Date,Value
09/20/04,100
09/21/04,101.38637
09/22/04,104.443
09/23/04,103.23575
09/24/04,101.16348
09/27/04,102.77345
09/28/04,103.50132
09/29/04,103.20738
09/30/04,105.052315
10/01/04,107.991806
10/04/04,109.03672
10/05/04,111.40868
10/06/04,111.039474
10/07/04,109.61215
10/08/04,110.874725
10/12/04,109.18711
10/13/04,106.85234
10/14/04,107.12427
10/15/04,107.92097
10/18/04,107.42741
10/19/04,103.38811
10/20/04,104.489746
10/21/04,105.73605
10/22/04,106.174675
10/25/04,109.48027
10/26/04,110.67468
10/27/04,111.076294
10/28/04,108.23296
10/29/04,107.78667
11/01/04,107.08974
11/02/04,108.40497
11/03/04,108.02686
11/04/04,108.61761
11/05/04,109.43726
11/08/04,109.61068
11/09/04,113.969505
11/10/04,114.47107
11/11/04,114.628174
11/12/04,119.35264
11/15/04,127.389824
11/16/04,128.52165
11/17/04,128.5161
11/18/04,127.811066
11/19/04,126.8239
11/22/04,128.81097
11/23/04,129.22923
11/24/04,129.57504
11/25/04,131.44078
11/26/04,132.95886
11/29/04,135.6232
11/30/04,142.06691
12/01/04,141.11017
12/02/04,134.8528
12/03/04,138.36862
12/06/04,138.76425
12/07/04,134.04218
12/08/04,132.02795
12/09/04,135.09322
12/10/04,134.27592
12/13/04,138.08792
12/14/04,138.95032
12/15/04,142.04042
12/16/04,145.46378
12/17/04,149.77834
12/20/04,161.7174
12/21/04,162.14766
12/22/04,159.3088
12/23/04,166.10928
12/24/04,167.69716
12/29/04,164.1559
12/30/04,165.7393
12/31/04,166.47652
01/04/05,164.87936
01/05/05,154.88663
01/06/05,160.37675
01/07/05,163.88802
01/10/05,162.00752
01/11/05,163.66312
01/12/05,163.04803
01/13/05,166.01285
01/14/05,165.64796
01/17/05,165.28168
01/18/05,165.05043
01/19/05,161.46783
01/20/05,160.78027
01/21/05,164.12798
01/24/05,164.59755
01/25/05,163.46722
01/26/05,162.07527
01/27/05,162.14053
01/28/05,162.54132
01/31/05,169.4616
02/01/05,170.977
02/02/05,171.51387
02/03/05,171.32227
02/04/05,168.95782
02/07/05,172.54974
02/08/05,171.61176
02/09/05,173.06758
02/10/05,175.33403
02/11/05,172.776
02/14/05,176.06018
02/15/05,177.34926
02/16/05,183.08234
02/17/05,188.41676
02/18/05,183.973
02/21/05,186.07649
02/22/05,181.72202
02/23/05,182.76549
02/24/05,180.3388
02/25/05,179.93312
02/28/05,177.605
03/01/05,170.15155
03/02/05,159.82587
03/03/05,157.6662
03/04/05,157.02913
03/07/05,155.35547
03/08/05,156.02716
03/09/05,159.49757
03/10/05,161.82321
03/11/05,171.30994
03/14/05,169.17209
03/15/05,173.14914
03/16/05,171.90077
03/17/05,173.29182
03/18/05,175.82483
03/21/05,177.95872
03/22/05,174.72044
03/23/05,173.10515
03/24/05,174.46735
03/28/05,170.21721
03/29/05,165.81842
03/30/05,168.113
03/31/05,173.58705
04/01/05,175.56467
04/04/05,172.32324
04/05/05,169.94545
04/06/05,169.14912
04/07/05,171.37695
04/08/05,168.83907
04/11/05,167.03908
04/12/05,159.4884
04/13/05,156.63586
04/14/05,150.81403
04/15/05,145.5523
04/18/05,144.87784
04/19/05,153.9142
04/20/05,153.34023
04/21/05,156.7049
04/22/05,157.27502
04/25/05,160.79355
04/26/05,158.92462
04/27/05,155.91667
04/28/05,154.88535
04/29/05,155.6314
05/02/05,157.84904
05/03/05,157.0755
05/04/05,158.25757
05/05/05,158.22664
05/06/05,160.06108
05/09/05,160.5854
05/10/05,161.37306
05/11/05,168.34314
05/12/05,165.46509
05/13/05,161.6488
05/16/05,158.56459
05/17/05,158.58173
05/18/05,159.04854
05/19/05,158.9366
05/20/05,158.52625
05/24/05,156.96104
05/25/05,159.68579
05/26/05,159.52199
05/27/05,161.94162
05/30/05,162.00647
05/31/05,163.94254
06/01/05,167.88011
06/02/05,166.1971
06/03/05,165.27042
06/06/05,167.37695
06/07/05,166.9721
06/08/05,168.38066
06/09/05,167.68584
06/10/05,169.56885
06/13/05,170.49522
06/14/05,169.41013
06/15/05,174.07681
06/16/05,177.22923
