Date,Value
09/27/04,100
09/28/04,101.43843
09/29/04,103.571106
09/30/04,107.69325
10/01/04,109.28354
10/04/04,110.15614
10/05/04,112.63143
10/06/04,112.57895
10/07/04,111.11086
10/08/04,112.37656
10/12/04,110.45036
10/13/04,108.82975
10/14/04,107.62113
10/15/04,108.94885
10/18/04,108.696434
10/19/04,104.67826
10/20/04,105.84257
10/21/04,106.98695
10/22/04,107.409035
10/25/04,110.533585
10/26/04,111.44687
10/27/04,111.9539
10/28/04,108.32492
10/29/04,108.41684
11/01/04,108.436714
11/02/04,112.05406
11/03/04,112.49369
11/04/04,112.762276
11/05/04,113.630745
11/08/04,114.084915
11/09/04,118.62774
11/10/04,119.11803
11/11/04,119.24489
11/12/04,124.11849
11/15/04,132.30525
11/16/04,133.48785
11/17/04,136.09926
11/18/04,135.4506
11/19/04,134.5147
11/22/04,136.50772
11/23/04,136.55194
11/24/04,137.19376
11/25/04,140.00613
11/26/04,141.98178
11/29/04,146.80637
11/30/04,153.69705
12/01/04,152.57675
12/02/04,145.72192
12/03/04,149.73363
12/06/04,150.24072
12/07/04,145.03091
12/08/04,142.86723
12/09/04,146.25758
12/10/04,145.37672
12/13/04,149.50995
12/14/04,150.49686
12/15/04,153.95226
12/16/04,157.67967
12/17/04,162.40176
12/20/04,175.64609
12/21/04,176.5496
12/22/04,174.75128
12/23/04,182.45862
12/24/04,184.54964
12/29/04,180.40462
12/30/04,183.17236
12/31/04,183.71887
01/04/05,182.56905
01/05/05,171.51007
01/06/05,177.58318
01/07/05,181.47614
01/10/05,179.40018
01/11/05,181.20491
01/12/05,180.53877
01/13/05,183.81897
01/14/05,183.43971
01/17/05,183.04227
01/18/05,182.78899
01/19/05,178.8078
01/20/05,178.02788
01/21/05,181.75308
01/24/05,182.2733
01/25/05,180.67325
01/26/05,179.57724
01/27/05,179.68677
01/28/05,179.79651
01/31/05,182.35214
02/01/05,180.97107
02/02/05,180.95374
02/03/05,180.05531
02/04/05,177.59431
02/07/05,180.53394
02/08/05,179.76666
02/09/05,181.3554
02/10/05,183.52324
02/11/05,181.07425
02/14/05,184.22719
02/15/05,185.86426
02/16/05,192.03212
02/17/05,197.88249
02/18/05,193.1957
02/21/05,195.48648
02/22/05,191.07312
02/23/05,191.78064
02/24/05,189.3259
02/25/05,189.41159
02/28/05,186.86356
03/01/05,188.39523
03/02/05,186.86357
03/03/05,188.39523
03/04/05,186.86357
03/07/05,183.80023
03/08/05,191.45857
03/09/05,200.64857
03/10/05,189.9269
03/11/05,199.1169
03/14/05,202.18024
03/15/05,207.97656
03/16/05,206.0991
03/17/05,204.22165
03/18/05,209.81891
03/21/05,217.48878
03/22/05,209.58154
03/23/05,212.61678
03/24/05,216.56606
03/28/05,215.58096
03/29/05,205.60036
03/30/05,205.64377
03/31/05,214.71968
04/01/05,219.94098
04/04/05,216.37744
04/05/05,212.69061
04/06/05,213.96329
04/07/05,215.83244
04/08/05,212.10107
04/11/05,209.44637
04/12/05,202.7034
04/13/05,200.08588
04/14/05,198.26706
04/15/05,193.799
04/18/05,190.99957
04/19/05,203.5836
04/20/05,202.47595
04/21/05,206.66068
04/22/05,207.19371
04/25/05,212.10716
04/26/05,208.67639
04/27/05,202.71724
04/28/05,200.60645
04/29/05,201.19098
05/02/05,204.19681
05/03/05,201.96657
05/04/05,205.0082
05/05/05,206.08513
05/06/05,210.06863
05/09/05,210.88777
05/10/05,211.81949
05/11/05,221.48402
05/12/05,217.55702
05/13/05,212.75627
05/16/05,208.85281
05/17/05,208.88367
05/18/05,209.47008
05/19/05,209.34393
05/20/05,208.86035
05/24/05,206.8033
05/25/05,211.78978
05/26/05,211.39392
05/27/05,214.11888
05/30/05,213.80913
05/31/05,216.22601
06/01/05,221.36023
06/02/05,219.1886
06/03/05,217.96413
06/06/05,220.76114
06/07/05,220.07265
06/08/05,220.74712
06/09/05,220.8549
06/10/05,222.08824
06/13/05,219.52185
06/14/05,218.14029
06/15/05,224.0403
06/16/05,227.94524
06/17/05,226.53516
06/20/05,223.59364
06/21/05,225.79053
