Date,Value
9/13/2004,100
9/14/2004,99.590996
9/15/2004,102.57913
9/16/2004,103.895294
9/17/2004,104.136635
9/20/2004,105.54841
9/21/2004,108.20219
9/22/2004,110.72661
9/23/2004,114.26517
9/24/2004,113.49757
9/27/2004,117.64958
9/28/2004,118.31839
9/29/2004,117.392815
9/30/2004,118.95693
10/1/2004,122.656
10/4/2004,123.90315
10/5/2004,126.76218
10/6/2004,126.14129
10/7/2004,124.7766
10/8/2004,125.919304
10/12/2004,123.23477
10/13/2004,120.52644
10/14/2004,120.4738
10/15/2004,121.34098
10/18/2004,120.8341
10/19/2004,115.936676
10/20/2004,116.49812
10/21/2004,118.39229
10/22/2004,119.81529
10/25/2004,122.48863
10/26/2004,123.0061
10/27/2004,124.40419
10/28/2004,121.86816
10/29/2004,122.77885
11/1/2004,122.91468
11/2/2004,124.161804
11/3/2004,123.89351
11/4/2004,124.496635
11/5/2004,125.36149
11/8/2004,125.49685
11/9/2004,131.46829
11/10/2004,131.92387
11/11/2004,132.02197
11/12/2004,138.49663
11/15/2004,148.27806
11/16/2004,149.42302
11/17/2004,151.91217
11/18/2004,152.99129
11/19/2004,153.47855
11/22/2004,154.83815
11/23/2004,155.3024
11/24/2004,156.1829
11/25/2004,158.69603
11/26/2004,160.64824
11/29/2004,164.28162
11/30/2004,167.94528
12/1/2004,165.18541
12/2/2004,156.87593
12/3/2004,161.62129
12/6/2004,162.05783
12/7/2004,156.10043
12/8/2004,154.20544
12/9/2004,157.84947
12/10/2004,156.75003
12/13/2004,160.97542
12/14/2004,163.31679
12/15/2004,166.43222
12/16/2004,170.39354
12/17/2004,176.91136
12/20/2004,188.34969
12/21/2004,189.21735
12/22/2004,186.43959
12/23/2004,193.20943
12/24/2004,195.30054
12/29/2004,191.46956
12/30/2004,193.01491
12/31/2004,193.8393
1/4/2005,192.12718
1/5/2005,180.59772
1/6/2005,180.59772
1/7/2005,180.59772
1/10/2005,180.59772
1/11/2005,180.59772
1/12/2005,180.59772
1/13/2005,180.59772
1/14/2005,180.59772
1/17/2005,180.59772
1/18/2005,180.59772
1/19/2005,176.5640759
1/20/2005,175.6532343
1/21/2005,175.6532343
1/24/2005,175.6532343
1/25/2005,175.6532343
1/26/2005,175.6532343
1/27/2005,174.9805993
1/28/2005,174.3305773
1/31/2005,179.8831729
2/1/2005,181.2366604
2/2/2005,181.8806305
2/3/2005,181.700491
2/4/2005,179.5224298
2/7/2005,183.7537896
2/8/2005,185.2013251
2/9/2005,186.5981146
2/10/2005,186.7901262
2/11/2005,184.5242043
2/14/2005,190.9160686
2/15/2005,192.985957
2/16/2005,200.2471857
2/17/2005,206.8344935
2/18/2005,201.8637235
2/21/2005,204.267208
2/22/2005,202.8146935
2/23/2005,202.7630676
2/24/2005,203.4025905
2/25/2005,203.3261378
2/28/2005,201.8955305
3/1/2005,201.235976
3/2/2005,187.1528801
3/3/2005,193.1466257
3/4/2005,193.2672021
3/7/2005,192.4914024
3/8/2005,187.0222589
3/9/2005,190.6446363
3/10/2005,193.8314324
3/11/2005,203.5698622
3/14/2005,204.6985161
3/15/2005,207.0451638
3/16/2005,205.3752406
3/17/2005,207.1180685
3/18/2005,212.3523721
3/21/2005,214.0871565
3/22/2005,207.2248876
3/23/2005,207.2248876
3/24/2005,207.2248876
3/28/2005,207.2248876
3/29/2005,207.2248876
3/30/2005,207.2248876
3/31/2005,207.2248876
4/1/2005,207.2248876
4/4/2005,207.2248876
4/5/2005,207.2248876
4/6/2005,207.2248876
4/7/2005,207.2248876
4/8/2005,207.2248876
4/11/2005,207.2248876
4/12/2005,207.2248876
4/13/2005,207.2248876
4/14/2005,207.2248876
4/15/2005,207.2248876
4/18/2005,207.2248876
4/19/2005,207.2248876
4/20/2005,207.2248876
4/21/2005,207.2248876
4/22/2005,207.2248876
4/25/2005,207.2248876
4/26/2005,207.2248876
4/27/2005,207.2248876
4/28/2005,207.2248876
4/29/2005,207.2248876
5/2/2005,207.2248876
5/3/2005,207.2248876
5/4/2005,207.2248876
5/5/2005,207.2248876
5/6/2005,207.2248876
5/9/2005,207.9644098
5/10/2005,208.9136736
5/11/2005,217.1039633
5/12/2005,213.3417605
5/13/2005,213.3417605
5/16/2005,213.3417605
5/17/2005,213.3417605
5/18/2005,213.3417605
5/19/2005,213.3417605
5/20/2005,213.0754167
5/24/2005,210.8940635
5/25/2005,214.6129483
5/26/2005,214.3551586
5/27/2005,217.5652315
5/30/2005,217.6901185
5/31/2005,218.3513345
6/1/2005,221.6129608
6/2/2005,218.7216209
6/3/2005,218.8454773
6/6/2005,220.3439373
6/7/2005,219.8216703
6/8/2005,221.6000553
6/9/2005,220.7255605
