.17732
04/24/06,174.45262
04/25/06,175.48499
04/26/06,176.68207
04/27/06,176.05103
04/28/06,178.14113
05/01/06,177.86784
05/02/06,176.39366
05/03/06,176.02525
05/04/06,177.60103
05/05/06,180.80487
05/08/06,185.83627
05/09/06,189.29048
05/10/06,188.78592
05/11/06,189.2805
05/12/06,186.50035
05/15/06,182.9698
05/16/06,184.7057
05/17/06,183.4499
05/18/06,181.01448
05/19/06,181.64691
05/23/06,179.85701
05/24/06,178.35065
05/25/06,180.92776
05/26/06,182.80466
05/29/06,185.26424
05/30/06,181.23264
05/31/06,182.38297
06/01/06,184.53885
06/02/06,185.25807
06/05/06,182.45035
06/06/06,180.3011
06/07/06,176.4334
06/08/06,175.9011
06/09/06,174.60934
06/12/06,169.61407
06/13/06,166.14766
06/14/06,168.17699
06/15/06,173.74323
06/16/06,173.6362
06/19/06,170.27061
06/20/06,170.17833
06/21/06,171.64906
06/22/06,172.00302
06/23/06,172.48276
06/26/06,176.03894
06/27/06,174.86856
06/28/06,173.63954
06/29/06,175.80762
06/30/06,176.59239
07/04/06,177.84729
07/05/06,175.24945
07/06/06,175.58696
07/07/06,175.3851
07/10/06,175.32715
07/11/06,177.02731
07/12/06,176.58896
07/13/06,174.79039
07/14/06,173.51878
07/17/06,172.34944
07/18/06,169.95448
07/19/06,171.66608
07/20/06,170.10776
07/21/06,170.57506
07/24/06,173.32678
07/25/06,175.89436
07/26/06,176.11316
07/27/06,173.81783
07/28/06,176.56857
07/31/06,176.58269
08/01/06,179.63454
08/02/06,181.56804
08/03/06,182.31796
08/04/06,182.59804
08/08/06,182.94902
08/09/06,182.19067
08/10/06,181.5739
08/11/06,180.5309
08/14/06,179.11707
08/15/06,181.15509
08/16/06,180.90807
08/17/06,181.30437
08/18/06,181.08667
08/21/06,180.78612
08/22/06,181.6314
08/23/06,181.3711
08/24/06,180.67223
08/25/06,179.06941
08/28/06,178.90837
08/29/06,179.31212
08/30/06,180.81488
08/31/06,182.20676
09/01/06,183.01613
09/05/06,184.10095
09/06/06,180.95222
09/07/06,174.9489
09/08/06,174.78317
09/11/06,166.38454
09/12/06,169.53035
09/13/06,171.49478
09/14/06,165.59288
09/15/06,165.27856
09/18/06,169.33226
09/19/06,167.33902
09/20/06,167.78989
09/21/06,167.07191
09/22/06,166.28816
09/25/06,160.76372
09/26/06,161.22618
09/27/06,163.78368
09/28/06,164.17409
09/29/06,163.92413
10/02/06,158.87242
10/03/06,152.70403
10/04/06,153.54807
10/05/06,157.31143
10/06/06,157.45363
10/10/06,160.06636
10/11/06,158.2997
10/12/06,156.92104
10/13/06,158.5465
10/16/06,158.72165
10/17/06,158.35063
10/18/06,157.83195
10/19/06,158.5993
10/20/06,157.0231
10/23/06,158.72859
10/24/06,161.00552
10/25/06,161.55238
10/26/06,160.11755
10/27/06,159.10431
10/30/06,160.97
10/31/06,161.4475
11/01/06,161.73398
11/02/06,161.43059
11/03/06,161.02394
11/06/06,162.35144
11/07/06,162.7373
11/08/06,163.97603
11/09/06,163.3348
11/10/06,163.50508
