Date,Value
09/01/04,100
09/02/04,100.66581
09/03/04,103.711525
09/07/04,103.60841
09/08/04,102.472595
09/09/04,100.14432
09/10/04,100.84943
09/13/04,102.664375
09/14/04,103.979454
09/15/04,107.566666
09/16/04,108.58029
09/17/04,108.679245
09/20/04,111.394226
09/21/04,114.34019
09/22/04,116.81676
09/23/04,121.10255
09/24/04,120.26502
09/27/04,124.70882
09/28/04,124.76349
09/29/04,123.793304
09/30/04,125.17966
10/01/04,128.48927
10/04/04,129.46672
10/05/04,131.43881
10/06/04,131.47545
10/07/04,128.71965
10/08/04,130.57133
10/12/04,127.34121
10/13/04,127.42878
10/14/04,128.8092
10/15/04,130.5219
10/18/04,129.45662
10/19/04,125.75677
10/20/04,125.854004
10/21/04,127.640686
10/22/04,129.25412
10/25/04,130.72131
10/26/04,131.28136
10/27/04,131.59993
10/28/04,128.65102
10/29/04,128.96051
11/01/04,129.51926
11/02/04,130.76839
11/03/04,130.8267
11/04/04,133.39064
11/05/04,134.55687
11/08/04,134.17548
11/09/04,139.91125
11/10/04,142.56052
11/11/04,142.1564
11/12/04,146.54167
11/15/04,153.39973
11/16/04,153.91904
11/17/04,155.71303
11/18/04,157.31497
11/19/04,158.0246
11/22/04,158.49745
11/23/04,159.16986
11/24/04,161.03035
11/25/04,165.01642
11/26/04,166.24893
11/29/04,168.82423
11/30/04,171.00168
12/01/04,168.47319
12/02/04,159.45871
12/03/04,163.80571
12/06/04,163.90248
12/07/04,158.39029
12/08/04,156.53339
12/09/04,159.73735
12/10/04,160.14925
12/13/04,163.82385
12/14/04,165.75945
12/15/04,168.25316
12/16/04,172.45724
12/17/04,178.3217
12/20/04,191.02737
12/21/04,191.08061
12/22/04,189.19943
12/23/04,195.72754
12/24/04,197.69443
12/29/04,193.5658
12/30/04,195.93013
12/31/04,197.7207
01/04/05,193.71204
01/05/05,183.74646
01/06/05,189.3556
01/07/05,192.96378
01/10/05,190.30733
01/11/05,187.30637
01/12/05,184.52966
01/13/05,186.36852
01/14/05,187.85643
01/17/05,187.17867
01/18/05,185.33942
01/19/05,180.11761
01/20/05,177.37457
01/21/05,183.18729
01/24/05,183.05017
01/25/05,181.01349
01/26/05,179.62178
01/27/05,178.27722
01/28/05,178.5776
01/31/05,183.26411
02/01/05,184.29083
02/02/05,185.14546
02/03/05,187.51695
02/04/05,186.16476
02/07/05,187.95757
02/08/05,188.78116
02/09/05,190.80327
02/10/05,191.7737
02/11/05,188.81837
02/14/05,194.27583
02/15/05,195.13504
02/16/05,203.13997
02/17/05,208.1701
02/18/05,203.25012
02/21/05,205.40407
02/22/05,199.42006
02/23/05,203.05762
02/24/05,202.83517
02/25/05,203.21036
02/28/05,200.93637
03/01/05,201.66705
03/02/05,198.20612
03/03/05,195.06601
03/04/05,193.72313
03/07/05,191.23456
03/08/05,184.49031
03/09/05,188.3212
03/10/05,185.5342
03/11/05,192.31804
03/14/05,192.62404
03/15/05,194.72958
03/16/05,191.70595
03/17/05,191.39641
03/18/05,195.24426
03/21/05,196.075
03/22/05,191.99115
03/23/05,189.32242
03/24/05,190.43544
03/28/05,183.92899
03/29/05,176.05652
03/30/05,179.31766
03/31/05,184.99367
04/01/05,185.67258
04/04/05,183.97244
04/05/05,181.06259
04/06/05,180.79889
04/07/05,181.8775
04/08/05,180.51805
04/11/05,178.56163
04/12/05,172.38293
04/13/05,169.90306
04/14/05,165.56705
04/15/05,160.84521
04/18/05,159.21652
04/19/05,165.09976
04/20/05,163.8883
04/21/05,168.13882
04/22/05,171.22485
04/25/05,174.51123
04/26/05,173.14873
04/27/05,170.042
04/28/05,168.57935
04/29/05,168.36946
05/02/05,170.11377
05/03/05,169.28824
05/04/05,170.58533
05/05/05,170.57648
05/06/05,172.55867
05/09/05,173.24788
05/10/05,174.9921
05/11/05,180.62775
05/12/05,176.56067
05/13/05,172.97249
05/16/05,169.64087
05/17/05,169.20386
05/18/05,170.30179
05/19/05,169.67944
05/20/05,169.91777
05/24/05,168.88187
05/25/05,170.08344
05/26/05,172.98904
05/27/05,173.60358
05/30/05,173.86703
05/31/05,174.03146