6/10/2005,223.1982554
6/13/2005,224.352492
6/14/2005,222.9868775
6/15/2005,229.0953901
6/16/2005,233.1865768
6/17/2005,231.7113512
6/20/2005,228.6583774
6/21/2005,229.3046152
6/22/2005,228.7833903
6/23/2005,226.9863857
6/24/2005,226.604774
6/27/2005,222.9738116
6/28/2005,222.6966694
6/29/2005,220.9206433
6/30/2005,221.2510567
7/4/2005,218.7035738
7/5/2005,224.7000592
7/6/2005,230.1428556
7/7/2005,231.333152
7/8/2005,234.7088782
7/11/2005,235.3980924
7/12/2005,236.0269473
7/13/2005,236.1104381
7/14/2005,232.9342836
7/15/2005,236.3264538
7/18/2005,233.6437092
7/19/2005,232.9944826
7/20/2005,230.3182194
7/21/2005,227.6519646
7/22/2005,229.1070016
7/25/2005,229.8000864
7/26/2005,231.7514992
7/27/2005,233.1052273
7/28/2005,237.9524346
7/29/2005,238.8039239
8/2/2005,237.2585368
8/3/2005,237.5700556
8/4/2005,239.0576141
8/5/2005,243.1849637
8/8/2005,246.1178944
8/9/2005,235.3647122
8/10/2005,240.3489217
8/11/2005,240.3498607
8/12/2005,239.347284
8/15/2005,231.6822766
8/16/2005,229.7825775
8/17/2005,224.5758937
8/18/2005,222.180128
8/19/2005,229.2584554
8/22/2005,230.7399906
8/23/2005,232.1302366
8/24/2005,231.9622359
8/25/2005,236.8569542
8/26/2005,234.1163581
8/29/2005,237.5392977
8/30/2005,242.5555363
8/31/2005,245.0790975
9/1/2005,251.975385
9/2/2005,247.1462249
9/6/2005,254.3614515
9/7/2005,253.5027135
9/8/2005,253.1818963
9/9/2005,258.581888
9/12/2005,257.1008453
9/13/2005,254.7628509
9/14/2005,263.4870957
9/15/2005,280.040959
9/16/2005,279.5789025
9/19/2005,292.6596585
9/20/2005,286.5882249
9/21/2005,290.7136851
9/22/2005,285.6872778
9/23/2005,279.1449817
9/26/2005,278.4156424
9/27/2005,278.5229518
9/28/2005,283.9139542
9/29/2005,284.5195975
9/30/2005,282.3847935
10/3/2005,284.5209029
10/4/2005,282.3473824
10/5/2005,273.1302888
10/6/2005,273.1302888
10/7/2005,273.1302888
10/11/2005,273.1302888
10/12/2005,273.1302888
10/13/2005,273.1302888
10/14/2005,273.1302888
10/17/2005,273.1302888
10/18/2005,273.1302888
10/19/2005,273.1302888
10/20/2005,273.1302888
10/21/2005,273.1302888
10/24/2005,273.1302888
10/25/2005,273.1302888
10/26/2005,273.1302888
10/27/2005,273.1302888
10/28/2005,273.1302888
10/31/2005,273.1302888
11/1/2005,273.1302888
11/2/2005,273.1302888
11/3/2005,273.1302888
11/4/2005,273.1302888
11/7/2005,273.1302888
11/8/2005,273.1302888
11/9/2005,273.1302888
11/10/2005,272.0864878
11/11/2005,272.8316087
11/14/2005,272.6168397
11/15/2005,272.8289925
11/16/2005,270.6097488
11/17/2005,270.5459957
11/18/2005,271.7206185
11/21/2005,274.7668326
11/22/2005,281.0902576
11/23/2005,276.7129674
11/24/2005,277.2204849
11/25/2005,281.6569589
11/28/2005,277.4375687
11/29/2005,274.574235
11/30/2005,262.0146478
12/1/2005,265.0175802
12/2/2005,259.6077856
12/5/2005,260.411138
12/6/2005,276.1849785
12/7/2005,279.5068937
12/8/2005,283.3526504
12/9/2005,289.8007967
12/12/2005,290.7791567
12/13/2005,283.4593357
12/14/2005,281.5258478
12/15/2005,282.3630419
12/16/2005,285.8320185
12/19/2005,287.0880568
12/20/2005,285.0264358
12/21/2005,288.1673995
12/22/2005,292.3319944
12/23/2005,291.9764331
12/28/2005,294.1536248
12/29/2005,304.0555086
12/30/2005,310.8783975
1/3/2006,310.4939858
1/4/2006,304.8062598
1/5/2006,296.3623676
1/6/2006,301.6117304
1/9/2006,309.8238062
1/10/2006,314.5467956
1/11/2006,312.5685432
1/12/2006,312.4550462
1/13/2006,319.1281007
1/16/2006,335.0454581
1/17/2006,327.8513711
1/18/2006,321.4511844
1/19/2006,339.240953
1/20/2006,340.8329974
1/23/2006,349.8539231
1/24/2006,353.266103
1/25/2006,362.9076334
1/26/2006,367.0364213
1/27/2006,376.2269174
1/30/2006,390.7075745
1/31/2006,386.1655485
2/1/2006,383.7688376
2/2/2006,381.8389546
2/3/2006,382.7110876
2/6/2006,388.8202016
2/7/2006,372.9562411
2/8/2006,368.2448014
2/9/2006,370.5147776
2/10/2006,356.8950653
2/13/2006,330.2936303
2/14/2006,330.2936303
2/15/2006,330.2936303
2/16/2006,330.2936303
2/17/2006,330.2936303
2/20/2006,338.1865131
2/21/2006,342.0098255
2/22/2006,344.9020654
2/23/2006,343.7805114
2/24/2006,343.7805114
2/27/2006,337.9652604
2/28/2006,337.9652604