11/13/06,164.55734
11/14/06,164.90732
11/15/06,166.33347
11/16/06,166.5758
11/17/06,166.67369
11/20/06,168.18652
11/21/06,169.95746
11/22/06,169.42543
11/23/06,170.73222
11/24/06,170.11252
11/27/06,167.33876
11/28/06,166.01776
11/29/06,168.3937
11/30/06,169.49133
12/01/06,168.72748
12/04/06,170.12666
12/05/06,170.44026
12/06/06,171.00728
12/07/06,170.5997
12/08/06,169.01495
12/11/06,168.8949
12/12/06,168.17192
12/13/06,167.90858
12/14/06,166.64017
12/15/06,166.95337
12/18/06,165.31456
12/19/06,164.90164
12/20/06,165.46228
12/21/06,166.61958
12/22/06,165.88928
12/27/06,169.01509
12/28/06,168.16289
12/29/06,170.43211
01/02/07,170.23904
01/03/07,169.46046
01/04/07,168.15056
01/05/07,165.06519
01/08/07,164.79634
01/09/07,163.31068
01/10/07,164.96877
01/11/07,167.71371
01/12/07,169.52612
01/15/07,171.42374
01/16/07,173.29132
01/17/07,172.73247
01/18/07,173.28459
01/19/07,173.71361
01/22/07,174.13635
01/23/07,177.16306
01/24/07,178.91185
01/25/07,178.59544
01/26/07,185.40327
01/29/07,185.25822
01/30/07,184.78471
01/31/07,185.4451
02/01/07,187.2918
02/02/07,187.89294
02/05/07,186.5481
02/06/07,188.21883
02/07/07,188.14246
02/08/07,189.12369
02/09/07,185.18927
02/12/07,191.06606
02/13/07,191.5417
02/14/07,192.19112
02/15/07,192.54591
02/16/07,191.9528
02/19/07,191.93336
02/20/07,193.79172
02/21/07,193.4146
02/22/07,194.11531
02/23/07,193.4649
02/26/07,193.44098
02/27/07,189.34392
02/28/07,188.75648
03/01/07,188.78032
03/02/07,187.17305
03/05/07,186.74817
03/06/07,187.90598
03/07/07,189.42485
03/08/07,190.76863
03/09/07,189.58643
03/12/07,189.92076
03/13/07,187.39195
03/14/07,188.56577
03/15/07,190.32997
03/16/07,190.00961
03/19/07,193.36697
03/20/07,193.55598
03/21/07,194.51134
03/22/07,193.98119
03/23/07,194.5259
03/26/07,195.5117
03/27/07,193.96751
03/28/07,193.84299
03/29/07,193.92513
03/30/07,194.04141
04/02/07,197.66718
04/03/07,199.50064
04/04/07,201.16814
04/05/07,200.09367
04/09/07,201.45898
04/10/07,200.21922
04/11/07,199.06194
04/12/07,199.78404
04/13/07,200.29834
04/16/07,202.07465
04/17/07,202.23558
04/18/07,201.29887
04/19/07,201.27292
04/20/07,201.97952
04/23/07,202.95702
04/24/07,204.03946
04/25/07,204.0101
04/26/07,202.49152
04/27/07,204.52454
04/30/07,199.84177
05/01/07,198.32951
05/02/07,200.15474
05/03/07,201.42694
05/04/07,200.87721
05/07/07,200.62282
05/08/07,201.78389
05/09/07,201.78566
05/10/07,200.24693
05/11/07,204.8132
05/14/07,202.39673
05/15/07,202.87616
05/16/07,203.61612
05/17/07,205.58862
05/18/07,205.1752
05/22/07,206.32872
05/23/07,205.25221
05/24/07,202.4593
05/25/07,204.1036
05/28/07,204.05688
05/29/07,201.9196
05/30/07,204.72946
05/31/07,203.65572
06/01/07,205.69356