06/17/05,176.0317
06/20/05,173.68633
06/21/05,175.32365
06/22/05,175.52019
06/23/05,173.31439
06/24/05,172.55693
06/27/05,167.92491
06/28/05,169.26222
06/29/05,168.4818
06/30/05,169.68138
07/04/05,168.00494
07/05/05,172.83096
07/06/05,176.84999
07/07/05,177.82153
07/08/05,180.97932
07/11/05,182.05986
07/12/05,184.72021
07/13/05,185.85281
07/14/05,183.13953
07/15/05,187.51141
07/18/05,185.0536
07/19/05,184.4118
07/20/05,182.18956
07/21/05,180.03761
07/22/05,181.08656
07/25/05,181.6234
07/26/05,184.94426
07/27/05,188.13147
07/28/05,193.8343
07/29/05,193.53111
08/02/05,193.0939
08/03/05,193.70139
08/04/05,190.89645
08/05/05,194.57098
08/08/05,193.15784
08/09/05,187.86646
08/10/05,190.76895
08/11/05,192.09706
08/12/05,191.5645
08/15/05,188.17271
08/16/05,188.56834
08/17/05,184.57971
08/18/05,182.67296
08/19/05,189.34653
08/22/05,191.31845
08/23/05,192.6046
08/24/05,192.31607
08/25/05,196.49316
08/26/05,194.08598
08/29/05,197.03181
08/30/05,201.15997
08/31/05,202.87985
09/01/05,209.02591
09/02/05,204.79593
09/06/05,210.6789
09/07/05,209.9561
09/08/05,209.6647
09/09/05,214.25595
09/12/05,213.0486
09/13/05,212.3558
09/14/05,220.82935
09/15/05,238.01392
09/16/05,235.55777
09/19/05,246.84286
09/20/05,243.35031
09/21/05,246.84277
09/22/05,240.28947
09/23/05,234.71861
09/26/05,233.70204
09/27/05,234.42467
09/28/05,238.34377
09/29/05,238.97713
09/30/05,237.58836
10/03/05,238.62186
10/04/05,236.60907
10/05/05,228.85144
10/06/05,216.06932
10/07/05,225.32951
10/11/05,222.39317
10/12/05,217.92496
10/13/05,209.48102
10/14/05,213.5754
10/17/05,212.79599
10/18/05,207.52263
10/19/05,215.7666
10/20/05,205.40364
10/21/05,209.21779
10/24/05,208.95459
10/25/05,217.54001
10/26/05,213.59656
10/27/05,210.86417
10/28/05,210.57939
10/31/05,209.19495
11/01/05,208.44664
11/02/05,213.88478
11/03/05,216.06862
11/04/05,213.9567
11/07/05,212.57426
11/08/05,212.04314
11/09/05,211.20007
11/10/05,209.45879
11/11/05,208.94331
11/14/05,208.48978
11/15/05,208.48978
11/16/05,205.02155
11/17/05,204.57564
11/18/05,209.21645
11/21/05,211.13223
11/22/05,215.95721
11/23/05,212.64207
11/24/05,213.02176
11/25/05,216.36984
11/28/05,213.16617
11/29/05,212.63657
11/30/05,204.69249
12/01/05,201.77965
12/02/05,200.19086
12/05/05,200.19083
12/06/05,210.24826
12/07/05,219.4987
12/08/05,217.4405
12/09/05,226.82025
12/12/05,215.94746
12/13/05,209.9055
12/14/05,210.11029
12/15/05,210.0347
12/16/05,213.56294
12/19/05,214.08678
12/20/05,212.35902
12/21/05,214.60155
12/22/05,217.92145
12/23/05,217.83824
12/28/05,219.85426
12/29/05,229.4011
12/30/05,235.03854
01/03/06,233.53183
01/04/06,227.33412
01/05/06,219.82317
01/06/06,225.0845
01/09/06,230.9535
01/10/06,235.2845
01/11/06,233.65573
01/12/06,233.31837
01/13/06,238.36728
01/16/06,249.1328
01/17/06,244.48386
01/18/06,239.24297
01/19/06,249.70348
01/20/06,250.2372
01/23/06,260.23615
01/24/06,262.55612
01/25/06,269.67578
01/26/06,273.32748
01/27/06,279.50964
01/30/06,289.93066
01/31/06,283.08633
02/01/06,280.39645
02/02/06,281.1911
02/03/06,281.43958
02/06/06,285.9726
02/07/06,272.974
02/08/06,269.9471
02/09/06,271.51288
02/10/06,261.24957
02/13/06,242.83514
02/14/06,249.57294
02/15/06,240.3119
02/16/06,244.12839
02/17/06,254.39685
02/20/06,259.95557
02/21/06,262.82986
02/22/06,265.59158
02/23/06,264.66104
02/24/06,270.54523
02/27/06,265.99695
02/28/06,265.1134
03/01/06,273.4542
03/02/06,276.4891
03/03/06,278.20383
03/06/06,272.75574
03/07/06,258.23672
03/08/06,254.02171
03/09/06,255.09335
03/10/06,255.34879
03/13/06,261.16907
03/14/06,262.54617
03/15/06,262.8114
03/16/06,265.6046
03/17/06,276.04865
