Date,Value
10/4/2004,100
10/5/2004,101.74253
10/6/2004,101.38704
10/7/2004,100.288284
10/8/2004,102.28276
10/12/2004,101.75171
10/13/2004,100.28157
10/14/2004,99.16861
10/15/2004,100.25911
10/18/2004,100.0553
10/19/2004,96.32692
10/20/2004,97.436745
10/21/2004,98.574135
10/22/2004,99.08721
10/25/2004,101.80653
10/26/2004,102.423515
10/27/2004,102.80921
10/28/2004,99.37279
10/29/2004,99.37135
11/1/2004,99.43452
11/2/2004,103.82722
11/3/2004,104.47457
11/4/2004,104.735634
11/5/2004,105.633606
11/8/2004,106.017685
11/9/2004,110.48733
11/10/2004,110.923096
11/11/2004,110.972786
11/12/2004,115.832115
11/15/2004,123.6858
11/16/2004,124.798096
11/17/2004,127.02469
11/18/2004,126.54707
11/19/2004,125.84543
11/22/2004,127.68494
11/23/2004,127.64041
11/24/2004,128.52026
11/25/2004,131.40088
11/26/2004,133.06479
11/29/2004,137.87477
11/30/2004,145.69806
12/1/2004,144.92308
12/2/2004,137.15742
12/3/2004,141.99536
12/6/2004,144.33902
12/7/2004,139.15059
12/8/2004,137.35498
12/9/2004,140.77896
12/10/2004,139.76016
12/13/2004,143.55232
12/14/2004,144.58893
12/15/2004,148.1488
12/16/2004,151.76082
12/17/2004,156.41922
12/20/2004,169.89505
12/21/2004,171.1125
12/22/2004,169.11954
12/23/2004,177.08937
12/24/2004,179.253
12/29/2004,174.91516
12/30/2004,177.48375
12/31/2004,178.0977
1/4/2005,177.79698
1/5/2005,167.01854
1/6/2005,167.01854
1/7/2005,167.01854
1/10/2005,167.01854
1/11/2005,167.01854
1/12/2005,167.01854
1/13/2005,167.01854
1/14/2005,167.01854
1/17/2005,167.01854
1/18/2005,167.01854
1/19/2005,163.3567588
1/20/2005,162.6188108
1/21/2005,162.6188108
1/24/2005,162.6188108
1/25/2005,162.6188108
1/26/2005,162.6188108
1/27/2005,162.7394934
1/28/2005,162.7998161
1/31/2005,165.1289792
2/1/2005,162.5584602
2/2/2005,162.5584602
2/3/2005,161.5326581
2/4/2005,161.3516342
2/7/2005,164.4652342
2/8/2005,165.4156445
2/9/2005,166.9908157
2/10/2005,169.1995194
2/11/2005,166.6711752
2/14/2005,169.1945615
2/15/2005,170.7148051
2/16/2005,176.4436289
2/17/2005,181.8370082
2/18/2005,177.5222099
2/21/2005,179.6271046
2/22/2005,175.5823677
2/23/2005,176.2230069
2/24/2005,173.9617103
2/25/2005,174.0585336
2/28/2005,171.7350819
3/1/2005,173.1427541
3/2/2005,171.7350819
3/3/2005,173.1427541
3/4/2005,171.7350819
3/7/2005,168.9197654
3/8/2005,175.9580707
3/9/2005,184.4040576
3/10/2005,174.5503985
3/11/2005,182.9963667
3/14/2005,185.8117112
3/15/2005,185.8117112
3/16/2005,187.2193834
3/17/2005,188.6270557
3/18/2005,197.0730239
3/21/2005,218.1879958
3/22/2005,206.5357808
3/23/2005,206.5357808
3/24/2005,206.5357808
3/28/2005,206.5357808
3/29/2005,206.5357808
3/30/2005,206.5357808
3/31/2005,206.5357808
4/1/2005,206.5357808