06/04/07,208.25424
06/05/07,209.29208
06/06/07,205.19235
06/07/07,203.61075
06/08/07,205.55995
06/11/07,206.57225
06/12/07,205.58946
06/13/07,208.04114
06/14/07,210.46178
06/15/07,212.16447
06/18/07,213.1444
06/19/07,211.58337
06/20/07,210.14807
06/21/07,212.33258
06/22/07,210.41666
06/25/07,208.37967
06/26/07,206.76006
06/27/07,205.14748
06/28/07,205.00648
06/29/07,207.8408
07/03/07,211.54382
07/04/07,209.49907
07/05/07,207.3153
07/06/07,208.46622
07/09/07,209.33797
07/10/07,209.61972
07/11/07,211.30206
07/12/07,214.02905
07/13/07,215.86401
07/16/07,215.29922
07/17/07,216.24814
07/18/07,217.80455
07/19/07,219.43805
07/20/07,218.60931
07/23/07,218.95943
07/24/07,213.59169
07/25/07,213.88359
07/26/07,212.20581
07/27/07,208.01634
07/30/07,208.43857
07/31/07,207.23524
08/01/07,203.67206
08/02/07,205.27728
08/03/07,201.85344
08/07/07,201.81079
08/08/07,203.55925
08/09/07,197.86641
08/10/07,197.13403
08/13/07,198.10974
08/14/07,194.90108
08/15/07,188.98912
08/16/07,185.41672
08/17/07,190.65488
08/20/07,195.08444
08/21/07,200.91248
08/22/07,203.92601
08/23/07,202.82237
08/24/07,204.48029
08/27/07,205.29294
08/28/07,199.72691
08/29/07,203.99496
08/30/07,204.42026
08/31/07,208.18135
09/04/07,209.46184
09/05/07,210.201
09/06/07,211.02214
09/07/07,208.05898
09/10/07,206.3007
09/11/07,205.6491
09/12/07,204.26183
09/13/07,202.94545
09/14/07,204.1302
09/17/07,203.11963
09/18/07,207.72086
09/19/07,210.21944
09/20/07,209.74402
09/21/07,214.186
09/24/07,214.21933
09/25/07,214.65839
09/26/07,215.01978
09/27/07,216.02159
09/28/07,215.28728
10/01/07,218.39073
10/02/07,216.02686
10/03/07,214.39731
10/04/07,216.85783
10/05/07,215.94421
10/09/07,221.76309
10/10/07,220.88092
10/11/07,218.6734
10/12/07,219.77475
10/15/07,217.97304
10/16/07,219.16615
10/17/07,221.61348
10/18/07,224.50075
10/19/07,219.30855
10/22/07,221.90382
10/23/07,219.32861
10/24/07,220.02734
10/25/07,220.24205
10/26/07,223.82588
10/29/07,225.66609
10/30/07,215.30655
10/31/07,218.31537
11/01/07,215.07268
11/02/07,212.97174
11/05/07,211.18777
11/06/07,210.84814
11/07/07,208.97734
11/08/07,210.11285
11/09/07,209.08092
11/12/07,207.10338
11/13/07,208.37617
11/14/07,209.25076
11/15/07,205.58398
11/16/07,204.63655
11/19/07,202.89833
11/20/07,202.0828
11/21/07,200.76117
11/22/07,202.49669
11/23/07,204.10411
11/26/07,201.778
11/27/07,204.49559
11/28/07,207.70929
11/29/07,208.55939
11/30/07,208.51524
12/03/07,209.67615
12/04/07,208.51907
12/05/07,211.97424
12/06/07,211.6255
12/07/07,212.62343
12/10/07,213.5615
12/11/07,210.15205
12/12/07,209.51352
12/13/07,208.02875
12/14/07,207.53966
12/17/07,203.28699
12/18/07,203.46773
12/19/07,203.04668
12/20/07,203.71635