3/1/2006,337.9652604
3/2/2006,347.0881997
3/3/2006,356.1264135
3/6/2006,348.6734661
3/7/2006,331.7054147
3/8/2006,326.4940656
3/9/2006,326.4940656
3/10/2006,326.4940656
3/13/2006,332.8973294
3/14/2006,335.1385593
3/15/2006,336.1920712
3/16/2006,338.0576958
3/17/2006,351.6613445
3/20/2006,361.3169212
3/21/2006,363.4020668
3/22/2006,356.2135294
3/23/2006,366.5819675
3/24/2006,383.0589838
3/27/2006,402.9159588
3/28/2006,393.1253492
3/29/2006,400.4193717
3/30/2006,415.4636262
3/31/2006,423.6571541
4/3/2006,436.003262
4/4/2006,443.7316268
4/5/2006,460.2711225
4/6/2006,465.4334797
4/7/2006,460.1688577
4/10/2006,454.4887797
4/11/2006,438.2649449
4/12/2006,447.4262129
4/13/2006,457.5845513
4/17/2006,473.5815108
4/18/2006,477.2665449
4/19/2006,484.1076215
4/20/2006,458.4692828
4/21/2006,472.3097507
4/24/2006,452.3841168
4/25/2006,454.9581749
4/26/2006,465.2629478
4/27/2006,439.4066982
4/28/2006,459.8246716
5/1/2006,466.089693
5/2/2006,472.8297778
5/3/2006,462.4602844
5/4/2006,466.2761521
5/5/2006,466.2761521
5/8/2006,475.5967687
5/9/2006,492.1273024
5/10/2006,488.187257
5/11/2006,475.3507813
5/12/2006,475.3507813
5/15/2006,475.3507813
5/16/2006,475.3507813
5/17/2006,475.3507813
5/18/2006,475.3507813
5/19/2006,475.3507813
5/23/2006,475.3507813
5/24/2006,475.3507813
5/25/2006,475.3507813
5/26/2006,475.3507813
5/29/2006,475.3507813
5/30/2006,475.3507813
5/31/2006,475.3507813
6/1/2006,475.3507813
6/2/2006,475.3507813
6/5/2006,475.3507813
6/6/2006,475.3507813
6/7/2006,475.3507813
6/8/2006,475.3507813
6/9/2006,475.3507813
6/12/2006,475.3507813
6/13/2006,475.3507813
6/14/2006,475.3507813
6/15/2006,475.3507813
6/16/2006,475.3507813
6/19/2006,475.3507813
6/20/2006,475.3507813
6/21/2006,475.3507813
6/22/2006,475.3507813
6/23/2006,475.3507813
6/26/2006,475.3507813
6/27/2006,475.3507813
6/28/2006,475.3507813
6/29/2006,475.3507813
6/30/2006,475.3507813
7/4/2006,483.8113569
7/5/2006,481.393259
7/6/2006,473.4135847
7/7/2006,468.1657718
7/10/2006,464.0676477
7/11/2006,469.7824314
7/12/2006,470.7265847
7/13/2006,456.6737824
7/14/2006,438.1859535
7/17/2006,436.9573589
7/18/2006,439.7606442
7/19/2006,446.0793731
7/20/2006,441.9265005
7/21/2006,441.6714552
7/24/2006,446.5857598
7/25/2006,474.9578317
7/26/2006,501.7171547
7/27/2006,496.0626239
7/28/2006,502.9316563
7/31/2006,495.6644798
8/1/2006,481.9264297
8/2/2006,478.4918839
8/3/2006,474.9578317
8/4/2006,470.8165139
8/8/2006,481.7273281
8/9/2006,471.9828339
8/10/2006,487.6324477
8/11/2006,443.1385968
8/14/2006,453.0242123
8/15/2006,452.2824366
8/16/2006,461.9814497
8/17/2006,467.0829027
8/18/2006,457.6465347
8/21/2006,453.3272474
8/22/2006,454.2741455
8/23/2006,455.116077
8/24/2006,462.0470446
8/25/2006,455.2879666
8/28/2006,453.6051514
8/29/2006,441.3971667
8/30/2006,433.556651
8/31/2006,455.2414968
9/1/2006,462.7613132
9/5/2006,470.7806839
9/6/2006,468.8425576
9/7/2006,468.6166131
9/8/2006,468.6166131
9/11/2006,468.6166131
9/12/2006,468.6166131
9/13/2006,468.6166131
9/14/2006,468.6166131
9/15/2006,468.6166131
9/18/2006,468.6166131
9/19/2006,468.6166131
9/20/2006,468.6166131
9/21/2006,468.6166131
9/22/2006,468.6166131
9/25/2006,468.6166131
9/26/2006,468.6166131
9/27/2006,468.6166131
9/28/2006,468.6166131
9/29/2006,468.6166131
10/2/2006,468.6166131
10/3/2006,468.6166131
10/4/2006,468.6166131
10/5/2006,468.6166131
10/6/2006,468.6166131
10/10/2006,468.6166131
10/11/2006,468.6166131
10/12/2006,468.6166131
10/13/2006,468.6166131
10/16/2006,462.0611451
10/17/2006,459.3653353
10/18/2006,454.7939463
10/19/2006,451.3526148
10/20/2006,446.8880074
10/23/2006,455.7169452
10/24/2006,451.6544494
10/25/2006,458.4727713
10/26/2006,466.371733
10/27/2006,468.872236
10/30/2006,458.2964359
10/31/2006,465.1922347
11/1/2006,458.9698319
11/2/2006,451.9572642
11/3/2006,454.3973819
11/6/2006,453.1401762
11/7/2006,457.1787761
11/8/2006,452.358557
11/9/2006,454.4800831
11/10/2006,451.4538722
11/13/2006,448.585994
11/14/2006,435.8561455
11/15/2006,440.5259317
11/16/2006,435.196312
11/17/2006,431.5571135