06/22/05,226.19734
06/23/05,223.18373
06/24/05,222.31326
06/27/05,216.5217
06/28/05,218.29869
06/29/05,216.59843
06/30/05,218.74466
07/04/05,214.95195
07/05/05,218.53995
07/06/05,224.54367
07/07/05,224.07681
07/08/05,229.73103
07/11/05,230.7702
07/12/05,233.42166
07/13/05,234.66974
07/14/05,231.88904
07/15/05,238.80508
07/18/05,236.89252
07/19/05,236.27386
07/20/05,233.65918
07/21/05,230.93286
07/22/05,232.50348
07/25/05,233.21448
07/26/05,237.28926
07/27/05,241.46152
07/28/05,249.05171
07/29/05,249.29022
08/02/05,249.2529
08/03/05,248.1597
08/04/05,244.44275
08/05/05,248.59695
08/08/05,249.47153
08/09/05,239.87325
08/10/05,240.19958
08/11/05,245.42758
08/12/05,250.95474
08/15/05,252.47774
08/16/05,251.71068
08/17/05,245.08038
08/18/05,245.171
08/19/05,255.21321
08/22/05,257.92175
08/23/05,257.5297
08/24/05,257.80862
08/25/05,262.22183
08/26/05,260.13864
08/29/05,261.8998
08/30/05,267.44705
08/31/05,270.43256
09/01/05,278.0723
09/02/05,272.83212
09/06/05,281.05878
09/07/05,280.29428
09/08/05,280.06598
09/09/05,286.33447
09/12/05,284.6995
09/13/05,283.7536
09/14/05,295.06915
09/15/05,317.92957
09/16/05,314.74307
09/19/05,329.92664
09/20/05,324.75546
09/21/05,330.96222
09/22/05,323.1789
09/23/05,314.82077
09/26/05,312.96088
09/27/05,314.22934
09/28/05,321.69293
09/29/05,321.7452
09/30/05,319.30014
10/03/05,319.32434
10/04/05,316.5766
10/05/05,308.34045
10/06/05,292.07184
10/07/05,302.83112
10/11/05,298.27502
10/12/05,292.18634
10/13/05,280.60596
10/14/05,286.27667
10/17/05,285.51764
10/18/05,280.24042
10/19/05,282.40805
10/20/05,272.98007
10/21/05,277.9243
10/24/05,277.95682
10/25/05,289.27386
10/26/05,283.94943
10/27/05,280.28906
10/28/05,279.898
10/31/05,278.1081
11/01/05,277.70035
11/02/05,280.4893
11/03/05,284.6993
11/04/05,283.19446
11/07/05,281.7558
11/08/05,281.11365
11/09/05,279.94928
11/10/05,277.62637
11/11/05,276.96988
11/14/05,276.38144
11/15/05,276.38144
11/16/05,277.21606
11/17/05,281.3995
11/18/05,293.43613
11/21/05,298.51498
11/22/05,306.41736
11/23/05,298.7068
11/24/05,299.08542
11/25/05,307.54837
11/28/05,301.07208
11/29/05,300.37378
11/30/05,289.95367
12/01/05,285.51813
12/02/05,283.15283
12/05/05,283.2069
12/06/05,283.2069
12/07/05,293.11914
12/08/05,299.4913
12/09/05,317.89972
12/12/05,311.52762
12/13/05,293.72815
12/14/05,290.015
12/15/05,293.67508
12/16/05,298.12122
12/19/05,304.8244
12/20/05,303.4383
12/21/05,310.73462
12/22/05,315.58423
12/23/05,313.4253
12/28/05,313.99643
12/29/05,327.16113
12/30/05,334.96518
01/03/06,332.8957
01/04/06,327.6906
01/05/06,317.26166
01/06/06,322.0042
01/09/06,330.2224
01/10/06,336.07272
01/11/06,330.2558
01/12/06,329.54138
01/13/06,335.5332
01/16/06,349.87048
01/17/06,344.52325
01/18/06,337.2365
01/19/06,351.8638
01/20/06,352.93542
01/23/06,367.37357
01/24/06,371.92563
01/25/06,380.43274
01/26/06,381.9329
01/27/06,389.41666
01/30/06,404.63992
01/31/06,394.53497
02/01/06,390.92355
02/02/06,391.861
02/03/06,392.33887
02/06/06,398.7264
02/07/06,373.97662
02/08/06,371.05652
02/09/06,373.15768
02/10/06,361.59692
02/13/06,333.10733
02/14/06,343.72327
02/15/06,328.8129
02/16/06,333.75378
02/17/06,349.4424
02/20/06,357.6798
02/21/06,363.77405
02/22/06,367.82938
02/23/06,370.70865
02/24/06,372.74847
02/27/06,365.27618
02/28/06,363.81018
03/01/06,375.31247
03/02/06,379.24603
03/03/06,381.64523
03/06/06,374.37924
03/07/06,357.8849
03/08/06,347.81558
03/09/06,348.3058
03/10/06,349.29578
03/13/06,357.60715
03/14/06,357.60117
03/15/06,357.65298
03/16/06,363.61264
03/17/06,381.7453
03/20/06,396.70807
03/21/06,399.96844