03/20/06,284.0338
03/21/06,285.4057
03/22/06,279.77936
03/23/06,287.95816
03/24/06,300.6797
03/27/06,315.75955
03/28/06,307.8304
03/29/06,313.53162
03/30/06,324.198
03/31/06,330.8518
04/03/06,340.93002
04/04/06,348.26974
04/05/06,361.4428
04/06/06,365.34985
04/07/06,361.6758
04/10/06,357.41003
04/11/06,346.24976
04/12/06,352.1535
04/13/06,359.43546
04/17/06,372.078
04/18/06,375.01944
04/19/06,382.909
04/20/06,359.5477
04/21/06,369.91745
04/24/06,354.26132
04/25/06,356.40744
04/26/06,365.39725
04/27/06,345.217
04/28/06,361.42307
05/01/06,367.43686
05/02/06,373.50168
05/03/06,365.90897
05/04/06,369.83884
05/05/06,370.54736
05/08/06,378.55612
05/09/06,393.42276
05/10/06,388.49823
05/11/06,376.8407
05/12/06,359.01215
05/15/06,319.12564
05/16/06,329.0874
05/17/06,311.43762
05/18/06,292.94208
05/19/06,294.38568
05/23/06,304.51776
05/24/06,290.37546
05/25/06,303.13293
05/26/06,316.67154
05/29/06,322.43686
05/30/06,309.67456
05/31/06,310.35843
06/01/06,309.28644
06/02/06,313.71033
06/05/06,301.53796
06/06/06,295.03604
06/07/06,287.68915
06/08/06,275.89093
06/09/06,279.4909
06/12/06,259.30194
06/13/06,236.33862
06/14/06,239.08844
06/15/06,251.58743
06/16/06,241.09552
06/19/06,232.22389
06/20/06,241.4675
06/21/06,251.20468
06/22/06,255.62813
06/23/06,256.85007
06/26/06,258.44147
06/27/06,253.32574
06/28/06,241.92145
06/29/06,256.3989
06/30/06,268.2039
07/04/06,272.8996
07/05/06,272.3579
07/06/06,275.57928
07/07/06,271.64584
07/10/06,271.5853
07/11/06,272.9313
07/12/06,273.21695
07/13/06,269.87106
07/14/06,257.2417
07/17/06,256.6833
07/18/06,259.39676
07/19/06,264.3698
07/20/06,262.0956
07/21/06,262.7602
07/24/06,261.92328
07/25/06,277.56287
07/26/06,292.72852
07/27/06,289.569
07/28/06,293.83435
07/31/06,290.20093
08/01/06,281.67023
08/02/06,279.53757
08/03/06,277.56287
08/04/06,275.03525
08/08/06,281.98618
08/09/06,270.8489
08/10/06,275.11426
08/11/06,262.79214
08/14/06,267.5314
08/15/06,264.92316
08/16/06,272.81256
08/17/06,275.94077
08/18/06,267.97763
08/21/06,265.41373
08/22/06,265.89178
08/23/06,266.33804
08/24/06,270.2343
08/25/06,266.24158
08/28/06,264.95474
08/29/06,255.2759
08/30/06,249.96864
08/31/06,269.76694
09/01/06,271.70523
09/05/06,272.31223
09/06/06,270.92285
09/07/06,273.69553
09/08/06,277.516
09/11/06,267.4803
09/12/06,271.87418
09/13/06,269.19208
09/14/06,278.4672
09/15/06,286.6983
09/18/06,286.60632
09/19/06,283.6158
09/20/06,274.58948
09/21/06,275.3678
09/22/06,269.60138
09/25/06,261.12305
09/26/06,278.79367
09/27/06,285.2217
09/28/06,296.34283
09/29/06,313.5794
10/02/06,315.27142
10/03/06,299.95056
10/04/06,299.9434
10/05/06,313.70453
10/06/06,331.80777
10/10/06,331.64795
10/11/06,337.3158
10/12/06,336.19446
10/13/06,345.0345
10/16/06,340.60117
10/17/06,338.53238
10/18/06,335.27902
10/19/06,332.74585
10/20/06,329.5318
10/23/06,336.41022
10/24/06,333.47357
10/25/06,338.35266
10/26/06,344.3869
10/27/06,346.15085
10/30/06,338.90454
10/31/06,350.2414
11/01/06,344.59412
11/02/06,336.8247
11/03/06,338.58786
11/06/06,334.43616
11/07/06,338.304
11/08/06,329.4554
11/09/06,328.35196
11/10/06,324.38815
11/13/06,319.37698
11/14/06,309.0713
11/15/06,312.40955
11/16/06,306.31384
11/17/06,302.29718
11/20/06,307.94614
11/21/06,313.13577
11/22/06,313.91986
11/23/06,316.57162
11/24/06,325.2233
11/27/06,321.61887
11/28/06,320.71674
11/29/06,338.33557
11/30/06,344.0078
12/01/06,346.68277
12/04/06,397.73892
12/05/06,419.07883
12/06/06,405.84827
12/07/06,405.40762
12/08/06,403.54614
12/11/06,413.88556
12/12/06,406.7625
12/13/06,408.07343
12/14/06,416.33105
12/15/06,408.99396
12/18/06,418.78754