06/01/05,176.66328
06/02/05,174.92613
06/03/05,176.11784
06/06/05,176.4747
06/07/05,170.01797
06/08/05,169.10359
06/09/05,171.55101
06/10/05,171.6872
06/13/05,171.28206
06/14/05,169.23453
06/15/05,171.19286
06/16/05,172.67503
06/17/05,172.9479
06/20/05,171.28322
06/21/05,171.20642
06/22/05,171.01077
06/23/05,170.68352
06/24/05,169.89287
06/27/05,170.36803
06/28/05,170.1938
06/29/05,170.25465
06/30/05,170.54721
07/04/05,169.9536
07/05/05,174.0759
07/06/05,176.89198
07/07/05,177.99132
07/08/05,179.70445
07/11/05,180.0819
07/12/05,180.73994
07/13/05,180.872
07/14/05,178.41772
07/15/05,181.13625
07/18/05,179.0583
07/19/05,178.50284
07/20/05,177.71147
07/21/05,177.30463
07/22/05,178.00137
07/25/05,178.70425
07/26/05,179.34554
07/27/05,182.20021
07/28/05,186.15294
07/29/05,186.63605
08/02/05,189.20912
08/03/05,187.96361
08/04/05,188.8934
08/05/05,191.5715
08/08/05,195.58165
08/09/05,185.85518
08/10/05,189.83699
08/11/05,189.64326
08/12/05,189.285
08/15/05,183.20015
08/16/05,181.85017
08/17/05,177.63496
08/18/05,175.84637
08/19/05,181.58629
08/22/05,182.82307
08/23/05,183.75809
08/24/05,183.7242
08/25/05,187.63911
08/26/05,185.55942
08/29/05,188.16473
08/30/05,191.67804
08/31/05,193.96709
09/01/05,198.14171
09/02/05,195.08731
09/06/05,199.72472
09/07/05,199.5565
09/08/05,203.34792
09/09/05,204.15001
09/12/05,202.37495
09/13/05,201.47672
09/14/05,208.07079
09/15/05,216.57822
09/16/05,217.84117
09/19/05,224.2355
09/20/05,217.80606
09/21/05,220.69879
09/22/05,216.45505
09/23/05,211.39081
09/26/05,212.59604
09/27/05,212.65987
09/28/05,216.94019
09/29/05,217.42046
09/30/05,215.92334
10/03/05,217.36403
10/04/05,215.24753
10/05/05,207.12495
10/06/05,195.54161
10/07/05,204.02837
10/11/05,201.68127
10/12/05,197.25725
10/13/05,188.5769
10/14/05,192.22209
10/17/05,191.95866
10/18/05,186.47284
10/19/05,189.83813
10/20/05,182.3769
10/21/05,186.22679
10/24/05,186.8836
10/25/05,193.03387
10/26/05,192.09065
10/27/05,189.35283
10/28/05,189.79912
10/31/05,188.81018
11/01/05,189.74075
11/02/05,192.55476
11/03/05,195.04236
11/04/05,192.49792
11/07/05,192.27948
11/08/05,192.1606
11/09/05,189.64612
11/10/05,190.36343
11/11/05,189.8137
11/14/05,190.00334
11/15/05,190.11873
11/16/05,188.71016
11/17/05,188.36993
11/18/05,189.10799
11/21/05,190.95686
11/22/05,191.92522
11/23/05,187.77272
11/24/05,187.21599
11/25/05,190.93932
11/28/05,186.91997
11/29/05,186.3596
11/30/05,184.0752
12/01/05,186.20834
12/02/05,185.40477
12/05/05,189.65163
12/06/05,197.75151
12/07/05,200.24457
12/08/05,203.15424
12/09/05,206.85748
12/12/05,207.96146
12/13/05,202.42389
12/14/05,201.3663
12/15/05,201.60623
12/16/05,204.19576
12/19/05,204.97302
12/20/05,203.02481
12/21/05,208.41692
12/22/05,212.01634
12/23/05,212.57909
12/28/05,217.37051
12/29/05,222.83978
12/30/05,227.20346
01/03/06,227.72319
01/04/06,223.16945
01/05/06,217.34746
01/06/06,221.03966
01/09/06,227.20744
01/10/06,230.28072
01/11/06,228.79697
01/12/06,228.13692
01/13/06,233.02998
01/16/06,241.90643
01/17/06,236.07288
01/18/06,229.99458
01/19/06,242.81612
01/20/06,243.43286
01/23/06,251.329
01/24/06,250.34764
01/25/06,258.3535
01/26/06,264.30408
01/27/06,270.65768
01/30/06,279.21854
01/31/06,276.0601
02/01/06,274.75156
02/02/06,273.3795
02/03/06,274.16666
02/06/06,278.78958
02/07/06,263.4182
02/08/06,262.96985
02/09/06,266.03577
02/10/06,256.54752
02/13/06,239.20145
02/14/06,247.8464
02/15/06,238.372
02/16/06,243.30458
02/17/06,251.49326
02/20/06,257.175
02/21/06,261.15106
02/22/06,258.56412
02/23/06,258.48633
02/24/06,263.96652
02/27/06,261.43402
02/28/06,258.5514
03/01/06,266.29327