03/22/06,390.49722
03/23/06,403.50528
03/24/06,422.91327
03/27/06,445.0319
03/28/06,433.6936
03/29/06,441.5602
03/30/06,457.22977
03/31/06,466.93286
04/03/06,480.33337
04/04/06,490.4337
04/05/06,508.13257
04/06/06,513.81635
04/07/06,508.4422
04/10/06,502.07037
04/11/06,489.09174
04/12/06,495.52225
04/13/06,508.19058
04/17/06,524.1563
04/18/06,529.9978
04/19/06,542.93915
04/20/06,508.1266
04/21/06,523.02606
04/24/06,500.25903
04/25/06,502.6785
04/26/06,514.2397
04/27/06,484.75027
04/28/06,509.85852
05/01/06,515.50195
05/02/06,523.4411
05/03/06,509.96405
05/04/06,511.92532
05/05/06,509.57037
05/08/06,518.22156
05/09/06,538.7414
05/10/06,532.64185
05/11/06,517.995
05/12/06,493.76868
05/15/06,439.53577
05/16/06,457.21167
05/17/06,428.39713
05/18/06,405.62143
05/19/06,400.5082
05/23/06,422.65567
05/24/06,403.25174
05/25/06,420.68228
05/26/06,439.9259
05/29/06,447.78342
05/30/06,434.8483
05/31/06,435.8323
06/01/06,435.19067
06/02/06,439.46637
06/05/06,423.2421
06/06/06,414.21332
06/07/06,404.27975
06/08/06,388.05334
06/09/06,393.10883
06/12/06,364.54
06/13/06,331.3142
06/14/06,340.2508
06/15/06,374.91885
06/16/06,371.40082
06/19/06,361.19717
06/20/06,377.14093
06/21/06,392.10147
06/22/06,398.94705
06/23/06,399.52692
06/26/06,399.64917
06/27/06,393.3813
06/28/06,373.78915
06/29/06,395.43582
06/30/06,414.29953
07/04/06,419.8779
07/05/06,419.5255
07/06/06,424.00037
07/07/06,418.22177
07/10/06,417.22775
07/11/06,425.79678
07/12/06,430.96448
07/13/06,412.5535
07/14/06,379.3501
07/17/06,381.1646
07/18/06,383.46494
07/19/06,392.0465
07/20/06,383.31
07/21/06,376.15872
07/24/06,377.99423
07/25/06,399.50238
07/26/06,420.82748
07/27/06,416.4343
07/28/06,422.84097
07/31/06,418.26477
08/01/06,405.4514
08/02/06,402.24805
08/03/06,399.50232
08/04/06,395.74982
08/08/06,406.36658
08/09/06,390.16684
08/10/06,396.57352
08/11/06,378.72635
08/14/06,385.31607
08/15/06,384.85843
08/16/06,409.11227
08/17/06,401.9734
08/18/06,367.19427
08/21/06,374.33316
08/22/06,371.56677
08/23/06,371.10834
08/24/06,371.70905
08/25/06,364.84836
08/28/06,349.59366
08/29/06,337.0687
08/30/06,330.25003
08/31/06,356.00497
09/01/06,358.65445
09/05/06,359.28983
09/06/06,362.36234
09/07/06,371.65466
09/08/06,376.78302
09/11/06,363.68878
09/12/06,367.4715
09/13/06,364.7698
09/14/06,381.3125
09/15/06,387.3948
09/18/06,381.96353
09/19/06,376.20148
09/20/06,364.9709
09/21/06,364.9127
09/22/06,353.31064
09/25/06,346.87332
09/26/06,369.66235
09/27/06,379.9641
09/28/06,394.44507
09/29/06,416.3808
10/02/06,418.33997
10/03/06,397.8963
10/04/06,397.7312
10/05/06,416.7555
10/06/06,440.17157
10/10/06,442.65204
10/11/06,443.60266
10/12/06,438.5242
10/13/06,449.51135
10/16/06,453.5943
10/17/06,450.38672
10/18/06,445.2512
10/19/06,443.93436
10/20/06,440.5654
10/23/06,445.63818
10/24/06,441.965
10/25/06,448.31873
10/26/06,455.8407
10/27/06,458.4672
10/30/06,448.6684
10/31/06,464.65216
11/01/06,457.6623
11/02/06,447.6595
11/03/06,449.85236
11/06/06,444.87448
11/07/06,449.1613
11/08/06,432.53732
11/09/06,428.57236
11/10/06,419.76987
11/13/06,410.02884
11/14/06,393.11768
11/15/06,400.5288
11/16/06,394.80206
11/17/06,394.82504
11/20/06,399.2231
11/21/06,403.07465
11/22/06,402.29138
11/23/06,404.16275
11/24/06,419.50055
11/27/06,413.94635
11/28/06,412.5335
11/29/06,435.6598
11/30/06,442.90524
12/01/06,446.44046
12/04/06,517.26105
12/05/06,552.7606
12/06/06,525.4539
12/07/06,526.37256
12/08/06,522.9478
12/11/06,531.995
12/12/06,522.8739
12/13/06,524.7165
12/14/06,536.4376
12/15/06,527.271
12/18/06,539.0872
12/19/06,535.6771