4/4/2005,206.5357808
4/5/2005,206.5357808
4/6/2005,206.5357808
4/7/2005,206.5357808
4/8/2005,206.5357808
4/11/2005,206.5357808
4/12/2005,206.5357808
4/13/2005,206.5357808
4/14/2005,206.5357808
4/15/2005,206.5357808
4/18/2005,206.5357808
4/19/2005,206.5357808
4/20/2005,206.5357808
4/21/2005,206.5357808
4/22/2005,206.5357808
4/25/2005,206.5357808
4/26/2005,206.5357808
4/27/2005,206.5357808
4/28/2005,206.5357808
4/29/2005,206.5357808
5/2/2005,206.5357808
5/3/2005,206.5357808
5/4/2005,206.5357808
5/5/2005,206.5357808
5/6/2005,206.5357808
5/9/2005,207.8079045
5/10/2005,206.0234059
5/11/2005,200.5837176
5/12/2005,196.9816793
5/13/2005,196.9816793
5/16/2005,196.9816793
5/17/2005,196.9816793
5/18/2005,196.9816793
5/19/2005,196.9816793
5/20/2005,196.2370735
5/24/2005,194.3219468
5/25/2005,199.5243153
5/26/2005,198.8952136
5/27/2005,201.1399166
5/30/2005,201.0416381
5/31/2005,201.1148355
6/1/2005,203.2472768
6/2/2005,201.5368615
6/3/2005,200.8617666
6/6/2005,202.1746676
6/7/2005,201.641567
6/8/2005,201.9235578
6/9/2005,202.1380738
6/10/2005,203.4207405
6/13/2005,201.2150826
6/14/2005,200.8618052
6/15/2005,205.0264406
6/16/2005,206.6989882
6/17/2005,207.6984
6/20/2005,206.0258717
6/21/2005,207.8522254
6/22/2005,207.8852004
6/23/2005,205.4950485
6/24/2005,204.4604229
6/27/2005,198.7429708
6/28/2005,200.4808605
6/29/2005,198.8269476
6/30/2005,200.6802738
7/4/2005,197.6438717
7/5/2005,199.758074
7/6/2005,203.4392497
7/7/2005,201.525947
7/8/2005,208.7263862
7/11/2005,208.5711229
7/12/2005,206.783129
7/13/2005,207.37003
7/14/2005,204.7386404
7/15/2005,205.954035
7/18/2005,204.0809932
7/19/2005,201.6384789
7/20/2005,198.4782541
7/21/2005,194.9948993
7/22/2005,195.5000045
7/25/2005,196.0279906
7/26/2005,199.2776542
7/27/2005,202.901681
7/28/2005,209.5765178
7/29/2005,209.7833619
8/2/2005,210.2442977
8/3/2005,209.3221847
8/4/2005,206.1869638
8/5/2005,209.6910377
8/8/2005,210.4287049
8/9/2005,207.4779297
8/10/2005,209.1377486
8/11/2005,213.0106754
8/12/2005,215.592617
8/15/2005,212.0885527
8/16/2005,211.93962
8/17/2005,207.7965723
8/18/2005,204.8913367
8/19/2005,213.8592147
8/22/2005,217.5047038
8/23/2005,217.1450379
8/24/2005,217.2449376
8/25/2005,221.3961977
8/26/2005,219.5083814
8/29/2005,221.0829593
8/30/2005,227.6941719
8/31/2005,234.8889367
9/1/2005,236.2169308
9/2/2005,234.8535877
9/6/2005,239.6831756
9/7/2005,238.6869677
9/8/2005,238.2383649
9/9/2005,243.1221487
9/12/2005,241.7360889
9/13/2005,240.8556168
9/14/2005,250.084641
9/15/2005,269.4010236
9/16/2005,266.9082313
9/19/2005,279.1996458
9/20/2005,274.6626158
9/21/2005,279.2072985
9/22/2005,272.6773702
9/23/2005,266.3409204