03/02/06,274.26865
03/03/06,280.7095
03/06/06,275.29968
03/07/06,259.77963
03/08/06,256.3242
03/09/06,258.11185
03/10/06,260.08948
03/13/06,265.12143
03/14/06,266.3325
03/15/06,267.53214
03/16/06,268.93692
03/17/06,277.99307
03/20/06,286.21808
03/21/06,288.17856
03/22/06,282.32877
03/23/06,290.08572
03/24/06,303.58676
03/27/06,319.68204
03/28/06,312.49506
03/29/06,319.34763
03/30/06,330.94888
03/31/06,336.35498
04/03/06,343.1283
04/04/06,348.7369
04/05/06,359.80826
04/06/06,372.29498
04/07/06,370.96475
04/10/06,363.80814
04/11/06,350.81223
04/12/06,358.51526
04/13/06,367.6386
04/17/06,381.48636
04/18/06,389.0005
04/19/06,393.61407
04/20/06,372.65256
04/21/06,385.10355
04/24/06,369.94382
04/25/06,370.1097
04/26/06,376.68018
04/27/06,358.1981
04/28/06,374.1874
05/01/06,378.03918
05/02/06,382.56894
05/03/06,373.00613
05/04/06,378.0956
05/05/06,379.3662
05/08/06,385.2428
05/09/06,398.5075
05/10/06,397.08472
05/11/06,389.30692
05/12/06,370.495
05/15/06,328.22186
05/16/06,335.27795
05/17/06,311.59164
05/18/06,296.77072
05/19/06,297.5487
05/23/06,310.51456
05/24/06,303.59918
05/25/06,311.14978
05/26/06,320.9323
05/29/06,325.59344
05/30/06,318.57016
05/31/06,317.87808
06/01/06,317.32
06/02/06,319.57153
06/05/06,307.5814
06/06/06,305.9223
06/07/06,301.06674
06/08/06,289.00555
06/09/06,290.58688
06/12/06,265.8575
06/13/06,247.95387
06/14/06,254.27806
06/15/06,264.7099
06/16/06,257.80676
06/19/06,249.05379
06/20/06,255.58319
06/21/06,263.44003
06/22/06,264.51254
06/23/06,264.99557
06/26/06,264.32043
06/27/06,268.49298
06/28/06,256.7536
06/29/06,266.06137
06/30/06,269.44586
07/04/06,276.54675
07/05/06,273.27274
07/06/06,264.9362
07/07/06,260.26077
07/10/06,259.40567
07/11/06,262.7456
07/12/06,262.12668
07/13/06,256.47885
07/14/06,247.4982
07/17/06,244.86855
07/18/06,246.52379
07/19/06,249.83807
07/20/06,247.37988
07/21/06,247.16673
07/24/06,249.49448
07/25/06,254.91083
07/26/06,260.79822
07/27/06,259.50613
07/28/06,261.07986
07/31/06,259.05258
08/01/06,250.41763
08/02/06,249.69843
08/03/06,273.1603
08/04/06,277.9197
08/08/06,282.19894
08/09/06,277.5457
08/10/06,284.9694
08/11/06,264.869
08/14/06,269.8562
08/15/06,267.7448
08/16/06,271.16925
08/17/06,273.82996
08/18/06,267.2073
08/21/06,264.98267
08/22/06,262.14978
08/23/06,261.25342
08/24/06,262.56702
08/25/06,264.09735
08/28/06,261.75516
08/29/06,257.79108
08/30/06,258.324
08/31/06,264.8266
09/01/06,268.34744
09/05/06,273.3351
09/06/06,270.72192
09/07/06,268.98483
09/08/06,278.5275
09/11/06,266.65112
09/12/06,270.25555
09/13/06,272.75964
09/14/06,277.30038
09/15/06,282.71753
09/18/06,284.88388
09/19/06,278.95096
09/20/06,273.76935
09/21/06,272.18378
09/22/06,267.3493
09/25/06,258.41046
09/26/06,283.5123
09/27/06,285.46735
09/28/06,295.1357
09/29/06,299.51465
10/02/06,303.079
10/03/06,293.0583
10/04/06,287.71548
10/05/06,295.43256
10/06/06,310.32513
10/10/06,317.7117
10/11/06,326.8103
10/12/06,324.4884
10/13/06,330.74075
10/16/06,328.96423
10/17/06,327.20108
10/18/06,323.812
10/19/06,321.35648
10/20/06,318.87366
10/23/06,325.34845
10/24/06,322.36682
10/25/06,327.45697
10/26/06,333.32648
10/27/06,334.51794
10/30/06,329.80258
10/31/06,331.91196
11/01/06,327.3645
11/02/06,320.8687
11/03/06,325.86218
11/06/06,327.34183
11/07/06,329.4965
11/08/06,326.29532
11/09/06,328.12012
11/10/06,325.2265
11/13/06,323.5463
11/14/06,313.94574
11/15/06,317.43762
11/16/06,313.5512
11/17/06,311.06464
11/20/06,316.85336
11/21/06,321.64786
11/22/06,323.98535
11/23/06,326.67218
11/24/06,332.71536
11/27/06,329.76556
11/28/06,330.31238
11/29/06,345.78238
11/30/06,347.72375
12/01/06,347.8499