12/20/06,528.79
12/21/06,535.67114
12/22/06,534.16266
12/27/06,530.54083
12/28/06,541.18054
12/29/06,540.59436
01/02/07,542.9257
01/03/07,542.94543
01/04/07,540.84625
01/05/07,587.2692
01/08/07,596.9608
01/09/07,585.1016
01/10/07,595.9462
01/11/07,606.28906
01/12/07,601.69916
01/15/07,607.84485
01/16/07,616.2946
01/17/07,619.67114
01/18/07,627.1337
01/19/07,633.94806
01/22/07,643.1359
01/23/07,654.4514
01/24/07,659.65173
01/25/07,658.7207
01/26/07,665.5886
01/29/07,668.69525
01/30/07,653.6071
01/31/07,659.1231
02/01/07,650.1974
02/02/07,688.1729
02/05/07,739.0004
02/06/07,720.34143
02/07/07,740.0724
02/08/07,760.75903
02/09/07,768.8852
02/12/07,769.59216
02/13/07,756.8949
02/14/07,756.31024
02/15/07,758.7923
02/16/07,766.0994
02/19/07,785.26514
02/20/07,801.7478
02/21/07,771.5887
02/22/07,748.7999
02/23/07,762.4103
02/26/07,782.99744
02/27/07,735.04126
02/28/07,755.79553
03/01/07,752.6052
03/02/07,737.1194
03/05/07,695.02637
03/06/07,730.7587
03/07/07,735.64453
03/08/07,655.03326
03/09/07,634.1763
03/12/07,624.99536
03/13/07,604.8156
03/14/07,606.1364
03/15/07,622.73126
03/16/07,604.83936
03/19/07,605.9085
03/20/07,597.02155
03/21/07,606.9359
03/22/07,606.9662
03/23/07,596.39215
03/26/07,603.4987
03/27/07,607.04626
03/28/07,606.79486
03/29/07,605.4144
03/30/07,600.6098
04/02/07,600.75195
04/03/07,594.29126
04/04/07,602.02
04/05/07,615.37335
04/09/07,622.6602
04/10/07,628.60956
04/11/07,618.3401
04/12/07,637.5169
04/13/07,638.0936
04/16/07,642.492
04/17/07,640.35693
04/18/07,637.6339
04/19/07,619.16833
04/20/07,653.7939
04/23/07,674.9119
04/24/07,671.0997
04/25/07,692.537
04/26/07,688.20764
04/27/07,691.21735
04/30/07,696.9306
05/01/07,725.51764
05/02/07,761.39075
05/03/07,776.83
05/04/07,773.64087
05/07/07,777.9811
05/08/07,758.58795
05/09/07,778.32367
05/10/07,785.16235
05/11/07,811.3488
05/14/07,794.0213
05/15/07,779.822
05/16/07,754.6976
05/17/07,743.0182
05/18/07,748.597
05/22/07,756.12195
05/23/07,761.6239
05/24/07,750.56696
05/25/07,756.157
05/28/07,771.4546
05/29/07,751.3526
05/30/07,747.6851
05/31/07,759.14325
06/01/07,770.7923
06/04/07,758.4653
06/05/07,751.5088
06/06/07,741.27527
06/07/07,714.7509
06/08/07,716.2047
06/11/07,734.5187
06/12/07,711.4161
06/13/07,705.55536
06/14/07,728.8897
06/15/07,738.53107
06/18/07,760.0989
06/19/07,774.88544
06/20/07,789.96625
06/21/07,812.3305
06/22/07,865.83374
06/25/07,846.7349
06/26/07,823.4989
06/27/07,842.3065
06/28/07,843.80914
06/29/07,843.9321
07/03/07,854.3193
07/04/07,859.3016
07/05/07,882.047
07/06/07,892.6929
07/09/07,885.85425
07/10/07,878.605
07/11/07,875.7053
07/12/07,868.45605
07/13/07,874.2555
07/16/07,853.9576
07/17/07,832.2099
07/18/07,840.90894
07/19/07,848.1581
07/20/07,823.51074
07/23/07,826.4104
07/24/07,786.4115
07/25/07,792.25354
07/26/07,745.7754
07/27/07,753.4092
07/30/07,761.6171
07/31/07,765.65625
08/01/07,733.34216
08/02/07,777.6461
08/03/07,817.29767
08/07/07,784.21906
08/08/07,840.5104
08/09/07,816.24164
08/10/07,852.24884
08/13/07,852.949
08/14/07,796.8877
08/15/07,742.7668
08/16/07,675.392
08/17/07,717.05054
08/20/07,714.1386
08/21/07,699.51904
08/22/07,729.2925
08/23/07,735.6865
08/24/07,750.8121
08/27/07,779.4141
08/28/07,763.24023
08/29/07,816.3681
08/30/07,841.2243
08/31/07,861.08075
09/04/07,862.76495
09/05/07,835.9354
09/06/07,945.49243
09/07/07,923.4399
09/10/07,968.30005
09/11/07,988.65625
09/12/07,992.5315
09/13/07,1018.17816
09/14/07,994.0575
09/17/07,977.7936
09/18/07,977.1771
09/19/07,991.084
09/20/07,989.8804
09/21/07,1004.6626
09/24/07,1035.3304
09/25/07,1120.9397