9/26/2005,265.2186414
9/27/2005,266.4242988
9/28/2005,272.2432235
9/29/2005,272.180545
9/30/2005,271.153379
10/3/2005,270.4945159
10/4/2005,270.0977351
10/5/2005,262.2299985
10/6/2005,262.2299985
10/7/2005,262.2299985
10/11/2005,262.2299985
10/12/2005,262.2299985
10/13/2005,262.2299985
10/14/2005,262.2299985
10/17/2005,262.2299985
10/18/2005,262.2299985
10/19/2005,262.2299985
10/20/2005,262.2299985
10/21/2005,262.2299985
10/24/2005,262.2299985
10/25/2005,262.2299985
10/26/2005,262.2299985
10/27/2005,262.2299985
10/28/2005,262.2299985
10/31/2005,262.2299985
11/1/2005,262.2299985
11/2/2005,262.2299985
11/3/2005,262.2299985
11/4/2005,262.2299985
11/7/2005,262.2299985
11/8/2005,262.2299985
11/9/2005,262.2299985
11/10/2005,259.2174993
11/11/2005,260.055875
11/14/2005,257.4961825
11/15/2005,257.4961825
11/16/2005,257.6742541
11/17/2005,261.965388
11/18/2005,273.1543472
11/21/2005,277.5536915
11/22/2005,279.4248657
11/23/2005,270.6928354
11/24/2005,266.3267939
11/25/2005,275.6825489
11/28/2005,271.316518
11/29/2005,270.6666651
11/30/2005,260.9450952
12/1/2005,257.0810508
12/2/2005,254.6747979
12/5/2005,254.7011051
12/6/2005,254.7011051
12/7/2005,263.6156531
12/8/2005,269.3464256
12/9/2005,285.901965
12/12/2005,280.1712135
12/13/2005,252.7908336
12/14/2005,253.4275802
12/15/2005,251.5173403
12/16/2005,252.1540975
12/19/2005,266.1626292
12/20/2005,260.1948492
12/21/2005,270.9368278
12/22/2005,280.4852252
12/23/2005,281.6787959
12/28/2005,287.6465653
12/29/2005,303.5600481
12/30/2005,312.5981674
1/3/2006,310.6269688
1/4/2006,305.7831302
1/5/2006,296.0871933
1/6/2006,300.5128554
1/9/2006,308.2292075
1/10/2006,317.2520607
1/11/2006,312.8410114
1/12/2006,314.6431568
1/13/2006,324.1844637
1/16/2006,339.3391457
1/17/2006,333.9983144
1/18/2006,328.6687561
1/19/2006,342.1752063
1/20/2006,343.0218103
1/23/2006,358.9430157
1/24/2006,363.9920232
1/25/2006,372.3120299
1/26/2006,373.8084446
1/27/2006,381.1162497
1/30/2006,396.0587776
1/31/2006,383.7009746
2/1/2006,383.4950786
2/2/2006,385.3030502
2/3/2006,386.3956273
2/6/2006,395.5817286
2/7/2006,371.0948595
2/8/2006,368.2484846
2/9/2006,370.2946541
2/10/2006,358.9289613
2/13/2006,330.6561794
2/14/2006,330.6561794
2/15/2006,330.6561794
2/16/2006,330.6561794
2/17/2006,330.6561794
2/20/2006,338.7449639
2/21/2006,344.5619482
2/22/2006,348.5337641
2/23/2006,351.3296508
2/24/2006,351.3296508
2/27/2006,344.3728131
2/28/2006,344.3728131
3/1/2006,344.3728131
3/2/2006,344.3244783
3/3/2006,349.0796153
3/6/2006,344.0004985
3/7/2006,328.7258548
3/8/2006,319.4785854
3/9/2006,319.4785854
3/10/2006,319.4785854
3/13/2006,327.296383
3/14/2006,328.9029023
3/15/2006,327.5397878