12/04/06,389.86365
12/05/06,404.45496
12/06/06,391.4586
12/07/06,389.9469
12/08/06,386.84424
12/11/06,395.71994
12/12/06,386.34644
12/13/06,388.63507
12/14/06,398.60458
12/15/06,392.014
12/18/06,400.62384
12/19/06,396.0147
12/20/06,391.17062
12/21/06,388.90134
12/22/06,390.67072
12/27/06,393.84708
12/28/06,404.20584
12/29/06,405.7367
01/02/07,432.00067
01/03/07,422.21722
01/04/07,406.15546
01/05/07,424.09717
01/08/07,437.07816
01/09/07,427.47937
01/10/07,434.65332
01/11/07,441.08725
01/12/07,441.4793
01/15/07,445.07065
01/16/07,447.98526
01/17/07,453.74966
01/18/07,463.5348
01/19/07,491.05383
01/22/07,516.7866
01/23/07,525.3103
01/24/07,531.3506
01/25/07,521.70966
01/26/07,529.2741
01/29/07,558.68146
01/30/07,536.4616
01/31/07,534.88654
02/01/07,534.9752
02/02/07,551.6568
02/05/07,576.5146
02/06/07,560.0954
02/07/07,576.04456
02/08/07,581.54913
02/09/07,587.8496
02/12/07,588.58575
02/13/07,574.888
02/14/07,566.98785
02/15/07,568.932
02/16/07,573.35645
02/19/07,588.11523
02/20/07,589.597
02/21/07,574.9571
02/22/07,555.82745
02/23/07,569.85614
02/26/07,584.53625
02/27/07,546.19147
02/28/07,564.29236
03/01/07,561.5506
03/02/07,550.4601
03/05/07,520.43353
03/06/07,547.08
03/07/07,554.7651
03/08/07,509.3573
03/09/07,499.66345
03/12/07,503.26404
03/13/07,491.95862
03/14/07,488.15585
03/15/07,507.37543
03/16/07,509.08762
03/19/07,521.343
03/20/07,503.13248
03/21/07,504.25882
03/22/07,500.9133
03/23/07,495.62097
03/26/07,501.14542
03/27/07,498.8357
03/28/07,493.02722
03/29/07,489.5797
03/30/07,484.41638
04/02/07,480.0242
04/03/07,479.5912
04/04/07,481.87552
04/05/07,488.4095
04/09/07,490.28687
04/10/07,491.92725
04/11/07,482.9209
04/12/07,497.32956
04/13/07,499.50894
04/16/07,504.9409
04/17/07,495.3747
04/18/07,497.3743
04/19/07,495.3948
04/20/07,519.63464
04/23/07,522.7358
04/24/07,514.3194
04/25/07,535.3264
04/26/07,533.8092
04/27/07,526.3921
04/30/07,526.2762
05/01/07,532.05963
05/02/07,549.0963
05/03/07,562.7541
05/04/07,555.0668
05/07/07,558.52936
05/08/07,542.2808
05/09/07,548.58435
05/10/07,546.74115
05/11/07,564.85803
05/14/07,549.76074
05/15/07,540.9306
05/16/07,523.1902
05/17/07,523.2905
05/18/07,530.0428
05/22/07,532.1521
05/23/07,532.3067
05/24/07,522.45166
05/25/07,533.4317
05/28/07,553.4486
05/29/07,540.24567
05/30/07,537.7789
05/31/07,547.6046
06/01/07,556.9376
06/04/07,554.24023
06/05/07,551.95496
06/06/07,541.93823
06/07/07,521.7869
06/08/07,523.3071
06/11/07,532.00696
06/12/07,521.3233
06/13/07,519.65283
06/14/07,533.99384
06/15/07,541.3697
06/18/07,555.5075
06/19/07,565.1994
06/20/07,571.9412
06/21/07,580.6592
06/22/07,595.26416
06/25/07,585.00287
06/26/07,576.6481
06/27/07,592.94727
06/28/07,603.2762
06/29/07,603.6644
07/03/07,618.3485
07/04/07,626.09155
07/05/07,640.711
07/06/07,646.87006
07/09/07,643.8802
07/10/07,627.87463
07/11/07,633.8925
07/12/07,619.4638
07/13/07,616.6216
07/16/07,620.2849
07/17/07,614.222
07/18/07,604.9441
07/19/07,614.5772
07/20/07,596.1763
07/23/07,594.1006
07/24/07,552.8555
07/25/07,549.3361
07/26/07,519.1055
07/27/07,526.44556
07/30/07,540.1793
07/31/07,548.46606
08/01/07,528.48016
08/02/07,544.8681
08/03/07,554.80994
08/07/07,540.6245
08/08/07,559.2119
08/09/07,537.8038
08/10/07,544.7019
08/13/07,547.1079
08/14/07,517.0913
08/15/07,481.67972
08/16/07,438.89066
08/17/07,464.29712
08/20/07,464.45755
08/21/07,455.87497
08/22/07,473.03857
08/23/07,473.08453
08/24/07,481.09717
08/27/07,500.688
08/28/07,492.2538
08/29/07,531.16534
08/30/07,546.09796
08/31/07,552.67755
09/04/07,561.08734
09/05/07,544.2914
09/06/07,607.99286
09/07/07,594.71716
09/10/07,626.3564