12/21/07,204.75832
12/24/07,206.01454
12/27/07,206.05951
12/28/07,207.37592
12/31/07,208.8682
01/02/08,208.58617
01/03/08,208.31683
01/04/08,205.19897
01/07/08,204.65358
01/08/08,203.64482
01/09/08,203.57657
01/10/08,202.49342
01/11/08,203.15417
01/14/08,205.10304
01/15/08,199.61168
01/16/08,194.12566
01/17/08,188.27026
01/18/08,188.01332
01/21/08,176.83199
01/22/08,185.28676
01/23/08,180.30542
01/24/08,186.11354
01/25/08,186.28146
01/28/08,189.89706
01/29/08,190.07828
01/30/08,189.21146
01/31/08,186.97755
02/01/08,184.11267
02/04/08,183.31267
02/05/08,179.44524
02/06/08,179.4255
02/07/08,180.43939
02/08/08,178.88573
02/11/08,184.89421
02/12/08,187.38962
02/13/08,190.54263
02/14/08,190.54547
02/15/08,191.82684
02/19/08,197.44423
02/20/08,198.95813
02/21/08,196.61221
02/22/08,194.602
02/25/08,196.73238
02/26/08,195.88861
02/27/08,191.88309
02/28/08,193.95805
02/29/08,189.40546
03/03/08,190.06345
03/04/08,190.21588
03/05/08,192.50348
03/06/08,191.35641
03/07/08,189.10912
03/10/08,180.46577
03/11/08,188.0367
03/12/08,186.12523
03/13/08,190.27008
03/14/08,189.13315
03/17/08,188.92331
03/18/08,191.90306
03/19/08,182.39296
03/20/08,180.89233
03/24/08,185.34836
03/25/08,190.50621
03/26/08,192.16614
03/27/08,191.1647
03/28/08,191.09305
03/31/08,191.03947
04/01/08,192.5087
04/02/08,192.7918
04/03/08,194.51158
04/04/08,199.3461
04/07/08,202.76472
04/08/08,205.2424
04/09/08,203.59102
04/10/08,204.65965
04/11/08,202.2096
04/14/08,205.23776
04/15/08,207.59874
04/16/08,211.00024
04/17/08,211.2133
04/18/08,212.97523
04/21/08,216.96796
04/22/08,215.31375
04/23/08,213.60791
04/24/08,208.39145
04/25/08,211.49454
04/28/08,209.5748
04/29/08,204.86963
04/30/08,205.88365
05/01/08,205.81577
05/02/08,210.0427
05/05/08,212.56223
05/06/08,216.97249
05/07/08,216.96782
05/08/08,223.90688
05/09/08,222.01372
05/12/08,220.5131
05/13/08,220.34909
05/14/08,220.42392
05/15/08,221.45013
05/16/08,222.82684
05/20/08,221.90256
05/21/08,218.01219
05/22/08,219.16081
05/23/08,218.30045
05/26/08,218.6752
05/27/08,215.38281
05/28/08,219.27951
05/29/08,214.57883
05/30/08,218.46318
06/02/08,221.30792
06/03/08,225.66724
06/04/08,222.48883
06/05/08,230.53658
06/06/08,230.52895
06/09/08,231.93304
06/10/08,226.64409
06/11/08,232.70581
06/12/08,231.67267
06/13/08,234.28418
06/16/08,234.2024
06/17/08,236.80394
06/18/08,237.26375
06/19/08,232.33733
06/20/08,230.55434
06/23/08,232.7825
06/24/08,226.2355
06/25/2008,223.29092
06/26/2008,221.68558
06/27/2008,224.31175
06/30/2008,226.33615
07/2/2008,220.29602
07/3/2008,216.71565
07/4/2008,215.38747
07/7/2008,212.62138
07/8/2008,214.41493
07/9/2008,217.15536
07/10/2008,217.48953
07/11/2008,218.67892