3/16/2006,334.3542702
3/17/2006,353.8797363
3/20/2006,360.5780517
3/21/2006,364.5482519
3/22/2006,353.7559202
3/23/2006,366.654481
3/24/2006,383.7146958
3/27/2006,404.9786392
3/28/2006,392.851031
3/29/2006,401.0749298
3/30/2006,416.20237
3/31/2006,419.6532023
4/3/2006,429.8751818
4/4/2006,439.8041372
4/5/2006,456.1418814
4/6/2006,461.0067176
4/7/2006,456.4033331
4/10/2006,450.7498955
4/11/2006,439.370852
4/12/2006,444.9467564
4/13/2006,456.7277117
4/17/2006,470.9100719
4/18/2006,475.8759666
4/19/2006,488.5225162
4/20/2006,458.9312743
4/21/2006,472.8793763
4/24/2006,452.2470248
4/25/2006,455.9125804
4/26/2006,467.326419
4/27/2006,437.3318246
4/28/2006,464.2668259
5/1/2006,470.4180207
5/2/2006,475.3340117
5/3/2006,463.7790115
5/4/2006,463.9932703
5/5/2006,463.9932703
5/8/2006,467.5565254
5/9/2006,486.5586274
5/10/2006,486.325798
5/11/2006,479.5350911
5/12/2006,479.5350911
5/15/2006,479.5350911
5/16/2006,479.5350911
5/17/2006,479.5350911
5/18/2006,479.5350911
5/19/2006,479.5350911
5/23/2006,479.5350911
5/24/2006,479.5350911
5/25/2006,479.5350911
5/26/2006,479.5350911
5/29/2006,479.5350911
5/30/2006,479.5350911
5/31/2006,479.5350911
6/1/2006,479.5350911
6/2/2006,479.5350911
6/5/2006,479.5350911
6/6/2006,479.5350911
6/7/2006,479.5350911
6/8/2006,479.5350911
6/9/2006,479.5350911
6/12/2006,479.5350911
6/13/2006,479.5350911
6/14/2006,479.5350911
6/15/2006,479.5350911
6/16/2006,479.5350911
6/19/2006,479.5350911
6/20/2006,479.5350911
6/21/2006,479.5350911
6/22/2006,479.5350911
6/23/2006,479.5350911
6/26/2006,479.5350911
6/27/2006,479.5350911
6/28/2006,479.5350911
6/29/2006,479.5350911
6/30/2006,479.5350911
7/4/2006,486.8453783
7/5/2006,486.4590379
7/6/2006,491.2085568
7/7/2006,484.8127719
7/10/2006,482.8606053
7/11/2006,493.4945899
7/12/2006,499.134396
7/13/2006,477.9444403
7/14/2006,440.9836561
7/17/2006,442.6584153
7/18/2006,441.0774575
7/19/2006,460.0485636
7/20/2006,447.4011713
7/21/2006,431.5919572
7/24/2006,448.9820822
7/25/2006,441.2410445
7/26/2006,448.9820822
7/27/2006,448.9820822
7/28/2006,464.4642512
7/31/2006,479.9464085
8/1/2006,463.94815
8/2/2006,459.9486088
8/3/2006,457.0489224
8/4/2006,452.4694369
8/8/2006,466.1479416
8/9/2006,447.1900448
8/10/2006,455.1891507
8/11/2006,434.4914561
8/14/2006,441.4506707
8/15/2006,440.3508159
8/16/2006,469.0475929
8/17/2006,461.5084222
8/18/2006,418.6132067
8/21/2006,426.152389
8/22/2006,426.152389
8/23/2006,423.9669554
8/24/2006,422.874262
8/25/2006,415.2253848
8/28/2006,409.7618827
8/29/2006,404.2983924
8/30/2006,403.205699
8/31/2006,419.5961584
9/1/2006,426.1522952
9/5/2006,420.6888166
9/6/2006,424.778643
9/7/2006,436.6062252