09/11/07,640.4356
09/12/07,641.959
09/13/07,657.7954
09/14/07,646.0699
09/17/07,636.5417
09/18/07,641.17975
09/19/07,655.31287
09/20/07,660.60724
09/21/07,668.69073
09/24/07,687.32806
09/25/07,731.38153
09/26/07,748.49713
09/27/07,774.2035
09/28/07,749.1367
10/01/07,744.09863
10/02/07,744.001
10/03/07,764.3305
10/04/07,786.29895
10/05/07,810.38446
10/09/07,876.817
10/10/07,881.0729
10/11/07,857.3827
10/12/07,849.5387
10/15/07,839.68774
10/16/07,841.26904
10/17/07,828.8451
10/18/07,817.7494
10/19/07,799.71246
10/22/07,788.36115
10/23/07,839.2151
10/24/07,832.6906
10/25/07,831.2941
10/26/07,867.24225
10/29/07,893.278
10/30/07,880.7534
10/31/07,881.9048
11/01/07,856.73914
11/02/07,834.359
11/05/07,806.8777
11/06/07,807.09753
11/07/07,784.1543
11/08/07,779.1028
11/09/07,757.69305
11/12/07,703.1683
11/13/07,754.48096
11/14/07,776.97485
11/15/07,744.3836
11/16/07,733.7375
11/19/07,713.5659
11/20/07,719.10834
11/21/07,681.16266
11/22/07,677.6053
11/23/07,724.45087
11/26/07,745.7428
11/27/07,718.8721
11/28/07,739.7014
11/29/07,745.4008
11/30/07,775.5778
12/03/07,773.42584
12/04/07,784.1379
12/05/07,815.5874
12/06/07,834.5186
12/07/07,827.92957
12/10/07,828.12775
12/11/07,816.8428
12/12/07,842.2392
12/13/07,838.70715
12/14/07,863.45337
12/17/07,824.0424
12/18/07,800.434
12/19/07,811.76385
12/20/07,849.61316
12/21/07,859.5123
12/24/07,870.42487
12/27/07,948.1307
12/28/07,967.9915
12/31/07,963.8489
01/02/08,937.36066
01/03/08,890.0776
01/04/08,890.5524
01/07/08,857.66394
01/08/08,798.57336
01/09/08,768.1518
01/10/08,779.5443
01/11/08,769.9272
01/14/08,801.1592
01/15/08,780.959
01/16/08,749.97076
01/17/08,736.1598
01/18/08,708.28284
01/21/08,633.1981
01/22/08,691.3195
01/23/08,664.657
01/24/08,696.37463
01/25/08,704.87555
01/28/08,722.8521
01/29/08,711.16064
01/30/08,714.7672
01/31/08,741.2797
02/01/08,740.58234
02/04/08,742.43396
02/05/08,714.91693
02/06/08,713.3971
02/07/08,712.4442
02/08/08,711.5054
02/11/08,719.8238
02/12/08,704.0728
02/13/08,714.33594
02/14/08,713.6701
02/15/08,714.19836
02/19/08,727.9101
02/20/08,724.4264
02/21/08,721.7735
02/22/08,749.12714
02/25/08,742.7499
02/26/08,731.4119
02/27/08,725.8675
02/28/08,720.5611
02/29/08,697.4434
03/03/08,708.15155
03/04/08,700.0956
03/05/08,726.7483
03/06/08,717.75964
03/07/08,693.882
03/10/08,668.45966
03/11/08,678.67365
03/12/08,682.8153
03/13/08,693.4838
03/14/08,684.68335
03/17/08,656.1665
03/18/08,653.1858
03/19/08,628.313
03/20/08,621.8756
03/24/08,633.81055
03/25/08,661.2708
03/26/08,690.8701
03/27/08,719.09125
03/28/08,705.96655
03/31/08,712.8502
04/01/08,722.1948
04/02/08,759.6053
04/03/08,794.9803
04/04/08,813.1807
04/07/08,838.2631
04/08/08,837.0295
04/09/08,833.3411
04/10/08,826.5099
04/11/08,805.60376
04/14/08,822.83936
04/15/08,846.6008
04/16/08,864.4947
04/17/08,841.1994
04/18/08,819.9307
04/21/08,848.38116
04/22/08,858.8128
04/23/08,826.9395
04/24/08,798.66815
04/25/08,810.033
04/28/08,797.36163
04/29/08,775.4265
04/30/08,763.0888
05/01/08,755.6685
05/02/08,812.1191
05/05/08,863.50635
05/06/08,896.469
05/07/08,881.8325
05/08/08,892.0485
05/09/08,920.028
05/12/08,930.2103
05/13/08,919.7613
05/14/08,922.94244
05/15/08,905.71277
05/16/08,895.7006
05/20/08,889.2802
05/21/08,901.608
05/22/08,935.5104
05/23/08,970.03784
05/26/08,1018.22064
05/27/08,968.85
05/28/08,1005.19904
05/29/08,1013.74585
05/30/08,1078.3889
06/02/08,1121.2456
06/03/08,1108.8397
06/04/08,1084.6544
06/05/08,1115.3597
06/06/08,1120.8982
06/09/08,1095.028
06/10/08,1033.7001
06/11/08,1074.5742
06/12/08,1080.8489
06/13/08,1098.9905
06/16/08,1124.2133
06/17/08,1165.926
06/18/08,1271.5045