07/14/2008,219.52477
07/15/2008,214.99202
07/16/2008,211.95567
07/17/2008,207.19461
07/18/2008,207.6016
07/21/2008,211.82117
07/22/2008,207.77028
07/23/2008,199.77507
07/24/2008,196.82147
07/25/2008,200.21043
07/28/2008,200.98198
07/29/2008,201.61807
07/30/2008,209.30884
07/31/2008,205.27081
08/1/2008,204.48262
08/5/2008,191.99821
08/6/2008,196.86049
08/7/2008,197.53339
08/8/2008,192.82529
08/11/2008,190.46304
08/12/2008,191.33951
08/13/2008,199.49948
08/14/2008,197.13078
08/15/2008,190.89473
08/18/2008,191.38379
08/19/2008,194.27588
08/20/2008,196.9705
08/21/2008,197.90869
08/22/2008,195.28453
08/25/2008,193.04872
08/26/2008,196.29688
08/27/2008,198.04958
08/28/2008,196.30878
08/29/2008,199.95752
09/2/2008,186.33083
09/3/2008,177.11618
09/4/2008,169.64381
09/5/2008,174.8487
09/8/2008,168.28812
09/9/2008,161.35948
09/10/2008,164.5925
09/11/2008,171.0752
09/12/2008,174.82896
09/15/2008,168.65242
09/16/2008,168.87413
09/17/2008,158.61906
09/18/2008,157.21938
09/19/2008,169.33305
09/22/2008,166.43001
09/23/2008,158.07819
09/24/2008,157.39662
09/25/2008,154.95375
09/26/2008,144.67656
09/29/2008,132.1445
09/30/2008,135.50008
10/1/2008,137.58179
10/2/2008,120.33469
10/3/2008,116.16815
10/6/2008,109.60253
10/7/2008,107.57009
10/8/2008,107.49117
10/9/2008,106.319725
10/10/2008,106.63296
10/14/2008,110.54857
10/15/2008,108.683815
10/16/2008,108.17554
10/17/2008,109.87631
10/20/2008,111.92677
10/21/2008,109.96019
10/22/2008,108.45755
10/23/2008,105.768814
10/24/2008,107.94171
10/27/2008,106.88317
10/28/2008,106.513145
10/29/2008,106.264725
10/30/2008,106.09758
10/31/2008,105.8921
11/3/2008,109.356415
11/4/2008,107.0687
11/5/2008,106.68827
11/6/2008,105.63961
11/7/2008,107.0619
11/10/2008,106.6623
11/11/2008,106.53377
11/12/2008,102.22242
11/13/2008,105.54068
11/14/2008,105.82258
11/17/2008,106.46345
11/18/2008,103.27121
11/19/2008,106.72555
11/20/2008,100.60772
11/21/2008,89.40671
11/24/2008,89.737495
11/25/2008,91.3287
11/26/2008,93.01352
11/27/2008,95.51605
11/28/2008,102.51706
12/1/2008,98.20429
12/2/2008,100.50833
12/3/2008,99.33739
12/4/2008,99.20275
12/5/2008,97.009605
12/8/2008,96.76017
12/9/2008,95.08814
12/10/2008,98.262634
12/11/2008,91.56157
12/12/2008,89.023384
12/15/2008,86.74284
12/16/2008,86.341705
12/17/2008,87.838615
12/18/2008,91.11424
12/19/2008,95.74845
12/22/2008,99.68444
12/23/2008,95.27023
12/24/2008,95.808495
12/29/2008,97.481766
12/30/2008,97.16473
12/31/2008,111.23811
01/2/2009,114.521805
01/5/2009,112.31253
01/6/2009,112.716415
01/7/2009,110.32751
01/8/2009,110.719475
01/9/2009,110.9283
01/12/2009,112.96338
01/13/2009,114.35312
01/14/2009,115.146545
01/15/2009,115.32993
01/16/2009,117.15465