12/19/06,413.04803
12/20/06,408.8106
12/21/06,409.16376
12/22/06,409.8883
12/27/06,410.60785
12/28/06,418.66812
12/29/06,418.21533
01/02/07,420.043
01/03/07,412.57144
01/04/07,399.18274
01/05/07,422.17532
01/08/07,429.66238
01/09/07,421.45065
01/10/07,428.97778
01/11/07,436.5808
01/12/07,436.35092
01/15/07,438.01474
01/16/07,455.62814
01/17/07,456.5577
01/18/07,462.70847
01/19/07,465.2999
01/22/07,469.80923
01/23/07,479.5084
01/24/07,483.34503
01/25/07,482.09186
01/26/07,487.11694
01/29/07,489.04108
01/30/07,473.91992
01/31/07,476.73224
02/01/07,474.94034
02/02/07,494.92258
02/05/07,527.27075
02/06/07,514.90906
02/07/07,529.8767
02/08/07,544.2976
02/09/07,551.3771
02/12/07,550.8162
02/13/07,541.9935
02/14/07,542.0758
02/15/07,543.5707
02/16/07,548.6785
02/19/07,559.24133
02/20/07,567.5965
02/21/07,553.74005
02/22/07,538.34155
02/23/07,549.8279
02/26/07,566.96826
02/27/07,532.4616
02/28/07,547.4126
03/01/07,542.0803
03/02/07,531.9351
03/05/07,504.25754
03/06/07,531.3099
03/07/07,535.0267
03/08/07,496.6224
03/09/07,481.6785
03/12/07,475.20517
03/13/07,464.41742
03/14/07,465.53802
03/15/07,479.38248
03/16/07,476.9116
03/19/07,481.08405
03/20/07,464.78485
03/21/07,463.91077
03/22/07,463.53503
03/23/07,459.26428
03/26/07,463.48715
03/27/07,465.183
03/28/07,462.04553
03/29/07,458.98126
03/30/07,453.55573
04/02/07,457.07925
04/03/07,451.35193
04/04/07,456.51508
04/05/07,467.7764
04/09/07,473.70056
04/10/07,478.60007
04/11/07,469.88052
04/12/07,481.21637
04/13/07,481.03534
04/16/07,486.41434
04/17/07,484.06863
04/18/07,482.88083
04/19/07,471.15674
04/20/07,498.596
04/23/07,517.3839
04/24/07,517.5168
04/25/07,539.1731
04/26/07,554.3872
04/27/07,550.1842
04/30/07,552.45264
05/01/07,558.61914
05/02/07,585.433
05/03/07,591.4607
05/04/07,587.4373
05/07/07,591.5474
05/08/07,577.4017
05/09/07,590.0134
05/10/07,593.9038
05/11/07,613.90875
05/14/07,602.1045
05/15/07,590.1277
05/16/07,574.4722
05/17/07,574.6239
05/18/07,581.5065
05/22/07,584.8766
05/23/07,584.2794
05/24/07,571.17535
05/25/07,580.56696
05/28/07,596.5948
05/29/07,581.0526
05/30/07,578.38684
05/31/07,586.778
06/01/07,595.25726
06/04/07,585.4007
06/05/07,580.09845
06/06/07,571.62836
06/07/07,550.6784
06/08/07,549.87683
06/11/07,561.44604
06/12/07,548.56396
06/13/07,543.7953
06/14/07,560.4575
06/15/07,568.0275
06/18/07,583.0502
06/19/07,592.98035
06/20/07,601.18396
06/21/07,614.64465
06/22/07,646.0531
06/25/07,634.8095
06/26/07,623.8943
06/27/07,643.3331
06/28/07,650.76434
06/29/07,651.1622
07/03/07,664.1557
07/04/07,668.2309
07/05/07,685.222
07/06/07,692.4756
07/09/07,686.62897
07/10/07,677.76025
07/11/07,684.7206
07/12/07,678.0281
07/13/07,677.7862
07/16/07,661.2234
07/17/07,651.478
07/18/07,653.1632
07/19/07,665.2069
07/20/07,649.2822
07/23/07,649.50354
07/24/07,591.538
07/25/07,604.86725
07/26/07,564.02124
07/27/07,568.5875
07/30/07,570.32745
07/31/07,579.17096
08/01/07,556.75525
08/02/07,591.6481
08/03/07,624.2262
08/07/07,604.80054
08/08/07,629.7123
08/09/07,602.34143
08/10/07,622.9097
08/13/07,631.2344
08/14/07,589.1727
08/15/07,548.24
08/16/07,497.85327
08/17/07,528.7293
08/20/07,526.3841
08/21/07,515.21826
08/22/07,538.0769
08/23/07,541.50964
08/24/07,552.8107
08/27/07,574.7015
08/28/07,564.29663
08/29/07,611.65173
08/30/07,627.36206
08/31/07,636.3076
09/04/07,647.69324
09/05/07,627.3838
09/06/07,710.14
09/07/07,693.1143
09/10/07,727.5448
09/11/07,742.1957
09/12/07,744.7431
09/13/07,763.05145
09/14/07,745.37006
09/17/07,733.1043
09/18/07,732.4801
09/19/07,742.32733
09/20/07,741.32025
09/21/07,752.4046
09/24/07,774.9512