06/19/08,1254.2202
06/20/08,1249.7688
06/23/08,1245.1857
06/24/08,1173.3976
06/25/2008,1098.4471
06/26/2008,1072.7506
06/27/2008,1049.031
06/30/2008,1084.9778
07/2/2008,967.66785
07/3/2008,922.6664
07/4/2008,921.6561
07/7/2008,873.20844
07/8/2008,838.9202
07/9/2008,840.333
07/10/2008,867.2438
07/11/2008,911.4897
07/14/2008,921.4367
07/15/2008,882.7301
07/16/2008,904.5044
07/17/2008,880.9426
07/18/2008,859.6079
07/21/2008,868.54846
07/22/2008,839.0152
07/23/2008,786.2777
07/24/2008,747.574
07/25/2008,757.02905
07/28/2008,755.9931
07/29/2008,757.0346
07/30/2008,795.3768
07/31/2008,779.5413
08/1/2008,779.2013
08/5/2008,742.49567
08/6/2008,749.7701
08/7/2008,761.58984
08/8/2008,755.6879
08/11/2008,719.5516
08/12/2008,706.22156
08/13/2008,722.2703
08/14/2008,698.49475
08/15/2008,695.7174
08/18/2008,694.63403
08/19/2008,720.0511
08/20/2008,717.351
08/21/2008,732.2457
08/22/2008,728.2901
08/25/2008,719.42847
08/26/2008,711.6464
08/27/2008,709.61255
08/28/2008,714.7923
08/29/2008,717.3493
09/2/2008,709.089
09/3/2008,700.49493
09/4/2008,684.41034
09/5/2008,677.5164
09/8/2008,660.6214
09/9/2008,609.3434
09/10/2008,606.4713
09/11/2008,599.6327
09/12/2008,627.4062
09/15/2008,590.32043
09/16/2008,560.3431
09/17/2008,547.07367
09/18/2008,543.29193
09/19/2008,589.8447
09/22/2008,585.8757
09/23/2008,594.19073
09/24/2008,593.2396
09/25/2008,581.9644
09/26/2008,577.9222
09/29/2008,529.0736
09/30/2008,533.18604
10/1/2008,553.49567
10/2/2008,530.1595
10/3/2008,509.96576
10/6/2008,463.05133
10/7/2008,437.41803
10/8/2008,439.79456
10/9/2008,445.09262
10/10/2008,421.6622
10/14/2008,455.0359
10/15/2008,461.2582
10/16/2008,461.40002
10/17/2008,467.0229
10/20/2008,479.4025
10/21/2008,479.2439
10/22/2008,463.21167
10/23/2008,457.17877
10/24/2008,460.96896
10/27/2008,449.29315
10/28/2008,446.0017
10/29/2008,452.10733
10/30/2008,448.16605
10/31/2008,464.8508
11/3/2008,461.11246
11/4/2008,456.4108
11/5/2008,462.12964
11/6/2008,455.48605
11/7/2008,460.17624
11/10/2008,449.0531
11/11/2008,454.2979
11/12/2008,426.88794
11/13/2008,429.9101
11/14/2008,427.13293
11/17/2008,441.00632
11/18/2008,446.42743
11/19/2008,440.50818
11/20/2008,424.27307
11/21/2008,417.585
11/24/2008,425.7803
11/25/2008,422.52225
11/26/2008,430.4963
11/27/2008,429.01297
11/28/2008,433.0378
12/1/2008,433.19116
12/2/2008,438.10324
12/3/2008,434.56055
12/4/2008,432.28168
12/5/2008,423.94867
12/8/2008,438.7825
12/9/2008,442.40717
12/10/2008,450.61935
12/11/2008,447.75842
12/12/2008,447.53046
12/15/2008,440.97513
12/16/2008,447.88727
12/17/2008,448.9167
12/18/2008,438.06018
12/19/2008,440.34915
12/22/2008,434.15198
12/23/2008,433.0907
12/24/2008,434.75598
12/29/2008,456.51434
12/30/2008,449.6888
12/31/2008,483.59045
01/2/2009,473.97232
01/5/2009,450.18997
01/6/2009,439.94363
01/7/2009,426.27512
01/8/2009,440.84644
01/9/2009,442.64764
01/12/2009,434.34128
01/13/2009,438.94443
01/14/2009,441.8075
01/15/2009,440.07874
01/16/2009,450.43875
01/19/2009,449.70035
01/20/2009,431.89725
01/21/2009,434.59912
01/22/2009,428.14764
01/23/2009,429.5217
01/26/2009,436.10324
01/27/2009,429.09955
01/28/2009,424.85217
01/29/2009,435.21103
01/30/2009,410.0619
02/2/2009,415.52393
02/3/2009,417.13205
02/4/2009,407.48682
02/5/2009,411.198
02/6/2009,408.7634
02/9/2009,388.51965
02/10/2009,387.06506
02/11/2009,409.3513
02/12/2009,405.46228
02/13/2009,403.48273
02/17/2009,422.3543
02/18/2009,415.98788
02/19/2009,403.18008
02/20/2009,400.57498
02/23/2009,403.32507
02/24/2009,352.63495
02/25/2009,366.95563
02/26/2009,371.6528
02/27/2009,381.36337
03/2/2009,370.32162
03/3/2009,362.17004