11/20/2006,439.4396179
11/21/2006,447.3105896
11/22/2006,448.3692018
11/23/2006,452.3809075
11/24/2006,464.8719363
11/27/2006,459.7467918
11/28/2006,460.4751989
11/29/2006,482.2900118
11/30/2006,488.1446128
12/1/2006,488.9822234
12/4/2006,551.5134833
12/5/2006,582.6309523
12/6/2006,563.1519782
12/7/2006,562.9877522
12/8/2006,560.3537001
12/11/2006,574.2174234
12/12/2006,560.4626844
12/13/2006,563.5181423
12/14/2006,577.2658464
12/15/2006,567.4701315
12/18/2006,580.7354446
12/19/2006,572.8905599
12/20/2006,566.8619646
12/21/2006,567.7110387
12/22/2006,568.6575758
12/27/2006,569.6540958
12/28/2006,579.7979953
12/29/2006,582.5505115
1/2/2007,637.2728458
1/3/2007,622.3247001
1/4/2007,622.3247001
1/5/2007,622.3247001
1/8/2007,622.3247001
1/9/2007,622.3247001
1/10/2007,622.3247001
1/11/2007,622.3247001
1/12/2007,622.3247001
1/15/2007,622.3247001
1/16/2007,622.3247001
1/17/2007,622.3247001
1/18/2007,622.3247001
1/19/2007,622.3247001
1/22/2007,622.3247001
1/23/2007,622.3247001
1/24/2007,627.6907855
1/25/2007,619.1150203
1/26/2007,626.4372858
1/29/2007,647.7728543
1/30/2007,625.2938007
1/31/2007,627.5591263
2/1/2007,623.7333448
2/2/2007,651.0503541
2/5/2007,691.1660374
2/6/2007,674.2309436
2/7/2007,692.7629459
2/8/2007,709.7188883
2/9/2007,716.1205341
2/12/2007,717.489273
2/13/2007,703.631115
2/14/2007,701.3151359
2/15/2007,710.9137733
2/16/2007,715.2855377
2/19/2007,731.0233084
2/20/2007,740.4579538
2/21/2007,721.8073586
2/22/2007,701.2782653
2/23/2007,716.0772448
2/26/2007,743.5626844
2/27/2007,697.2417096
2/28/2007,719.1385467
3/1/2007,717.6525783
3/2/2007,717.6525783
3/5/2007,717.6525783
3/6/2007,717.6525783
3/7/2007,717.6525783
3/8/2007,717.6525783
3/9/2007,717.6525783
3/12/2007,717.6525783
3/13/2007,717.6525783
3/14/2007,717.6525783
3/15/2007,717.6525783
3/16/2007,717.6525783
3/19/2007,717.6525783
3/20/2007,717.6525783
3/21/2007,717.6525783
3/22/2007,713.5524949
3/23/2007,705.4683154
3/26/2007,712.3972886
3/27/2007,713.2125503
3/28/2007,706.573892
3/29/2007,701.8914227
3/30/2007,691.2719378
4/2/2007,689.4923754
4/3/2007,684.6704209
4/4/2007,688.2733068
4/5/2007,700.0340541
4/9/2007,701.6427662
4/10/2007,709.8154149
4/11/2007,699.9408367
4/12/2007,716.0491572
4/13/2007,711.7370618
4/16/2007,718.0175341
4/17/2007,712.8814549
4/18/2007,711.1595511
4/19/2007,697.1195369
4/20/2007,726.1653564
4/23/2007,752.8431393
4/24/2007,741.8703204
4/25/2007,773.0550551
4/26/2007,775.9791493
4/27/2007,765.6037114
4/30/2007,768.3158976
5/1/2007,780.0913859
5/2/2007,811.2313315
5/3/2007,830.7375036
5/4/2007,825.1550695
5/7/2007,831.0782222
5/8/2007,806.2729302
5/9/2007,820.7146488
5/10/2007,817.3965673
5/11/2007,845.412329
5/14/2007,830.2694299
5/15/2007,817.2860097
5/16/2007,789.4913748
5/17/2007,789.6305366
5/18/2007,801.290153
5/22/2007,806.7251538
5/23/2007,807.663265
5/24/2007,790.1074248
5/25/2007,802.0282438
5/28/2007,823.5914238
5/29/2007,802.9308426
5/30/2007,799.8245536
5/31/2007,812.5531714
6/1/2007,826.4353781
6/4/2007,818.1759699
6/5/2007,812.5602531
6/6/2007,801.6306059
6/7/2007,775.4126135
6/8/2007,775.4126135
6/11/2007,775.4126135
6/12/2007,775.4126135
6/13/2007,775.4126135
6/14/2007,775.4126135
6/15/2007,782.34432
6/18/2007,796.61603
6/19/2007,812.7200326
6/20/2007,825.0868679
6/21/2007,825.0868679
6/22/2007,848.45009
6/25/2007,848.45009
6/26/2007,848.45009
6/27/2007,848.45009
6/28/2007,848.45009
6/29/2007,848.45009
7/3/2007,848.45009
7/4/2007,855.1926206
7/5/2007,875.4502461
7/6/2007,878.6923397
7/9/2007,869.6317429
7/10/2007,862.5724469
7/11/2007,873.4963197
7/12/2007,864.7406555
7/13/2007,864.2229145
7/16/2007,855.0929342
7/17/2007,846.312066
7/18/2007,841.625902
7/19/2007,854.7719089
7/20/2007,829.4743494
7/23/2007,829.5764347
7/24/2007,756.3340243
7/25/2007,772.4671699
7/26/2007,719.8863372
7/27/2007,719.8863372
7/30/2007,719.8863372
7/31/2007,719.8863372
8/1/2007,719.8863372
8/2/2007,719.8863372
8/3/2007,719.8863372
8/7/2007,719.8863372
8/8/2007,719.8863372
8/9/2007,719.8863372
8/10/2007,719.8863372