09/26/07,1155.374
09/27/07,1219.1094
09/28/07,1173.2418
10/01/07,1152.44
10/02/07,1152.6022
10/03/07,1197.6445
10/04/07,1223.7606
10/05/07,1269.1827
10/09/07,1400.2751
10/10/07,1411.4889
10/11/07,1372.7533
10/12/07,1352.6647
10/15/07,1330.4287
10/16/07,1342.1068
10/17/07,1320.904
10/18/07,1302.1649
10/19/07,1274.7318
10/22/07,1257.1794
10/23/07,1342.971
10/24/07,1332.7739
10/25/07,1328.5411
10/26/07,1386.433
10/29/07,1431.3466
10/30/07,1416.7983
10/31/07,1411.8612
11/01/07,1370.0276
11/02/07,1324.3511
11/05/07,1277.774
11/06/07,1284.851
11/07/07,1241.4255
11/08/07,1244.4567
11/09/07,1203.0015
11/12/07,1096.005
11/13/07,1194.9685
11/14/07,1223.0829
11/15/07,1166.9901
11/16/07,1150.0383
11/19/07,1107.0059
11/20/07,1115.1113
11/21/07,1038.4271
11/22/07,1027.138
11/23/07,1123.0671
11/26/07,1167.3256
11/27/07,1118.2015
11/28/07,1172.7367
11/29/07,1181.9717
11/30/07,1249.789
12/03/07,1236.4783
12/04/07,1261.9933
12/05/07,1320.7119
12/06/07,1347.6155
12/07/07,1328.0006
12/10/07,1311.7947
12/11/07,1297.358
12/12/07,1338.7662
12/13/07,1337.894
12/14/07,1378.3967
12/17/07,1310.6937
12/18/07,1273.2241
12/19/07,1290.8713
12/20/07,1361.2778
12/21/07,1375.7715
12/24/07,1396.1394
12/27/07,1528.3777
12/28/07,1563.013
12/31/07,1551.599
01/02/08,1494.3304
01/03/08,1410.8469
01/04/08,1412.3901
01/07/08,1358.308
01/08/08,1233.2206
01/09/08,1172.8284
01/10/08,1191.5652
01/11/08,1169.0137
01/14/08,1208.9071
01/15/08,1201.6241
01/16/08,1146.5625
01/17/08,1096.2726
01/18/08,1010.6978
01/21/08,828.4985
01/22/08,881.8247
01/23/08,866.856
01/24/08,896.89636
01/25/08,899.8181
01/28/08,932.33014
01/29/08,919.35596
01/30/08,923.3078
01/31/08,992.38995
02/01/08,1000.1248
02/04/08,1016.4545
02/05/08,978.59094
02/06/08,967.41345
02/07/08,971.4906
02/08/08,983.4342
02/11/08,1012.3334
02/12/08,991.56055
02/13/08,1010.2626
02/14/08,994.20306
02/15/08,1008.4398
02/19/08,1024.1327
02/20/08,1043.6652
02/21/08,1035.5653
02/22/08,1057.9235
02/25/08,1073.1741
02/26/08,1078.3728
02/27/08,1064.2545
02/28/08,1055.2162
02/29/08,1020.8106
03/03/08,1078.0166
03/04/08,1054.008
03/05/08,1095.8333
03/06/08,1096.018
03/07/08,1075.9292
03/10/08,1061.3298
03/11/08,1074.765
03/12/08,1079.5942
03/13/08,1088.8865
03/14/08,1076.56
03/17/08,1001.3238
03/18/08,1032.1859
03/19/08,991.25977
03/20/08,1008.7548
03/24/08,1037.4365
03/25/08,1096.5901
03/26/08,1154.9753
03/27/08,1182.9729
03/28/08,1153.2383
03/31/08,1158.589
04/01/08,1170.2073
04/02/08,1236.6367
04/03/08,1293.4691
04/04/08,1283.8691
04/07/08,1283.514
04/08/08,1263.6311
04/09/08,1245.2709
04/10/08,1219.7191
04/11/08,1211.0383
04/14/08,1225.3711
04/15/08,1270.7932
04/16/08,1289.889
04/17/08,1275.0151
04/18/08,1267.2411
04/21/08,1312.999
04/22/08,1335.5651
04/23/08,1272.3024
04/24/08,1220.8807
04/25/08,1249.4418
04/28/08,1225.254
04/29/08,1188.7484
04/30/08,1167.299
05/01/08,1141.0482
05/02/08,1246.8259
05/05/08,1359.7705
05/06/08,1462.1315
05/07/08,1431.3055
05/08/08,1452.0599
05/09/08,1507.994
05/12/08,1513.3987
05/13/08,1518.1339
05/14/08,1561.8494
05/15/08,1531.9016
05/16/08,1509.8972
05/20/08,1520.8503
05/21/08,1576.7147
05/22/08,1648.646
05/23/08,1716.964
05/26/08,1744.6049
05/27/08,1683.2882
05/28/08,1738.6759
05/29/08,1747.6696
05/30/08,1891.138
06/02/08,1982.43
06/03/08,1970.1067
06/04/08,1937.1061
06/05/08,1991.939
06/06/08,1992.292
06/09/08,1926.9276
06/10/08,1789.6292
06/11/08,1910.9762
06/12/08,1915.1461
06/13/08,1968.5096
06/16/08,2023.9487
06/17/08,2097.0852
06/18/08,2260.681
06/19/08,2226.193
06/20/08,2216.432
06/23/08,2202.7769
06/24/08,2068.6924