03/4/2009,360.6446
03/5/2009,383.04633
03/6/2009,379.7997
03/9/2009,368.4276
03/10/2009,347.76285
03/11/2009,353.94016
03/12/2009,362.45416
03/13/2009,362.27423
03/16/2009,364.29962
03/17/2009,360.19824
03/18/2009,377.6874
03/19/2009,398.38947
03/20/2009,392.07434
03/23/2009,393.19974
03/24/2009,388.31497
03/25/2009,398.07944
03/26/2009,398.26898
03/27/2009,391.03638
03/30/2009,386.38174
03/31/2009,394.75168
04/1/2009,407.18936
04/2/2009,398.96472
04/3/2009,388.18594
04/6/2009,381.2824
04/7/2009,377.50293
04/8/2009,376.36365
04/9/2009,377.68402
04/13/2009,388.333
04/14/2009,381.3827
04/15/2009,385.21472
04/16/2009,382.60123
04/17/2009,383.42654
04/20/2009,380.72427
04/21/2009,380.9345
04/22/2009,402.12335
04/23/2009,404.75397
04/24/2009,415.84964
04/27/2009,414.76654
04/28/2009,416.47018
04/29/2009,419.7738
04/30/2009,416.51782
05/1/2009,457.25702
05/4/2009,496.70633
05/5/2009,494.42697
05/6/2009,492.95746
05/7/2009,494.22372
05/8/2009,507.9611
05/11/2009,522.14233
05/12/2009,518.0068
05/13/2009,488.34344
05/14/2009,495.43027
05/15/2009,497.9882
05/19/2009,516.14575
05/20/2009,518.4072
05/21/2009,516.21484
05/22/2009,504.3634
05/25/2009,515.68744
05/26/2009,503.47638
05/27/2009,530.20886
05/28/2009,555.01044
05/29/2009,549.26263
06/1/2009,560.2457
06/2/2009,549.8592
06/3/2009,551.4586
06/4/2009,553.23706
06/5/2009,550.8899
06/8/2009,574.63696
06/9/2009,559.38336
06/10/2009,559.93823
06/11/2009,553.205
06/12/2009,540.0276
06/15/2009,530.25244
06/16/2009,517.22577
06/17/2009,500.21558
06/18/2009,506.66412
06/19/2009,518.9064
06/22/2009,482.2558
06/23/2009,488.80243
06/24/2009,498.45007
06/25/2009,507.2752
06/26/2009,528.2703
06/29/2009,526.17773
06/30/2009,521.8585
07/2/2009,507.95847
07/3/2009,511.98077
07/6/2009,487.42136
07/7/2009,480.89026
07/8/2009,450.7716
07/9/2009,446.3931
07/10/2009,448.08984
07/13/2009,466.9168
07/14/2009,478.91882
07/15/2009,491.99377
07/16/2009,519.15533
07/17/2009,514.9501
07/20/2009,521.2768
07/21/2009,514.69147
07/22/2009,525.01044
07/23/2009,526.69934
07/24/2009,540.855
07/27/2009,494.9419
07/28/2009,494.08444
07/29/2009,486.00397
07/30/2009,489.64807
07/31/2009,497.88834
08/4/2009,513.891
08/5/2009,521.7641
08/6/2009,512.0995
08/7/2009,540.5959
08/10/2009,539.0754
08/11/2009,550.0481
08/12/2009,554.0271
08/13/2009,571.237
08/14/2009,555.1341
08/17/2009,519.58325
08/18/2009,528.68945
08/19/2009,521.35706
08/20/2009,528.73376
08/21/2009,538.54486
08/24/2009,530.8997
08/25/2009,526.909
08/26/2009,512.05347
08/27/2009,491.57443
08/28/2009,506.95056
08/31/2009,488.6944
09/1/2009,475.5863
09/2/2009,473.85693
09/3/2009,496.24597
09/4/2009,490.2547
09/8/2009,482.522
09/9/2009,493.59583
09/10/2009,499.5141
09/11/2009,496.63977
09/14/2009,514.81805
09/15/2009,516.282
09/16/2009,521.90607
09/17/2009,519.86975
09/18/2009,530.3023
09/21/2009,526.52295
09/22/2009,545.6173
09/23/2009,536.83545
09/24/2009,520.5256
09/25/2009,501.0692
09/28/2009,515.2435
09/29/2009,520.6436
09/30/2009,527.6329
10/1/2009,512.2344
10/2/2009,512.07086
10/5/2009,517.26917
10/6/2009,531.4543
10/7/2009,533.3988
10/8/2009,533.67334
10/9/2009,567.48376
10/13/2009,569.85376
10/14/2009,577.0873
10/15/2009,565.9391
10/16/2009,576.1211
10/19/2009,578.00366
10/20/2009,569.10455
10/21/2009,570.9343
10/22/2009,563.7102
10/23/2009,549.5595
10/26/2009,532.5317
10/27/2009,497.54147
10/28/2009,475.40646
10/29/2009,516.0283
10/30/2009,497.4719
11/2/2009,493.6153
11/3/2009,518.8847
11/4/2009,529.60223
11/5/2009,572.2806
11/6/2009,569.42566
11/9/2009,584.75916
11/10/2009,565.5241
11/11/2009,567.0094
11/12/2009,555.2333