8/13/2007,719.8863372
8/14/2007,719.8863372
8/15/2007,719.8863372
8/16/2007,719.8863372
8/17/2007,719.8863372
8/20/2007,719.8863372
8/21/2007,719.8863372
8/22/2007,719.8863372
8/23/2007,719.8863372
8/24/2007,719.8863372
8/27/2007,719.8863372
8/28/2007,719.8863372
8/29/2007,719.8863372
8/30/2007,719.8863372
8/31/2007,719.8863372
9/4/2007,719.8863372
9/5/2007,698.6163213
9/6/2007,773.8855287
9/7/2007,757.4441964
9/10/2007,793.1668972
9/11/2007,808.8161072
9/12/2007,810.8143603
9/13/2007,829.6294494
9/14/2007,811.3033185
9/17/2007,798.6932969
9/18/2007,803.3458943
9/19/2007,818.636263
9/20/2007,821.5431931
9/21/2007,827.8252091
9/24/2007,852.4424417
9/25/2007,903.3687837
9/26/2007,923.2065142
9/27/2007,953.9334802
9/28/2007,925.7819317
10/1/2007,920.1120566
10/2/2007,922.5119387
10/3/2007,953.3876214
10/4/2007,970.9297469
10/5/2007,1003.744641
10/9/2007,1097.577962
10/10/2007,1105.708638
10/11/2007,1073.309629
10/12/2007,1059.893515
10/15/2007,1045.703633
10/16/2007,1052.808975
10/17/2007,1037.883158
10/18/2007,1026.026713
10/19/2007,1003.269877
10/22/2007,989.0088596
10/23/2007,1054.948358
10/24/2007,1047.538526
10/25/2007,1044.256439
10/26/2007,1089.744945
10/29/2007,1125.637532
10/30/2007,1111.653227
10/31/2007,1112.749635
11/1/2007,1081.92294
11/2/2007,1053.337498
11/5/2007,1017.676695
11/6/2007,1021.947711
11/7/2007,991.3483128
11/8/2007,991.3483128
11/9/2007,991.3483128
11/12/2007,991.3483128
11/13/2007,991.3483128
11/14/2007,991.3483128
11/15/2007,991.3483128
11/16/2007,991.3483128
11/19/2007,991.3483128
11/20/2007,991.3483128
11/21/2007,991.3483128
11/22/2007,991.3483128
11/23/2007,991.3483128
11/26/2007,991.3483128
11/27/2007,991.3483128
11/28/2007,991.3483128
11/29/2007,991.3483128
11/30/2007,991.3483128
12/3/2007,991.3483128
12/4/2007,991.3483128
12/5/2007,991.3483128
12/6/2007,991.3483128
12/7/2007,991.3483128
12/10/2007,991.3483128
12/11/2007,979.4136312
12/12/2007,1012.985053
12/13/2007,1007.771392
12/14/2007,1036.95351
12/17/2007,984.8209136
12/18/2007,984.8209136
12/19/2007,984.8209136
12/20/2007,984.8209136
12/21/2007,984.8209136
12/24/2007,996.7838291
12/27/2007,1082.573564
12/28/2007,1104.537635
12/31/2007,1100.296088
1/2/2008,1059.329494
1/3/2008,999.4344712
1/4/2008,1001.142772
1/7/2008,963.3178613
1/8/2008,892.3228203
1/9/2008,892.3228203
1/10/2008,892.3228203
1/11/2008,892.3228203
1/14/2008,892.3228203
1/15/2008,875.7230863
1/16/2008,875.7230863
1/17/2008,875.7230863
1/18/2008,875.7230863
1/21/2008,875.7230863
1/22/2008,875.7230863
1/23/2008,875.7230863
1/24/2008,875.7230863
1/25/2008,875.7230863
1/28/2008,875.7230863
1/29/2008,875.7230863
1/30/2008,875.7230863
1/31/2008,875.7230863
2/1/2008,875.7230863
2/4/2008,875.7230863
2/5/2008,875.7230863
2/6/2008,875.7230863
2/7/2008,875.7230863
2/8/2008,875.7230863
2/11/2008,875.7230863
2/12/2008,875.7230863
2/13/2008,875.7230863
2/14/2008,862.0696608
2/15/2008,876.1207458
2/19/2008,872.8798362
2/20/2008,875.0936724
2/21/2008,882.5437507
2/22/2008,879.1638025
2/25/2008,872.4964299
2/26/2008,863.4326538
2/27/2008,854.5179279
2/28/2008,846.2307433
2/29/2008,820.0531263
3/3/2008,833.2794549
3/4/2008,821.9849475
3/5/2008,851.9057642
3/6/2008,840.9323362
3/7/2008,814.4393492
3/10/2008,786.5123365
3/11/2008,786.5123365
3/12/2008,786.5123365
3/13/2008,786.5123365
3/14/2008,783.8755322
3/17/2008,783.8755322
3/18/2008,783.8755322
3/19/2008,783.8755322
3/20/2008,783.8755322
3/24/2008,783.8755322
3/25/2008,783.8755322
3/26/2008,783.8755322
3/27/2008,783.8755322
3/28/2008,783.8755322
3/31/2008,783.8755322
4/1/2008,783.8755322
4/2/2008,783.8755322
4/3/2008,814.149531
4/4/2008,822.1834472
4/7/2008,831.0083424
4/8/2008,835.7744239
4/9/2008,823.4703993
4/10/2008,805.0184684
4/11/2008,791.0965163
4/14/2008,810.4786869
4/15/2008,834.483886
4/16/2008,853.3140611
4/17/2008,831.4115495
4/18/2008,808.5465949
4/21/2008,832.4151645
4/22/2008,844.2414631
4/23/2008,806.766817
4/24/2008,773.4907097
4/25/2008,791.6263866
4/28/2008,776.0298653
4/29/2008,754.2333364