01/19/2009,116.395256
01/20/2009,115.10107
01/21/2009,115.85267
01/22/2009,115.0908
01/23/2009,117.21039
01/26/2009,118.21841
01/27/2009,118.779305
01/28/2009,121.77192
01/29/2009,130.42316
01/30/2009,132.72899
02/2/2009,135.08295
02/3/2009,136.25221
02/4/2009,137.36641
02/5/2009,142.33493
02/6/2009,139.96004
02/9/2009,141.10202
02/10/2009,138.41528
02/11/2009,139.18114
02/12/2009,137.42319
02/13/2009,137.28918
02/17/2009,134.06244
02/18/2009,125.61135
02/19/2009,126.32047
02/20/2009,122.93813
02/23/2009,120.02148
02/24/2009,120.7303
02/25/2009,121.62924
02/26/2009,124.03742
02/27/2009,124.26397
03/2/2009,121.52106
03/3/2009,118.56513
03/4/2009,119.91669
03/5/2009,120.12033
03/6/2009,118.11121
03/9/2009,118.43493
03/10/2009,118.387535
03/11/2009,117.770996
03/12/2009,123.24189
03/13/2009,123.39138
03/16/2009,124.47985
03/17/2009,126.64984
03/18/2009,126.07985
03/19/2009,133.07547
03/20/2009,132.091
03/23/2009,133.60402
03/24/2009,128.2276
03/25/2009,128.01016
03/26/2009,129.83586
03/27/2009,128.84193
03/30/2009,127.42774
03/31/2009,128.73537
04/1/2009,130.5841
04/2/2009,131.6359
04/3/2009,128.30309
04/6/2009,128.09871
04/7/2009,126.929924
04/8/2009,128.11871
04/9/2009,131.30017
04/13/2009,139.56111
04/14/2009,135.15411
04/15/2009,132.16484
04/16/2009,132.27847
04/17/2009,131.9738
04/20/2009,128.60474
04/21/2009,129.99783
04/22/2009,131.45511
04/23/2009,130.86763
04/24/2009,132.62259
04/27/2009,132.07669
04/28/2009,131.62267
04/29/2009,132.77966
04/30/2009,134.72798
05/1/2009,134.40408
05/4/2009,134.0111
05/5/2009,133.38995
05/6/2009,129.49036
05/7/2009,124.7339
05/8/2009,126.33407
05/11/2009,127.598656
05/12/2009,126.461136
05/13/2009,122.30368
05/14/2009,122.981834
05/15/2009,123.60126
05/19/2009,124.89162
05/20/2009,125.99565
05/21/2009,126.76926
05/22/2009,125.70782
05/25/2009,126.66335
05/26/2009,127.655754
05/27/2009,127.38967
05/28/2009,126.9733
05/29/2009,128.66286
06/1/2009,134.68858
06/2/2009,134.52773
06/3/2009,130.65747
06/4/2009,132.96815
06/5/2009,133.91716
06/8/2009,134.93936
06/9/2009,132.57169
06/10/2009,134.39774
06/11/2009,134.60663
06/12/2009,134.90714
06/15/2009,130.3818
06/16/2009,128.39813
06/17/2009,126.851974
06/18/2009,128.372
06/19/2009,129.85095
06/22/2009,127.3718
06/23/2009,127.95484
06/24/2009,127.9039
06/25/2009,130.95265
06/26/2009,133.68973
06/29/2009,134.33167
06/30/2009,134.37033
07/2/2009,140.86475
07/3/2009,141.33723
07/6/2009,139.46454
07/7/2009,139.72823
07/8/2009,136.9454
07/9/2009,138.68823
07/10/2009,138.16725
07/13/2009,139.47318
07/14/2009,141.47188
07/15/2009,145.22351
07/16/2009,147.94191
07/17/2009,149.37723
07/20/2009,152.66248
07/21/2009,151.69023