09/25/07,827.9967
09/26/07,850.11005
09/27/07,889.758
09/28/07,863.1549
10/01/07,854.45154
10/02/07,856.1317
10/03/07,886.46906
10/04/07,902.7544
10/05/07,932.56647
10/09/07,1022.29785
10/10/07,1029.917
10/11/07,1001.5057
10/12/07,986.5892
10/15/07,970.411
10/16/07,978.70044
10/17/07,963.0332
10/18/07,948.60767
10/19/07,928.42267
10/22/07,915.3982
10/23/07,978.7101
10/24/07,970.9013
10/25/07,967.8023
10/26/07,1010.12524
10/29/07,1042.2163
10/30/07,1031.5049
10/31/07,1027.1573
11/01/07,997.0754
11/02/07,964.3385
11/05/07,930.8597
11/06/07,934.00287
11/07/07,905.35315
11/08/07,907.6862
11/09/07,881.418
11/12/07,806.1669
11/13/07,880.55927
11/14/07,901.14813
11/15/07,859.6634
11/16/07,846.9041
11/19/07,814.76154
11/20/07,822.2334
11/21/07,768.72437
11/22/07,763.95496
11/23/07,830.06934
11/26/07,854.0495
11/27/07,815.72253
11/28/07,844.49396
11/29/07,850.4062
11/30/07,889.7107
12/03/07,888.9472
12/04/07,908.1597
12/05/07,951.0541
12/06/07,970.71124
12/07/07,956.8945
12/10/07,944.68896
12/11/07,933.5485
12/12/07,964.28864
12/13/07,963.9019
12/14/07,993.49133
12/17/07,944.27826
12/18/07,915.24255
12/19/07,928.69946
12/20/07,979.13007
12/21/07,991.0068
12/24/07,1005.28973
12/27/07,1092.4342
12/28/07,1114.9827
12/31/07,1110.6152
01/02/08,1069.1382
01/03/08,1008.07227
01/04/08,1009.6459
01/07/08,970.47833
01/08/08,879.8504
01/09/08,836.09955
01/10/08,849.5382
01/11/08,833.2496
01/14/08,862.90656
01/15/08,861.18384
01/16/08,820.3654
01/17/08,803.0467
01/18/08,772.3567
01/21/08,680.14166
01/22/08,724.8898
01/23/08,711.61865
01/24/08,736.7911
01/25/08,739.19464
01/28/08,766.56055
01/29/08,753.54626
01/30/08,759.54315
01/31/08,800.649
02/01/08,802.11554
02/04/08,806.84937
02/05/08,776.59204
02/06/08,768.9868
02/07/08,772.0387
02/08/08,781.13995
02/11/08,803.8811
02/12/08,791.30774
02/13/08,805.0139
02/14/08,789.63763
02/15/08,805.1955
02/19/08,809.5689
02/20/08,818.38055
02/21/08,814.6944
02/22/08,817.7058
02/25/08,816.32117
02/26/08,802.287
02/27/08,788.924
02/28/08,780.57336
02/29/08,756.9989
03/03/08,788.6537
03/04/08,781.5337
03/05/08,813.4657
03/06/08,810.27356
03/07/08,786.3897
03/10/08,761.61206
03/11/08,771.76935
03/12/08,770.93713
03/13/08,775.3861
03/14/08,774.0124
03/17/08,734.47284
03/18/08,757.54626
03/19/08,727.2687
03/20/08,742.49585
03/24/08,763.18195
03/25/08,795.7469
03/26/08,837.3928
03/27/08,870.78754
03/28/08,853.46783
03/31/08,870.0846
04/01/08,877.2166
04/02/08,922.7649
04/03/08,961.6631
04/04/08,955.7849
04/07/08,955.56354
04/08/08,967.403
04/09/08,949.86993
04/10/08,928.0813
04/11/08,922.53534
04/14/08,934.47656
04/15/08,963.67725
04/16/08,976.47675
04/17/08,962.59174
04/18/08,954.52795
04/21/08,994.16846
04/22/08,1007.47253
04/23/08,963.1682
04/24/08,923.20197
04/25/08,944.71643
04/28/08,925.98114
04/29/08,901.689
04/30/08,885.8638
05/01/08,866.53766
05/02/08,946.71136
05/05/08,1028.1837
05/06/08,1093.2126
05/07/08,1073.7551
05/08/08,1095.2416
05/09/08,1125.3418
05/12/08,1126.8374
05/13/08,1124.2566
05/14/08,1151.115
05/15/08,1120.4572
05/16/08,1108.7557
05/20/08,1119.246
05/21/08,1157.5739
05/22/08,1205.8508
05/23/08,1250.9575
05/26/08,1271.63
05/27/08,1224.8544
05/28/08,1264.0411
05/29/08,1268.9264
05/30/08,1373.5983
06/02/08,1440.3469
06/03/08,1425.314
06/04/08,1395.3768
06/05/08,1434.7559
06/06/08,1440.8467
06/09/08,1412.8326
06/10/08,1312.1302
06/11/08,1399.3926
06/12/08,1401.9834
06/13/08,1440.9546
06/16/08,1482.4855
06/17/08,1536.5836
06/18/08,1658.7988
06/19/08,1635.94
06/20/08,1630.2786
06/23/08,1620.7056
06/24/08,1521.759
06/25/2008,1413.4554
06/26/2008,1378.7291