06/25/2008,1921.1581
06/26/2008,1873.9529
06/27/2008,1824.5924
06/30/2008,1881.0856
07/2/2008,1647.5999
07/3/2008,1582.6222
07/4/2008,1607.335
07/7/2008,1476.1096
07/8/2008,1414.4167
07/9/2008,1389.2145
07/10/2008,1511.8676
07/11/2008,1656.3992
07/14/2008,1634.7649
07/15/2008,1550.7684
07/16/2008,1627.8555
07/17/2008,1543.7501
07/18/2008,1523.0618
07/21/2008,1539.1187
07/22/2008,1512.1073
07/23/2008,1376.9634
07/24/2008,1302.794
07/25/2008,1335.9105
07/28/2008,1309.5126
07/29/2008,1323.194
07/30/2008,1448.2816
07/31/2008,1370.1018
08/1/2008,1377.9198
08/5/2008,1241.105
08/6/2008,1276.3202
08/7/2008,1300.0515
08/8/2008,1281.0017
08/11/2008,1187.0481
08/12/2008,1170.0881
08/13/2008,1239.5854
08/14/2008,1168.2719
08/15/2008,1168.7598
08/18/2008,1155.7855
08/19/2008,1243.4159
08/20/2008,1223.2751
08/21/2008,1260.062
08/22/2008,1226.6321
08/25/2008,1221.0237
08/26/2008,1208.6641
08/27/2008,1215.7412
08/28/2008,1226.6844
08/29/2008,1232.8556
09/2/2008,1223.7458
09/3/2008,1197.7487
09/4/2008,1181.9615
09/5/2008,1148.1403
09/8/2008,1098.8499
09/9/2008,1005.6093
09/10/2008,968.7732
09/11/2008,938.0178
09/12/2008,967.8377
09/15/2008,843.4911
09/16/2008,667.37756
09/17/2008,667.37756
09/18/2008,630.301
09/19/2008,667.3776
09/22/2008,630.301
09/23/2008,630.301
09/24/2008,630.301
09/25/2008,630.301
09/26/2008,630.301
09/29/2008,630.301
09/30/2008,630.301
10/1/2008,630.301
10/2/2008,630.301
10/3/2008,630.301
10/6/2008,630.301
10/7/2008,577.77594
10/8/2008,557.57404
10/9/2008,606.0587
10/10/2008,545.4528
10/14/2008,626.2606
10/15/2008,597.8328
10/16/2008,606.743
10/17/2008,633.89795
10/20/2008,696.6937
10/21/2008,698.39087
10/22/2008,662.32574
10/23/2008,632.20074
10/24/2008,623.7149
10/27/2008,637.71674
10/28/2008,675.2032
10/29/2008,687.3071
10/30/2008,691.9253
10/31/2008,688.20184
11/3/2008,691.82074
11/4/2008,663.69116
11/5/2008,692.13806
11/6/2008,671.8692
11/7/2008,676.8933
11/10/2008,660.0447
11/11/2008,680.5699
11/12/2008,682.0333
11/13/2008,685.23285
11/14/2008,685.1255
11/17/2008,690.00836
11/18/2008,704.51294
11/19/2008,706.06866
11/20/2008,687.67487
11/21/2008,672.40314
11/24/2008,666.5547
11/25/2008,668.66046
11/26/2008,676.71625
11/27/2008,672.9404
11/28/2008,672.9662
12/1/2008,675.2801
12/2/2008,670.60516
12/3/2008,660.2023
12/4/2008,662.20966
12/5/2008,647.8799
12/8/2008,667.93445
12/9/2008,678.9129
12/10/2008,694.25964
12/11/2008,691.88916
12/12/2008,689.60547
12/15/2008,674.75757
12/16/2008,672.83136
12/17/2008,671.02203
12/18/2008,670.70624
12/19/2008,669.3941
12/22/2008,661.2892
12/23/2008,669.64056
12/24/2008,679.63794
12/29/2008,695.7224
12/30/2008,704.89764
12/31/2008,720.3082
01/2/2009,716.39233
01/5/2009,706.5512
01/6/2009,705.4402
01/7/2009,701.0261
01/8/2009,705.0724
01/9/2009,690.28656
01/12/2009,686.54095
01/13/2009,699.3613
01/14/2009,712.8549
01/15/2009,705.88104
01/16/2009,725.4352
01/19/2009,719.32477
01/20/2009,697.9366
01/21/2009,683.7606
01/22/2009,673.6468
01/23/2009,671.74005
01/26/2009,687.90564
01/27/2009,682.7658
01/28/2009,689.0662
01/29/2009,701.00385
01/30/2009,683.84344
02/2/2009,710.86896
02/3/2009,710.7861
02/4/2009,710.45447
02/5/2009,703.5737
02/6/2009,706.9726
02/9/2009,693.4599
02/10/2009,689.30743
02/11/2009,705.91736
02/12/2009,693.45996
02/13/2009,689.3075
02/17/2009,643.6305
02/18/2009,634.95935
02/19/2009,635.0599
02/20/2009,616.5114
02/23/2009,614.5561
02/24/2009,564.38824
02/25/2009,558.11725
02/26/2009,564.38824
02/27/2009,554.98175
03/2/2009,551.84625
03/3/2009,541.8798
03/4/2009,538.4853
03/5/2009,597.2568
03/6/2009,597.23346