07/22/2009,150.7264
07/23/2009,153.64012
07/24/2009,157.17957
07/27/2009,149.9911
07/28/2009,148.41231
07/29/2009,148.00728
07/30/2009,148.91698
07/31/2009,151.4641
08/4/2009,154.20963
08/5/2009,157.10321
08/6/2009,152.67621
08/7/2009,156.56229
08/10/2009,156.03217
08/11/2009,152.43939
08/12/2009,152.88075
08/13/2009,154.6127
08/14/2009,153.94066
08/17/2009,149.5361
08/18/2009,151.2312
08/19/2009,150.99391
08/20/2009,149.97159
08/21/2009,149.74011
08/24/2009,150.72945
08/25/2009,151.26889
08/26/2009,152.99654
08/27/2009,152.6294
08/28/2009,154.11581
08/31/2009,151.63243
09/1/2009,147.38585
09/2/2009,151.25409
09/3/2009,156.22551
09/4/2009,157.01938
09/8/2009,157.77692
09/9/2009,161.51697
09/10/2009,163.86375
09/11/2009,164.99168
09/14/2009,163.92007
09/15/2009,164.24681
09/16/2009,165.68262
09/17/2009,163.51517
09/18/2009,166.18768
09/21/2009,168.64551
09/22/2009,170.93007
09/23/2009,172.26463
09/24/2009,166.41289
09/25/2009,167.5937
09/28/2009,168.41624
09/29/2009,169.37877
09/30/2009,166.76765
10/1/2009,161.83704
10/2/2009,162.86568
10/5/2009,165.73355
10/6/2009,170.71388
10/7/2009,171.80768
10/8/2009,172.93703
10/9/2009,174.46024
10/13/2009,174.78708
10/14/2009,177.31935
10/15/2009,175.87938
10/16/2009,176.36533
10/19/2009,177.19151
10/20/2009,177.63385
10/21/2009,174.1623
10/22/2009,173.39874
10/23/2009,172.50482
10/26/2009,174.21262
10/27/2009,172.31183
10/28/2009,167.05077
10/29/2009,174.5129
10/30/2009,169.98381
11/2/2009,170.38716
11/3/2009,175.65074
11/4/2009,175.39925
11/5/2009,171.26605
11/6/2009,168.06477
11/9/2009,169.99622
11/10/2009,166.37657
11/11/2009,168.77759
11/12/2009,169.78403
11/13/2009,172.50749
11/16/2009,178.72685
11/17/2009,181.4503
11/18/2009,182.76593
11/19/2009,182.36269
11/20/2009,181.71315
11/23/2009,183.29756
11/24/2009,181.70514
11/25/2009,184.72897
11/26/2009,181.70512
11/27/2009,180.33066
11/30/2009,180.05576
12/1/2009,183.6294
12/2/2009,183.51944
12/3/2009,185.27876
12/4/2009,187.4779
12/7/2009,188.02771
12/8/2009,187.75282
12/9/2009,188.57748
12/10/2009,186.65323
12/11/2009,174.0081
12/14/2009,168.78513
12/15/2009,170.4345
12/16/2009,173.73322
12/17/2009,173.18341
12/18/2009,175.05269
12/21/2009,176.26224
12/22/2009,179.56097
12/23/2009,179.56097
12/24/2009,179.56097
12/29/2009,179.56097
12/30/2009,179.56097
12/31/2009,179.56097
01/4/2010,179.56097
01/5/2010,179.56097
01/6/2010,177.13448
01/7/2010,172.28146
01/8/2010,174.70798
01/11/2010,167.42847
01/12/2010,169.85497
01/13/2010,169.87547
01/14/2010,170.10063
01/15/2010,168.23343
01/18/2010,168.86952
01/19/2010,171.46486
01/20/2010,172.62401
01/21/2010,176.14684
01/22/2010,169.70091
01/25/2010,169.99364