4/30/2008,746.2396892
5/1/2008,734.3241158
5/2/2008,785.9209504
5/5/2008,841.3964068
5/6/2008,887.0352096
5/7/2008,873.7474337
5/8/2008,891.8069664
5/9/2008,915.5300582
5/12/2008,917.8905695
5/13/2008,905.9553302
5/14/2008,903.7111633
5/15/2008,887.4996416
5/16/2008,879.494145
5/20/2008,869.5089008
5/21/2008,899.3517285
5/22/2008,937.7509907
5/23/2008,973.5811298
5/26/2008,989.5143879
5/27/2008,941.8785105
5/28/2008,973.5840535
5/29/2008,980.8270767
5/30/2008,1043.966176
6/2/2008,1083.326979
6/3/2008,1071.788841
6/4/2008,1048.841035
6/5/2008,1078.605268
6/6/2008,1083.476171
6/9/2008,1061.984348
6/10/2008,986.2968143
6/11/2008,1052.730105
6/12/2008,1054.903502
6/13/2008,1084.272353
6/16/2008,1115.067348
6/17/2008,1155.498725
6/18/2008,1246.160901
6/19/2008,1227.749927
6/20/2008,1222.737742
6/23/2008,1222.737742
6/24/2008,1222.737742
6/25/2008,1222.737742
6/26/2008,1222.737742
6/27/2008,1222.737742
6/30/2008,1222.737742
7/2/2008,1222.737742
7/3/2008,1222.737742
7/4/2008,1222.737742
7/7/2008,1222.737742
7/8/2008,1222.737742
7/9/2008,1222.737742
7/10/2008,1222.737742
7/11/2008,1222.737742
7/14/2008,1222.737742
7/15/2008,1222.737742
7/16/2008,1222.737742
7/17/2008,1222.737742
7/18/2008,1222.737742
7/21/2008,1222.737742
7/22/2008,1222.737742
7/23/2008,1222.737742
7/24/2008,1222.737742
7/25/2008,1222.737742
7/28/2008,1222.737742
7/29/2008,1222.737742
7/30/2008,1222.737742
7/31/2008,1222.737742
8/1/2008,1222.737742
8/5/2008,1222.737742
8/6/2008,1222.737742
8/7/2008,1222.737742
8/8/2008,1222.737742
8/11/2008,1222.737742
8/12/2008,1222.737742
8/13/2008,1222.737742
8/14/2008,1222.737742
8/15/2008,1222.737742
8/18/2008,1222.737742
8/19/2008,1222.737742
8/20/2008,1222.737742
8/21/2008,1222.737742
8/22/2008,1204.049753
8/25/2008,1203.304692
8/26/2008,1203.304692
8/27/2008,1203.304692
8/28/2008,1211.543997
8/29/2008,1216.03226
9/2/2008,1201.896742
9/3/2008,1201.896742
9/4/2008,1201.896742
9/5/2008,1201.896742
9/8/2008,1201.896742
9/9/2008,1201.896742
9/10/2008,1201.896742
9/11/2008,1201.896742
9/12/2008,1201.896742
9/15/2008,1201.896742
9/16/2008,1201.896742
9/17/2008,1201.896742
9/18/2008,1201.896742
9/19/2008,1201.896742
9/22/2008,1201.896742
9/23/2008,1201.896742
9/24/2008,1201.896742
9/25/2008,1201.896742
9/26/2008,1201.896742
9/29/2008,1201.896742
9/30/2008,1201.896742
10/1/2008,1201.896742
10/2/2008,1201.896742
10/3/2008,1201.896742
10/6/2008,1201.896742
10/7/2008,1201.896742
10/8/2008,1201.896742
10/9/2008,1201.896742
10/10/2008,1201.896742
10/14/2008,1201.896742
10/15/2008,1201.896742
10/16/2008,1201.896742
10/17/2008,1201.896742
10/20/2008,1201.896742
10/21/2008,1201.896742
10/22/2008,1201.896742
10/23/2008,1201.896742
10/24/2008,1201.896742
10/27/2008,1201.896742
10/28/2008,1201.896742
10/29/2008,1201.896742
10/30/2008,1201.896742
10/31/2008,1201.896742
11/3/2008,1201.896742
11/4/2008,1201.896742
11/5/2008,1201.896742
11/6/2008,1201.896742
11/7/2008,1201.896742
11/10/2008,1201.896742
11/11/2008,1201.896742
11/12/2008,1201.896742
11/13/2008,1201.896742
11/14/2008,1201.896742
11/17/2008,1201.896742
11/18/2008,1201.896742
11/19/2008,1201.896742
11/20/2008,1201.896742
11/21/2008,1201.896742
11/24/2008,1201.896742
11/25/2008,1201.896742
11/26/2008,1201.896742
11/27/2008,1201.896742
11/28/2008,1201.896742
12/1/2008,1201.896742
12/2/2008,1201.896742
12/3/2008,1201.896742
12/4/2008,1201.896742
12/5/2008,1201.896742
12/8/2008,1201.896742
12/9/2008,1201.896742
12/10/2008,1201.896742
12/11/2008,1201.896742
12/12/2008,1201.896742
12/15/2008,1201.896742
12/16/2008,1201.896742
12/17/2008,1201.896742
12/18/2008,1201.896742
12/19/2008,1201.896742
12/22/2008,1201.896742
12/23/2008,1201.896742
12/24/2008,1201.896742
12/29/2008,1201.896742
12/30/2008,1190.82062
12/31/2008,1285.927538
1/2/2009,1262.547284
1/5/2009,1186.191039
1/6/2009,1142.29917
1/7/2009,1118.104757
1/8/2009,1154.072249
1/9/2009,1154.972005
1/12/2009,1142.794299
1/13/2009,1163.79837
1/14/2009,1189.062497
1/15/2009,1176.714128
1/16/2009,1210.657985
1/19/2009,1200.634775