06/27/2008,1343.1237
06/30/2008,1382.5659
07/2/2008,1213.108
07/3/2008,1162.5011
07/4/2008,1181.5432
07/7/2008,1084.2137
07/8/2008,1031.6206
07/9/2008,1031.7107
07/10/2008,1089.2048
07/11/2008,1155.2345
07/14/2008,1163.2117
07/15/2008,1105.3973
07/16/2008,1163.6781
07/17/2008,1103.8942
07/18/2008,1088.3947
07/21/2008,1101.0619
07/22/2008,1057.6058
07/23/2008,988.01105
07/24/2008,939.3353
07/25/2008,942.7351
07/28/2008,908.2977
07/29/2008,899.27856
07/30/2008,973.31165
07/31/2008,945.09717
08/1/2008,928.73706
08/5/2008,873.713
08/6/2008,894.3718
08/7/2008,915.19995
08/8/2008,900.7648
08/11/2008,855.09845
08/12/2008,839.87866
08/13/2008,864.5598
08/14/2008,826.90533
08/15/2008,826.40106
08/18/2008,817.0142
08/19/2008,859.5859
08/20/2008,860.75104
08/21/2008,882.24963
08/22/2008,868.73047
08/25/2008,868.3507
08/26/2008,859.26636
08/27/2008,864.16675
08/28/2008,871.945
08/29/2008,875.951
09/2/2008,870.8621
09/3/2008,854.942
09/4/2008,842.2201
09/5/2008,824.0569
09/8/2008,791.6473
09/9/2008,724.63495
09/10/2008,698.0335
09/11/2008,675.8802
09/12/2008,697.0741
09/15/2008,607.9956
09/16/2008,481.05148
09/17/2008,481.05148
09/18/2008,454.3264
09/19/2008,481.05148
09/22/2008,454.3264
09/23/2008,440.14713
09/24/2008,423.60468
09/25/2008,400.56342
09/26/2008,398.79102
09/29/2008,342.66492
09/30/2008,352.4553
10/1/2008,352.4553
10/2/2008,344.62296
10/3/2008,330.91635
10/6/2008,305.46124
10/7/2008,289.96545
10/8/2008,301.58466
10/9/2008,307.16544
10/10/2008,294.17847
10/14/2008,316.36432
10/15/2008,302.0036
10/16/2008,306.5047
10/17/2008,320.22238
10/20/2008,351.94455
10/21/2008,353.73834
10/22/2008,342.57062
10/23/2008,346.46152
10/24/2008,347.6447
10/27/2008,339.18192
10/28/2008,351.31448
10/29/2008,355.62793
10/30/2008,356.95847
10/31/2008,359.06128
11/3/2008,363.59406
11/4/2008,348.81195
11/5/2008,363.8884
11/6/2008,353.085
11/7/2008,355.66354
11/10/2008,346.8543
11/11/2008,350.96796
11/12/2008,335.62534
11/13/2008,325.07758
11/14/2008,323.837
11/17/2008,315.44205
11/18/2008,320.0051
11/19/2008,317.92163
11/20/2008,307.49832
11/21/2008,301.19202
11/24/2008,304.52002
11/25/2008,305.52502
11/26/2008,309.11758
11/27/2008,307.41013
11/28/2008,307.46368
12/1/2008,308.57898
12/2/2008,308.81815
12/3/2008,307.24243
12/4/2008,305.36783
12/5/2008,300.23282
12/8/2008,307.66006
12/9/2008,310.4605
12/10/2008,317.39792
12/11/2008,315.78287
12/12/2008,314.6474
12/15/2008,308.90527
12/16/2008,308.49747
12/17/2008,307.88535
12/18/2008,307.80807
12/19/2008,307.23682
12/22/2008,303.38602
12/23/2008,305.74103
12/24/2008,309.16998
12/29/2008,314.8871
12/30/2008,314.51508
12/31/2008,322.1834
01/2/2009,316.90106
01/5/2009,304.28674
01/6/2009,293.13016
01/7/2009,287.116
01/8/2009,295.88617
01/9/2009,295.67538
01/12/2009,292.227
01/13/2009,297.60117
01/14/2009,303.5676
01/15/2009,300.84143
01/16/2009,309.50052
01/19/2009,306.9765
01/20/2009,297.9747
01/21/2009,292.26038
01/22/2009,288.0185
01/23/2009,287.09924
01/26/2009,293.56543
01/27/2009,291.4075
01/28/2009,294.49237
01/29/2009,300.2298
01/30/2009,293.1833
02/2/2009,305.24655
02/3/2009,305.41397
02/4/2009,305.5385
02/5/2009,302.8079
02/6/2009,304.12064
02/9/2009,298.15717
02/10/2009,311.8575
02/11/2009,322.34372
02/12/2009,322.63998
02/13/2009,310.95074
02/17/2009,309.31677
02/18/2009,304.68417
02/19/2009,304.58542
02/20/2009,296.50525
02/23/2009,295.79602
02/24/2009,265.8302
02/25/2009,263.7419
02/26/2009,265.83023
02/27/2009,271.83768
03/2/2009,267.06033
03/3/2009,261.4534
03/4/2009,259.90247
03/5/2009,285.54773
03/6/2009,283.26843
03/9/2009,272.78946
03/10/2009,253.88553