03/9/2009,561.48645
03/10/2009,509.07016
03/11/2009,524.05945
03/12/2009,547.72876
03/13/2009,546.06824
03/16/2009,548.5911
03/17/2009,541.13837
03/18/2009,564.5345
03/19/2009,633.5121
03/20/2009,620.2871
03/23/2009,606.1005
03/24/2009,592.88776
03/25/2009,603.8026
03/26/2009,599.682
03/27/2009,587.3228
03/30/2009,585.26385
03/31/2009,582.2563
04/1/2009,582.6206
04/2/2009,581.1725
04/3/2009,550.20917
04/6/2009,530.93634
04/7/2009,533.5991
04/8/2009,521.7351
04/9/2009,534.4466
04/13/2009,550.20636
04/14/2009,538.8148
04/15/2009,548.3329
04/16/2009,544.71094
04/17/2009,545.7589
04/20/2009,545.27515
04/21/2009,551.6679
04/22/2009,595.9609
04/23/2009,604.41504
04/24/2009,614.6002
04/27/2009,606.1996
04/28/2009,621.2926
04/29/2009,631.0443
04/30/2009,618.1962
05/1/2009,620.42316
05/4/2009,642.7114
05/5/2009,652.1859
05/6/2009,658.49304
05/7/2009,663.545
05/8/2009,681.356
05/11/2009,671.7801
05/12/2009,653.16376
05/13/2009,622.4279
05/14/2009,623.87915
05/15/2009,628.41656
05/19/2009,636.5022
05/20/2009,637.77783
05/21/2009,632.5206
05/22/2009,621.1789
05/25/2009,631.8742
05/26/2009,623.8604
05/27/2009,617.4463
05/28/2009,625.5479
05/29/2009,640.7483
06/1/2009,653.30054
06/2/2009,661.9611
06/3/2009,647.13354
06/4/2009,651.28033
06/5/2009,650.55115
06/8/2009,648.2304
06/9/2009,637.3262
06/10/2009,660.23553
06/11/2009,650.8378
06/12/2009,631.63666
06/15/2009,625.99023
06/16/2009,617.144
06/17/2009,604.3886
06/18/2009,606.60913
06/19/2009,611.55774
06/22/2009,576.06976
06/23/2009,587.2599
06/24/2009,592.9276
06/25/2009,591.5714
06/26/2009,619.5608
06/29/2009,624.54016
06/30/2009,614.7624
07/2/2009,594.2828
07/3/2009,599.3126
07/6/2009,573.80896
07/7/2009,554.87445
07/8/2009,528.1723
07/9/2009,507.79333
07/10/2009,510.81027
07/13/2009,536.0173
07/14/2009,558.8068
07/15/2009,563.45386
07/16/2009,621.302
07/17/2009,608.7123
07/20/2009,633.16223
07/21/2009,614.53845
07/22/2009,633.99835
07/23/2009,623.716
07/24/2009,620.1882
07/27/2009,554.5808
07/28/2009,555.1447
07/29/2009,558.4548
07/30/2009,546.9508
07/31/2009,565.6649
08/4/2009,581.63043
08/5/2009,595.5626
08/6/2009,591.44556
08/7/2009,602.6363
08/10/2009,608.90784
08/11/2009,620.3154
08/12/2009,634.121
08/13/2009,644.61194
08/14/2009,630.80585
08/17/2009,602.8172
08/18/2009,622.23486
08/19/2009,624.28796
08/20/2009,636.5072
08/21/2009,641.196
08/24/2009,627.33624
08/25/2009,616.54956
08/26/2009,601.9003
08/27/2009,572.77386
08/28/2009,592.8108
08/31/2009,561.2409
09/1/2009,547.86017
09/2/2009,546.3495
09/3/2009,575.97144
09/4/2009,586.1966
09/8/2009,590.4006
09/9/2009,627.9135
09/10/2009,645.03204
09/11/2009,642.5017
09/14/2009,654.52124
09/15/2009,666.5908
09/16/2009,686.3152
09/17/2009,659.5129
09/18/2009,687.60474
09/21/2009,666.9385
09/22/2009,710.28046
09/23/2009,695.20184
09/24/2009,678.6277
09/25/2009,642.1267
09/28/2009,661.39075
09/29/2009,667.9801
09/30/2009,680.828
10/1/2009,658.832
10/2/2009,664.76495
10/5/2009,669.28894
10/6/2009,688.44543
10/7/2009,686.86523
10/8/2009,686.9606
10/9/2009,734.9135
10/13/2009,738.7034
10/14/2009,729.09973
10/15/2009,711.4138
10/16/2009,693.4126
10/19/2009,666.994
10/20/2009,655.6064
10/21/2009,653.9795
10/22/2009,671.87445
10/23/2009,663.7403
10/26/2009,647.47217
10/27/2009,595.1815
10/28/2009,582.00665
10/29/2009,627.8922
10/30/2009,602.38245
11/2/2009,601.35767
11/3/2009,620.9624
11/4/2009,633.6618
11/5/2009,717.5718
11/6/2009,696.98413
11/9/2009,718.4611
11/10/2009,695.70056
11/11/2009,695.1658
11/12/2009,675.2507
11/13/2009,681.64825
11/16/2009,698.16046