1/20/2009,1161.923132
1/21/2009,1161.923132
1/22/2009,1161.923132
1/23/2009,1161.923132
1/26/2009,1161.923132
1/27/2009,1161.923132
1/28/2009,1161.923132
1/29/2009,1168.218634
1/30/2009,1168.218634
2/2/2009,1168.218634
2/3/2009,1168.218634
2/4/2009,1168.218634
2/5/2009,1168.218634
2/6/2009,1163.072544
2/9/2009,1113.20907
2/10/2009,1158.842702
2/11/2009,1196.802517
2/12/2009,1196.802517
2/13/2009,1196.802517
2/17/2009,1196.802517
2/18/2009,1196.802517
2/19/2009,1196.802517
2/20/2009,1196.802517
2/23/2009,1196.802517
2/24/2009,1196.802517
2/25/2009,1196.802517
2/26/2009,1196.802517
2/27/2009,1196.802517
3/2/2009,1196.802517
3/3/2009,1196.802517
3/4/2009,1196.802517
3/5/2009,1196.802517
3/6/2009,1196.802517
3/9/2009,1196.802517
3/10/2009,1196.802517
3/11/2009,1196.802517
3/12/2009,1196.802517
3/13/2009,1196.802517
3/16/2009,1196.802517
3/17/2009,1196.802517
3/18/2009,1255.760075
3/19/2009,1377.181583
3/20/2009,1358.363295
3/23/2009,1342.3165
3/24/2009,1318.634908
3/25/2009,1338.371867
3/26/2009,1337.332763
3/27/2009,1317.081539
3/30/2009,1302.048827
3/31/2009,1328.901031
4/1/2009,1376.540065
4/2/2009,1347.210918
4/3/2009,1303.789684
4/6/2009,1280.465444
4/7/2009,1267.670802
4/8/2009,1261.124462
4/9/2009,1274.817161
4/13/2009,1307.592349
4/14/2009,1285.730281
04/15/2009,1303.0195
04/16/2009,1293.2067
04/17/2009,1283.4199
04/20/2009,1278.9631
04/21/2009,1298.2267
04/22/2009,1371.6721
04/23/2009,1387.3824
04/24/2009,1412.5299
04/27/2009,1418.6023
04/28/2009,1445.1188
04/29/2009,1471.5256
04/30/2009,1477.6643
05/1/2009,1498.8376
05/4/2009,1585.7551
05/5/2009,1592.772
05/6/2009,1591.3961
05/7/2009,1598.8741
05/8/2009,1647.3558
05/11/2009,1666.1652
05/12/2009,1642.6975
05/13/2009,1552.7013
05/14/2009,1566.6968
05/15/2009,1577.8677
05/19/2009,1621.4451
05/20/2009,1626.5446
05/21/2009,1611.7927
05/22/2009,1577.2782
05/25/2009,1608.7789
05/26/2009,1570.0267
05/27/2009,1679.0208
05/28/2009,1799.9309
05/29/2009,1746.377
06/1/2009,1730.1523
06/2/2009,1743.5604
06/3/2009,1774.6824
06/4/2009,1761.3525
06/5/2009,1757.4904
06/8/2009,1860.6173
06/9/2009,1818.1199
06/10/2009,1808.3499
06/11/2009,1790.0627
06/12/2009,1755.2231
06/15/2009,1726.7975
06/16/2009,1691.626
06/17/2009,1645.1841
06/18/2009,1645.1841
06/19/2009,1645.1841
06/22/2009,1645.1841
06/23/2009,1645.1841
06/24/2009,1645.1841
06/25/2009,1645.1841
06/26/2009,1704.5057
06/29/2009,1688.1941
06/30/2009,1660.9286
07/2/2009,1610.9531
07/3/2009,1610.9531
07/6/2009,1610.9531
07/7/2009,1610.9531
07/8/2009,1610.9531
07/9/2009,1610.9531
07/10/2009,1610.9531
07/13/2009,1610.9531
07/14/2009,1610.9531
07/15/2009,1610.9531
07/16/2009,1610.9531
07/17/2009,1610.9531
07/20/2009,1640.0526
07/21/2009,1619.8582
07/22/2009,1653.8763
07/23/2009,1651.768
07/24/2009,1673.801
07/27/2009,1579.7976
07/28/2009,1570.0345
07/29/2009,1564.1024
07/30/2009,1572.3383
07/31/2009,1606.9648
08/4/2009,1662.9316
08/5/2009,1695.8682
08/6/2009,1663.3447
08/7/2009,1741.5405
08/10/2009,1731.4718
08/11/2009,1769.1278
08/12/2009,1781.6017
08/13/2009,1837.4067
08/14/2009,1784.6752
08/17/2009,1672.6831
08/18/2009,1723.8373
08/19/2009,1712.7401
08/20/2009,1743.6613
08/21/2009,1786.2495
08/24/2009,1760.224
08/25/2009,1730.2837
08/26/2009,1689.2094
08/27/2009,1606.1512
08/28/2009,1662.471
08/31/2009,1574.9523
09/1/2009,1557.7795
09/2/2009,1557.7795
09/3/2009,1557.7795
09/4/2009,1534.6552
09/8/2009,1520.9878
09/9/2009,1569.4885
09/10/2009,1574.1544
09/11/2009,1574.1562
09/14/2009,1607.0068
09/15/2009,1612.4335
09/16/2009,1632.4761
09/17/2009,1646.8767
09/18/2009,1674.7389
09/21/2009,1653.8668
09/22/2009,1738.401
09/23/2009,1719.66
09/24/2009,1673.1285
09/25/2009,1603.9971
09/28/2009,1647.1625
09/29/2009,1661.0697
09/30/2009,1680.9719
10/1/2009,1630.6268
10/2/2009,1628.0887
10/5/2009,1628.0887
10/6/2009,1628.0887
10/7/2009,1628.0887
10/8/2009,1632.3154
10/9/2009,1729.4186
10/13/2009,1730.46
10/14/2009,1756.8092
10/15/2009,1723.3811
10/16/2009,1755.4779
10/19/2009,1764.1561
10/20/2009,1736.9008
10/21/2009,1739.2166