9/8/2006,436.6062252
9/11/2006,436.6062252
9/12/2006,436.6062252
9/13/2006,436.6062252
9/14/2006,436.6062252
9/15/2006,436.6062252
9/18/2006,436.6062252
9/19/2006,436.6062252
9/20/2006,436.6062252
9/21/2006,436.6062252
9/22/2006,436.6062252
9/25/2006,436.6062252
9/26/2006,436.6062252
9/27/2006,436.6062252
9/28/2006,436.6062252
9/29/2006,436.6062252
10/2/2006,436.6062252
10/3/2006,436.6062252
10/4/2006,436.6062252
10/5/2006,436.6062252
10/6/2006,436.6062252
10/10/2006,436.6062252
10/11/2006,436.6062252
10/12/2006,436.6062252
10/13/2006,436.6062252
10/16/2006,439.4936554
10/17/2006,434.6990056
10/18/2006,432.8524395
10/19/2006,434.106953
10/20/2006,437.1388975
10/23/2006,452.1419545
10/24/2006,447.7268126
10/25/2006,459.2051985
10/26/2006,469.4962213
10/27/2006,472.4045653
10/30/2006,458.1309979
10/31/2006,475.3146505
11/1/2006,467.9643438
11/2/2006,457.4590631
11/3/2006,459.5364851
11/6/2006,453.3717441
11/7/2006,457.1957227
11/8/2006,439.6017158
11/9/2006,435.4933052
11/10/2006,426.501881
11/13/2006,416.2922194
11/14/2006,387.2119443
11/15/2006,395.9524507
11/16/2006,395.3609879
11/17/2006,396.1824641
11/20/2006,411.1333304
11/21/2006,405.4815556
11/22/2006,392.4693169
11/23/2006,391.4835267
11/24/2006,404.3643293
11/27/2006,404.1014382
11/28/2006,400.075119
11/29/2006,432.4682414
11/30/2006,435.7249849
12/1/2006,437.1363043
12/4/2006,527.2297726
12/5/2006,560.9967589
12/6/2006,533.9937372
12/7/2006,534.0965645
12/8/2006,529.8548453
12/11/2006,539.6382661
12/12/2006,533.4441579
12/13/2006,534.2424643
12/14/2006,547.2398462
12/15/2006,539.561698
12/18/2006,549.9555013
12/19/2006,546.3089428
12/20/2006,539.2488817
12/21/2006,546.6133337
12/22/2006,544.8919316
12/27/2006,541.2861426
12/28/2006,550.5607256
12/29/2006,548.2899876
1/2/2007,555.8390494
1/3/2007,555.7237151
1/4/2007,555.7237151
1/5/2007,555.7237151
1/8/2007,555.7237151
1/9/2007,555.7237151
1/10/2007,555.7237151
1/11/2007,555.7237151
1/12/2007,555.7237151
1/15/2007,555.7237151
1/16/2007,555.7237151
1/17/2007,555.7237151
1/18/2007,555.7237151
1/19/2007,555.7237151
1/22/2007,555.7237151
1/23/2007,555.7237151
1/24/2007,560.01489
1/25/2007,557.5080753
1/26/2007,563.0295069
1/29/2007,565.6410379
1/30/2007,553.2028346
1/31/2007,558.1488368
2/1/2007,550.305103
2/2/2007,582.1182286
2/5/2007,624.2170327
2/6/2007,606.1911412
2/7/2007,619.7047103
2/8/2007,644.013107
2/9/2007,651.3415236
2/12/2007,651.4009107
2/13/2007,640.9721119
2/14/2007,639.7993536
2/15/2007,641.9638641
2/16/2007,648.088243
2/19/2007,664.7989652
2/20/2007,678.1496504
2/21/2007,653.5887154
2/22/2007,634.1218836
2/23/2007,645.2673352
2/26/2007,662.6590558