01/26/2010,165.86179
01/27/2010,164.56721
01/28/2010,166.58267
01/29/2010,165.90048
02/1/2010,169.65799
02/2/2010,169.19283
02/3/2010,169.96109
02/4/2010,164.71428
02/5/2010,166.3176
02/8/2010,165.20636
02/9/2010,167.57753
02/10/2010,168.43924
02/11/2010,168.95651
02/12/2010,170.38516
02/16/2010,172.72081
02/17/2010,174.82648
02/18/2010,174.72717
02/19/2010,174.7442
02/22/2010,174.07736
02/23/2010,171.27477
02/24/2010,168.59262
02/25/2010,168.27182
02/26/2010,167.92839
03/1/2010,172.47736
03/2/2010,171.59882
03/3/2010,170.86838
03/4/2010,171.72336
03/5/2010,171.70522
03/8/2010,169.73264
03/9/2010,172.07578
03/10/2010,172.90674
03/11/2010,175.80542
03/12/2010,175.6258
03/15/2010,172.57982
03/16/2010,172.14331
03/17/2010,171.83572
03/18/2010,170.55588
03/19/2010,168.71112
03/22/2010,170.92276
03/23/2010,171.23482
03/24/2010,171.32642
03/25/2010,169.86092
03/26/2010,167.25026
03/29/2010,166.91243
03/30/2010,169.06114
03/31/2010,169.4322
04/1/2010,172.19897
04/5/2010,179.23761
04/6/2010,177.23041
04/7/2010,175.38445
04/8/2010,175.54668
04/9/2010,176.63077
04/12/2010,175.8444
04/13/2010,173.97884
04/14/2010,176.46841
04/15/2010,179.03452
04/16/2010,176.55594
04/19/2010,173.34795
04/20/2010,174.10336
04/21/2010,174.23328
04/22/2010,176.63264
04/23/2010,178.77974
04/26/2010,178.72426
04/27/2010,175.53784
04/28/2010,171.42087
04/29/2010,175.23
04/30/2010,166.28091
05/3/2010,170.67123
05/4/2010,165.69342
05/5/2010,161.5278
05/6/2010,158.97137
05/7/2010,153.82132
05/10/2010,160.6711
05/11/2010,160.82187
05/12/2010,168.76031
05/13/2010,166.9269
05/14/2010,161.63345
05/17/2010,158.334
05/18/2010,156.8333
05/19/2010,155.75027
05/20/2010,152.85916
05/21/2010,156.52873
05/25/2010,157.00836
05/26/2010,155.66605
05/27/2010,158.55972
05/28/2010,157.16748
05/31/2010,158.31154
06/1/2010,158.41165
06/2/2010,161.2053
06/3/2010,163.87915
06/4/2010,158.90254
06/7/2010,155.38914
06/8/2010,155.26279
06/9/2010,153.45427
06/10/2010,155.2699
06/11/2010,154.85376
06/14/2010,157.61342
06/15/2010,160.33324
06/16/2010,156.82617
06/17/2010,156.81342
06/18/2010,157.05411
06/21/2010,157.40015
06/22/2010,156.70082
06/23/2010,158.09908
06/24/2010,158.83424
06/25/2010,157.35983
06/28/2010,156.7302
06/29/2010,147.46402
06/30/2010,148.3339
07/2/2010,145.3711
07/5/2010,143.2219
07/6/2010,142.38364
07/7/2010,145.85371
07/8/2010,148.34526
07/9/2010,149.94272
07/12/2010,147.84569
07/13/2010,150.99735
07/14/2010,149.72234
07/15/2010,149.18248
07/16/2010,147.0982
07/19/2010,146.74994
07/20/2010,149.17207
07/21/2010,148.00267
07/22/2010,153.8878
07/23/2010,156.48665
07/26/2010,157.89749
07/27/2010,156.3283
07/28/2010,156.17935
07/29/2010,156.23448