11/17/2009,682.93384
11/18/2009,691.25507
11/19/2009,694.3752
11/20/2009,692.99286
11/23/2009,697.8029
11/24/2009,678.54425
11/25/2009,682.47906
11/26/2009,662.2795
11/27/2009,641.8407
11/30/2009,628.2465
12/1/2009,652.27783
12/2/2009,659.1965
12/3/2009,652.31793
12/4/2009,628.04193
12/7/2009,595.2588
12/8/2009,592.13525
12/9/2009,613.4505
12/10/2009,633.1831
12/11/2009,670.4225
12/14/2009,706.2286
12/15/2009,701.2627
12/16/2009,706.00616
12/17/2009,688.70996
12/18/2009,719.2724
12/21/2009,726.0462
12/22/2009,712.13513
12/23/2009,711.0836
12/24/2009,715.66473
12/29/2009,724.87683
12/30/2009,720.8701
12/31/2009,727.3698
01/4/2010,800.39435
01/5/2010,802.238
01/6/2010,792.3244
01/7/2010,795.13654
01/8/2010,788.5163
01/11/2010,790.3008
01/12/2010,764.15076
01/13/2010,776.046
01/14/2010,867.6036
01/15/2010,862.7848
01/18/2010,868.3021
01/19/2010,840.62006
01/20/2010,831.6713
01/21/2010,814.52057
01/22/2010,805.8102
01/25/2010,783.37463
01/26/2010,762.80597
01/27/2010,751.5228
01/28/2010,760.9488
01/29/2010,740.2292
02/1/2010,765.34094
02/2/2010,762.90924
02/3/2010,743.7308
02/4/2010,690.6657
02/5/2010,747.8854
02/8/2010,724.9584
02/9/2010,743.9653
02/10/2010,732.4915
02/11/2010,747.9358
02/12/2010,741.11633
02/16/2010,750.6445
02/17/2010,746.542
02/18/2010,740.4836
02/19/2010,740.94775
02/22/2010,723.6199
02/23/2010,714.49646
02/24/2010,701.4114
02/25/2010,694.2257
02/26/2010,713.87384
03/1/2010,708.73126
03/2/2010,736.66907
03/3/2010,729.21045
03/4/2010,747.33826
03/5/2010,773.1605
03/8/2010,762.9806
03/9/2010,752.5383
03/10/2010,753.2502
03/11/2010,742.6056
03/12/2010,740.2417
03/15/2010,722.4893
03/16/2010,749.69275
03/17/2010,757.88367
03/18/2010,756.48987
03/19/2010,750.28864
03/22/2010,735.6697
03/23/2010,731.9932
03/24/2010,713.81305
03/25/2010,709.7618
03/26/2010,722.3913
03/29/2010,732.0941
03/30/2010,786.39514
03/31/2010,758.2769
04/1/2010,808.27344
04/5/2010,889.4476
04/6/2010,849.89215
04/7/2010,818.4562
04/8/2010,821.35736
04/9/2010,826.7883
04/12/2010,827.43823
04/13/2010,835.193
04/14/2010,839.1119
04/15/2010,842.29376
04/16/2010,810.7665
04/19/2010,800.8533
04/20/2010,793.0888
04/21/2010,798.81354
04/22/2010,778.6767
04/23/2010,765.56036
04/26/2010,755.67566
04/27/2010,745.7296
04/28/2010,760.3454
04/29/2010,773.4074
04/30/2010,775.9279
05/3/2010,788.33545
05/4/2010,765.9203
05/5/2010,757.59033
05/6/2010,745.8209
05/7/2010,744.80475
05/10/2010,791.8809
05/11/2010,817.7997
05/12/2010,812.53674
05/13/2010,802.79266
05/14/2010,774.21704
05/17/2010,743.72003
05/18/2010,730.6376
05/19/2010,715.0592
05/20/2010,654.7691
05/21/2010,671.7732
05/25/2010,686.4319
05/26/2010,716.672
05/27/2010,740.4656
05/28/2010,725.7482
05/31/2010,723.54047
06/1/2010,708.39777
06/2/2010,717.04755
06/3/2010,723.059
06/4/2010,708.11597
06/7/2010,681.15454
06/8/2010,672.78064
06/9/2010,677.3433
06/10/2010,686.9035
06/11/2010,688.4806
06/14/2010,686.55225
06/15/2010,688.1277
06/16/2010,686.42944
06/17/2010,681.46533
06/18/2010,678.63855
06/21/2010,674.7695
06/22/2010,674.315
06/23/2010,673.9063
06/24/2010,658.19794
06/25/2010,681.37866
06/28/2010,676.42255
06/29/2010,658.50775
06/30/2010,667.6947
07/2/2010,650.9253
07/5/2010,635.88464
07/6/2010,636.1437
07/7/2010,619.5314
07/8/2010,616.0482
07/9/2010,622.62634
07/12/2010,625.2622
07/13/2010,629.358
07/14/2010,618.9389
07/15/2010,616.11707
07/16/2010,600.9441
07/19/2010,580.2411
07/20/2010,587.40625
07/21/2010,577.4471
07/22/2010,589.4695
07/23/2010,597.2642
07/26/2010,578.0488
07/27/2010,566.9
07/28/2010,564.9335
07/29/2010,572.9282