03/11/2009,259.39294
03/12/2009,267.38834
03/13/2009,265.53232
03/16/2009,264.4768
03/17/2009,263.07883
03/18/2009,275.7528
03/19/2009,303.2201
03/20/2009,298.70078
03/23/2009,294.71445
03/24/2009,289.356
03/25/2009,294.85052
03/26/2009,292.80814
03/27/2009,286.58615
03/30/2009,285.6105
03/31/2009,289.91638
04/1/2009,294.81924
04/2/2009,292.805
04/3/2009,283.48837
04/6/2009,281.76886
04/7/2009,278.76392
04/8/2009,277.59348
04/9/2009,281.47498
04/13/2009,289.1727
04/14/2009,284.2666
04/15/2009,287.28436
04/16/2009,285.06488
04/17/2009,284.3966
04/20/2009,284.0557
04/21/2009,289.163
04/22/2009,308.07993
04/23/2009,312.53067
04/24/2009,318.42102
04/27/2009,319.95892
04/28/2009,326.1935
04/29/2009,332.0821
04/30/2009,332.91446
05/1/2009,337.352
05/4/2009,356.31827
05/5/2009,362.75897
05/6/2009,363.7803
05/7/2009,366.68533
05/8/2009,378.95013
05/11/2009,373.98947
05/12/2009,368.59686
05/13/2009,348.58188
05/14/2009,351.62677
05/15/2009,354.04532
05/19/2009,363.57004
05/20/2009,364.49792
05/21/2009,360.9968
05/22/2009,353.42337
05/25/2009,360.28946
05/26/2009,355.1849
05/27/2009,350.4154
05/28/2009,355.59033
05/29/2009,363.01263
06/1/2009,368.59003
06/2/2009,368.94022
06/3/2009,375.88272
06/4/2009,372.60727
06/5/2009,371.59586
06/8/2009,395.4236
06/9/2009,389.90515
06/10/2009,399.1033
06/11/2009,398.6905
06/12/2009,385.91953
06/15/2009,378.75415
06/16/2009,371.14746
06/17/2009,360.5563
06/18/2009,364.24783
06/19/2009,371.85315
06/22/2009,341.8341
06/23/2009,346.4538
06/24/2009,350.99207
06/25/2009,351.67386
06/26/2009,366.49237
06/29/2009,368.63318
06/30/2009,362.3402
07/2/2009,351.15787
07/3/2009,353.93988
07/6/2009,335.64954
07/7/2009,325.79007
07/8/2009,308.6896
07/9/2009,299.85898
07/10/2009,300.35242
07/13/2009,313.3855
07/14/2009,324.81497
07/15/2009,328.68057
07/16/2009,366.87247
07/17/2009,356.87482
07/20/2009,369.75687
07/21/2009,364.00925
07/22/2009,370.28488
07/23/2009,366.15128
07/24/2009,368.93472
07/27/2009,348.51855
07/28/2009,346.9365
07/29/2009,347.86584
07/30/2009,344.95273
07/31/2009,352.37466
08/4/2009,363.36185
08/5/2009,369.81293
08/6/2009,362.3573
08/7/2009,370.57062
08/10/2009,370.06668
08/11/2009,379.01166
08/12/2009,385.17932
08/13/2009,395.9376
08/14/2009,385.36182
08/17/2009,364.56937
08/18/2009,374.18243
08/19/2009,373.3041
08/20/2009,379.82065
08/21/2009,390.195
08/24/2009,384.5065
08/25/2009,377.6535
08/26/2009,368.6019
08/27/2009,350.57965
08/28/2009,362.92532
08/31/2009,343.23572
09/1/2009,334.89343
09/2/2009,333.56473
09/3/2009,351.86334
09/4/2009,358.48965
09/8/2009,360.8786
09/9/2009,383.17453
09/10/2009,393.74622
09/11/2009,392.34378
09/14/2009,399.55386
09/15/2009,400.884
09/16/2009,408.3079
09/17/2009,415.60593
09/18/2009,421.48727
09/21/2009,412.66333
09/22/2009,432.8298
09/23/2009,429.8366
09/24/2009,417.85947
09/25/2009,397.12976
09/28/2009,409.6262
09/29/2009,413.37457
09/30/2009,418.7004
10/1/2009,407.7128
10/2/2009,408.91495
10/5/2009,412.79678
10/6/2009,421.12943
10/7/2009,421.28467
10/8/2009,422.1755
10/9/2009,447.0186
10/13/2009,447.0241
10/14/2009,441.06335
10/15/2009,430.41672
10/16/2009,419.53568
10/19/2009,403.53537
10/20/2009,398.12766
10/21/2009,399.34372
10/22/2009,395.33408
10/23/2009,387.35345
10/26/2009,373.1846
10/27/2009,342.28256
10/28/2009,331.72958
10/29/2009,358.1789
10/30/2009,343.9301
11/2/2009,344.8652
11/3/2009,368.59418
11/4/2009,381.875
11/5/2009,425.24057
11/6/2009,423.2504
11/9/2009,433.14462
11/10/2009,419.25082
11/11/2009,419.483
11/12/2009,408.47235
11/13/2009,411.0194
11/16/2009,421.7714
11/17/2009,414.7593