11/13/2009,553.9015
11/16/2009,567.1841
11/17/2009,560.42346
11/18/2009,565.4442
11/19/2009,579.2511
11/20/2009,583.27374
11/23/2009,601.6767
11/24/2009,586.84485
11/25/2009,595.51294
11/26/2009,583.90015
11/27/2009,575.0688
11/30/2009,587.59906
12/1/2009,609.6908
12/2/2009,620.2133
12/3/2009,618.939
12/4/2009,599.3448
12/7/2009,572.91425
12/8/2009,564.43933
12/9/2009,577.4651
12/10/2009,593.12836
12/11/2009,629.7655
12/14/2009,660.42236
12/15/2009,660.5208
12/16/2009,672.2752
12/17/2009,658.10144
12/18/2009,685.30444
12/21/2009,709.27435
12/22/2009,704.24316
12/23/2009,697.3926
12/24/2009,709.62
12/29/2009,739.9658
12/30/2009,735.14044
12/31/2009,736.5621
01/4/2010,793.9129
01/5/2010,796.3698
01/6/2010,785.02313
01/7/2010,788.01886
01/8/2010,781.2117
01/11/2010,783.50616
01/12/2010,756.71716
01/13/2010,766.9046
01/14/2010,857.62317
01/15/2010,855.7948
01/18/2010,869.3049
01/19/2010,862.2309
01/20/2010,848.6495
01/21/2010,834.9041
01/22/2010,821.8603
01/25/2010,795.9392
01/26/2010,766.8548
01/27/2010,752.4944
01/28/2010,772.2335
01/29/2010,750.68475
02/1/2010,773.5303
02/2/2010,776.2538
02/3/2010,753.61896
02/4/2010,705.9336
02/5/2010,745.1249
02/8/2010,728.43066
02/9/2010,747.4653
02/10/2010,736.42017
02/11/2010,756.603
02/12/2010,757.6655
02/16/2010,770.61816
02/17/2010,763.17065
02/18/2010,758.09973
02/19/2010,758.8591
02/22/2010,742.43
02/23/2010,733.6945
02/24/2010,719.92676
02/25/2010,709.6621
02/26/2010,732.57336
03/1/2010,727.2306
03/2/2010,750.05817
03/3/2010,744.2451
03/4/2010,759.6763
03/5/2010,782.61804
03/8/2010,774.57465
03/9/2010,755.2115
03/10/2010,755.20245
03/11/2010,749.96106
03/12/2010,747.0642
03/15/2010,729.6386
03/16/2010,745.3285
03/17/2010,738.5911
03/18/2010,725.8045
03/19/2010,723.3328
03/22/2010,727.7897
03/23/2010,721.5864
03/24/2010,710.0979
03/25/2010,720.80133
03/26/2010,739.6199
03/29/2010,750.33636
03/30/2010,775.5371
03/31/2010,771.2376
04/1/2010,817.1443
04/5/2010,869.0053
04/6/2010,840.95984
04/7/2010,816.0875
04/8/2010,817.8796
04/9/2010,831.6412
04/12/2010,837.7762
04/13/2010,836.02936
04/14/2010,837.8096
04/15/2010,831.388
04/16/2010,798.5394
04/19/2010,784.3581
04/20/2010,797.1494
04/21/2010,790.00635
04/22/2010,772.1234
04/23/2010,774.541
04/26/2010,772.2752
04/27/2010,763.0616
04/28/2010,760.6197
04/29/2010,764.5397
04/30/2010,762.2195
05/3/2010,756.10767
05/4/2010,731.01526
05/5/2010,731.69244
05/6/2010,719.7132
05/7/2010,701.24854
05/10/2010,749.5875
05/11/2010,769.1111
05/12/2010,770.87463
05/13/2010,752.36847
05/14/2010,733.15265
05/17/2010,716.8394
05/18/2010,707.0636
05/19/2010,688.1963
05/20/2010,633.5856
05/21/2010,641.57
05/25/2010,661.17096
05/26/2010,694.1857
05/27/2010,713.2507
05/28/2010,699.506
05/31/2010,695.77795
06/1/2010,683.22656
06/2/2010,689.5409
06/3/2010,694.5435
06/4/2010,679.39856
06/7/2010,674.2748
06/8/2010,661.93097
06/9/2010,656.45807
06/10/2010,663.21405
06/11/2010,671.35254
06/14/2010,666.7862
06/15/2010,669.27545
06/16/2010,667.5512
06/17/2010,668.0427
06/18/2010,664.8622
06/21/2010,649.48254
06/22/2010,646.6928
06/23/2010,646.31793
06/24/2010,635.38416
06/25/2010,651.1604
06/28/2010,640.1623
06/29/2010,625.073
06/30/2010,617.79224
07/2/2010,597.7768
07/5/2010,585.10425
07/6/2010,582.8028
07/7/2010,580.2768
07/8/2010,576.2642
07/9/2010,586.29486
07/12/2010,585.5093
07/13/2010,591.39087
07/14/2010,584.70526
07/15/2010,590.9989
07/16/2010,582.8383
07/19/2010,565.7459
07/20/2010,566.63684
07/21/2010,557.1599
07/22/2010,570.3158
07/23/2010,571.12915
07/26/2010,557.725
07/27/2010,552.09717
07/28/2010,552.07446
07/29/2010,557.80237