10/22/2009,1724.471
10/23/2009,1692.0508
10/26/2009,1634.5787
10/27/2009,1634.5787
10/28/2009,1634.5787
10/29/2009,1634.5787
10/30/2009,1634.5787
11/2/2009,1634.5787
11/3/2009,1634.5787
11/4/2009,1634.5787
11/5/2009,1634.5787
11/6/2009,1634.5787
11/9/2009,1634.5787
11/10/2009,1570.5925
11/11/2009,1583.5596
11/12/2009,1545.5447
11/13/2009,1553.6641
11/16/2009,1597.0178
11/17/2009,1574.4232
11/18/2009,1608.37
11/19/2009,1621.2034
11/20/2009,1630.7749
11/23/2009,1645.7177
11/24/2009,1603.888
11/25/2009,1626.176
11/26/2009,1594.9866
11/27/2009,1569.592
11/30/2009,1601.2279
12/1/2009,1656.5962
12/2/2009,1682.8802
12/3/2009,1676.3069
12/4/2009,1620.3783
12/7/2009,1543.4772
12/8/2009,1528.2819
12/9/2009,1570.1022
12/10/2009,1621.7773
12/11/2009,1729.7848
12/14/2009,1820.8195
12/15/2009,1816.9875
12/16/2009,1825.9602
12/17/2009,1781.544
12/18/2009,1781.544
12/21/2009,1781.544
12/22/2009,1783.5262
12/23/2009,1766.367
12/24/2009,1785.0278
12/29/2009,1861.5529
12/30/2009,1848.6912
12/31/2009,1857.7772
01/4/2010,2002.1823
01/5/2010,2013.03
01/6/2010,1989.7799
01/7/2010,1994.6295
01/8/2010,1981.2637
01/11/2010,1985.5665
01/12/2010,1918.0292
01/13/2010,1947.312
01/14/2010,2211.2935
01/15/2010,2203.572
01/18/2010,2218.735
01/19/2010,2149.263
01/20/2010,2125.1821
01/21/2010,2077.066
01/22/2010,2077.066
01/25/2010,2077.066
01/26/2010,2077.066
01/27/2010,2077.066
01/28/2010,2077.066
01/29/2010,2077.066
02/1/2010,2077.066
02/2/2010,2077.066
02/3/2010,2077.066
02/4/2010,2077.066
02/5/2010,2077.066
02/8/2010,2077.066
02/9/2010,2077.066
02/10/2010,2077.066
02/11/2010,2077.066
02/12/2010,2077.066
02/16/2010,2077.066
02/17/2010,2077.066
02/18/2010,2069.0317
02/19/2010,2074.521
02/22/2010,2027.3362
02/23/2010,2004.6777
02/24/2010,1970.0303
02/25/2010,1941.1451
02/26/2010,2001.6388
03/1/2010,1983.7191
03/2/2010,2046.9572
03/3/2010,2036.3153
03/4/2010,2098.0042
03/5/2010,2167.6956
03/8/2010,2144.282
03/9/2010,2112.2822
03/10/2010,2125.9631
03/11/2010,2095.7642
03/12/2010,2091.3584
03/15/2010,2035.9432
03/16/2010,2091.3948
03/17/2010,2085.5898
03/18/2010,2035.7233
03/19/2010,2006.724
03/22/2010,2019.1132
03/23/2010,2003.2816
03/24/2010,1984.0862
03/25/2010,2017.592
03/26/2010,2089.2717
03/29/2010,2146.1902
03/30/2010,2217.3076
03/31/2010,2197.7795
04/1/2010,2310.25
04/5/2010,2494.447
04/6/2010,2403.2537
04/7/2010,2319.0312
04/8/2010,2326.8271
04/9/2010,2344.1272
04/12/2010,2340.0964
04/13/2010,2342.402
04/14/2010,2344.634
04/15/2010,2346.653
04/16/2010,2254.742
04/19/2010,2222.6377
04/20/2010,2247.1382
04/21/2010,2249.512
04/22/2010,2203.8586
04/23/2010,2195.3728
04/26/2010,2165.1152
04/27/2010,2130.4055
04/28/2010,2130.8782
04/29/2010,2143.2063
04/30/2010,2114.7363
05/3/2010,2118.0127
05/4/2010,2046.3342
05/5/2010,2046.3342
05/6/2010,2046.3342
05/7/2010,2046.3342
05/10/2010,2046.3342
05/11/2010,2046.3342
05/12/2010,2046.3342
05/13/2010,2000.0618
05/14/2010,1947.4135
05/17/2010,1947.4135
05/18/2010,1947.4135
05/19/2010,1947.4135
05/20/2010,1947.4135
05/21/2010,1947.4135
05/25/2010,1947.4135
05/26/2010,1947.4135
05/27/2010,1947.4135
05/28/2010,1947.4135
05/31/2010,1947.4135
06/1/2010,1947.4135
06/2/2010,1947.4135
06/3/2010,1947.4135
06/4/2010,1947.4135
06/7/2010,1947.4135
06/8/2010,1947.4135
06/9/2010,1947.4135
06/10/2010,1947.4135
06/11/2010,1947.4135
06/14/2010,1947.4135
06/15/2010,1947.4135
06/16/2010,1945.2335
06/17/2010,1935.5404
06/18/2010,1948.7753
06/21/2010,1921.4585
06/22/2010,1911.487
06/23/2010,1910.9602
06/24/2010,1874.0662
06/25/2010,1874.0662
06/28/2010,1874.0662
06/29/2010,1874.0662
06/30/2010,1874.0662
07/2/2010,1874.0662
07/5/2010,1874.0662
07/6/2010,1874.0662
07/7/2010,1874.0662
07/8/2010,1874.0662
07/9/2010,1874.0662
07/12/2010,1874.0662
07/13/2010,1874.0662
07/14/2010,1874.0662
07/15/2010,1874.0662
07/16/2010,1850.7283
07/19/2010,1802.0718
07/20/2010,1802.0718
07/21/2010,1770.8481
07/22/2010,1770.8481
07/23/2010,1792.8545
07/26/2010,1745.7994
07/27/2010,1712.8473
07/28/2010,1707.0881
07/29/2010,1730.977