11/18/2009,418.3436
11/19/2009,421.59933
11/20/2009,419.44412
11/23/2009,422.86066
11/24/2009,413.02762
11/25/2009,416.19788
11/26/2009,403.4377
11/27/2009,389.98047
11/30/2009,384.13058
12/1/2009,397.9173
12/2/2009,405.5276
12/3/2009,405.4272
12/4/2009,392.14557
12/7/2009,374.0773
12/8/2009,372.43924
12/9/2009,385.85193
12/10/2009,398.19394
12/11/2009,418.22458
12/14/2009,439.36768
12/15/2009,439.6471
12/16/2009,442.37433
12/17/2009,432.4401
12/18/2009,447.2614
12/21/2009,451.56226
12/22/2009,442.6835
12/23/2009,442.37885
12/24/2009,445.34207
12/29/2009,451.35144
12/30/2009,448.9944
12/31/2009,448.43298
01/4/2010,488.0086
01/5/2010,491.033
01/6/2010,486.9473
01/7/2010,486.1689
01/8/2010,484.2448
01/11/2010,484.9578
01/12/2010,469.14163
01/13/2010,476.28333
01/14/2010,531.38715
01/15/2010,528.3607
01/18/2010,531.71716
01/19/2010,515.8556
01/20/2010,510.55774
01/21/2010,500.9451
01/22/2010,495.3567
01/25/2010,481.73776
01/26/2010,469.87527
01/27/2010,464.46005
01/28/2010,464.38388
01/29/2010,448.58307
02/1/2010,462.73157
02/2/2010,460.19446
02/3/2010,446.38815
02/4/2010,417.4497
02/5/2010,445.90344
02/8/2010,435.0701
02/9/2010,446.34332
02/10/2010,439.30234
02/11/2010,448.3478
02/12/2010,443.95026
02/16/2010,448.8935
02/17/2010,443.05914
02/18/2010,439.45694
02/19/2010,441.4547
02/22/2010,430.3739
02/23/2010,421.3819
02/24/2010,415.45547
02/25/2010,409.7836
02/26/2010,421.27823
03/1/2010,419.23767
03/2/2010,432.768
03/3/2010,429.55417
03/4/2010,445.37302
03/5/2010,460.39008
03/8/2010,457.14774
03/9/2010,450.21606
03/10/2010,450.28577
03/11/2010,443.9254
03/12/2010,442.08948
03/15/2010,431.46582
03/16/2010,446.75623
03/17/2010,448.91138
03/18/2010,444.34967
03/19/2010,440.70297
03/22/2010,431.79865
03/23/2010,428.75427
03/24/2010,422.9762
03/25/2010,430.5619
03/26/2010,449.25418
03/29/2010,460.75015
03/30/2010,491.0431
03/31/2010,478.3177
04/1/2010,514.891
04/5/2010,555.214
04/6/2010,531.3922
04/7/2010,512.0165
04/8/2010,513.9658
04/9/2010,515.9332
04/12/2010,517.46313
04/13/2010,516.3179
04/14/2010,518.3486
04/15/2010,523.7834
04/16/2010,504.6714
04/19/2010,498.4458
04/20/2010,502.59546
04/21/2010,501.9556
04/22/2010,488.58328
04/23/2010,480.75543
04/26/2010,471.94852
04/27/2010,464.17905
04/28/2010,471.07297
04/29/2010,480.33505
04/30/2010,477.30676
05/3/2010,481.6658
05/4/2010,459.87338
05/5/2010,457.7384
05/6/2010,445.73065
05/7/2010,444.72232
05/10/2010,473.76566
05/11/2010,488.26794
05/12/2010,489.38483
05/13/2010,478.77322
05/14/2010,465.68503
05/17/2010,452.06055
05/18/2010,444.33228
05/19/2010,434.34378
05/20/2010,398.04892
05/21/2010,408.6697
05/25/2010,417.06406
05/26/2010,435.3814
05/27/2010,449.31525
05/28/2010,440.81436
05/31/2010,439.2529
06/1/2010,430.69415
06/2/2010,435.28568
06/3/2010,440.48248
06/4/2010,431.2471
06/7/2010,424.77783
06/8/2010,419.6978
06/9/2010,422.56476
06/10/2010,428.58914
06/11/2010,429.88443
06/14/2010,428.72134
06/15/2010,429.68985
06/16/2010,428.53488
06/17/2010,425.38675
06/18/2010,423.61575
06/21/2010,421.15274
06/22/2010,420.1966
06/23/2010,421.63867
06/24/2010,411.6231
06/25/2010,426.72528
06/28/2010,423.35037
06/29/2010,412.16763
06/30/2010,417.8698
07/2/2010,407.34583
07/5/2010,397.98285
07/6/2010,397.84006
07/7/2010,391.7796
07/8/2010,391.67722
07/9/2010,398.90643
07/12/2010,404.77075
07/13/2010,408.89093
07/14/2010,402.71732
07/15/2010,406.76788
07/16/2010,400.74
07/19/2010,388.62213
07/20/2010,392.2544
07/21/2010,385.58047
07/22/2010,393.5762
07/23/2010,398.56973
07/26/2010,387.67166
07/27/2010,379.94287
07/28/2010,378.277
07/29/2010,383.65778