2/27/2007,626.2709536
2/28/2007,637.8046443
3/1/2007,635.9070009
3/2/2007,635.9070009
3/5/2007,635.9070009
3/6/2007,635.9070009
3/7/2007,635.9070009
3/8/2007,635.9070009
3/9/2007,635.9070009
3/12/2007,635.9070009
3/13/2007,635.9070009
3/14/2007,635.9070009
3/15/2007,635.9070009
3/16/2007,635.9070009
3/19/2007,635.9070009
3/20/2007,635.9070009
3/21/2007,635.9070009
3/22/2007,635.8968315
3/23/2007,625.4806485
3/26/2007,633.6491637
3/27/2007,638.7746291
3/28/2007,632.8192601
3/29/2007,626.3706974
3/30/2007,623.5546766
4/2/2007,615.423596
4/3/2007,608.6717842
4/4/2007,615.883419
4/5/2007,628.9838715
4/9/2007,636.1781203
4/10/2007,642.1486833
4/11/2007,631.6660992
4/12/2007,649.7342621
4/13/2007,649.8018643
4/16/2007,654.8991138
4/17/2007,653.0712322
4/18/2007,650.4670363
4/19/2007,631.9025568
4/20/2007,666.675298
4/23/2007,687.9845528
4/24/2007,684.0108269
4/25/2007,706.2828474
4/26/2007,703.295479
4/27/2007,706.7797445
4/30/2007,713.3359763
5/1/2007,745.0534567
5/2/2007,781.9432958
5/3/2007,798.8218242
5/4/2007,795.8008449
5/7/2007,800.2354247
5/8/2007,791.5016896
5/9/2007,783.8596588
5/10/2007,806.0580516
5/11/2007,824.9813412
5/14/2007,836.6264548
5/15/2007,820.6776317
5/16/2007,798.4321657
5/17/2007,788.9437362
5/18/2007,795.6742884
5/22/2007,799.0460305
5/23/2007,808.3354768
5/24/2007,788.1905933
5/25/2007,793.509697
5/28/2007,807.7971416
5/29/2007,787.1598651
5/30/2007,782.7150358
5/31/2007,795.9438764
6/1/2007,808.297602
6/4/2007,796.6532791
6/5/2007,790.2579453
6/6/2007,779.652228
6/7/2007,751.9706206
6/8/2007,751.9706206
6/11/2007,751.9706206
6/12/2007,751.9706206
6/13/2007,751.9706206
6/14/2007,751.9706206
6/15/2007,761.8100743
6/18/2007,789.9036781
6/19/2007,799.6890115
6/20/2007,828.8076507
6/21/2007,828.8076507
6/22/2007,905.6043283
6/25/2007,905.6043283
6/26/2007,905.6043283
6/27/2007,905.6043283
6/28/2007,905.6043283
6/29/2007,905.6043283
7/3/2007,905.6043283
7/4/2007,910.9663126
7/5/2007,938.8320693
7/6/2007,964.2946007
7/9/2007,962.7799774
7/10/2007,954.9012715
7/11/2007,951.7497694
7/12/2007,943.8710043
7/13/2007,950.1740774
7/16/2007,928.1135629
7/17/2007,904.477376
7/18/2007,913.9317641
7/19/2007,921.8104209
7/20/2007,895.022791
7/23/2007,898.1742144
7/24/2007,866.6593314
7/25/2007,887.1440457
7/26/2007,854.0533821
7/27/2007,854.0533821
7/30/2007,854.0533821
7/31/2007,854.0533821
8/1/2007,854.0533821
8/2/2007,854.0533821
8/3/2007,854.0533821
8/7/2007,854.0533821
8/8/2007,854.0533821
8/9/2007,854.0533821
8/10/2007,854.0533821
8/13/2007,854.0533821
8/14/2007,854.0533821
8/15/2007,854.0533821
8/16/2007,854.0533821
8/17/2007,854.0533821
8/20/2007,854.0533821
8/21/2007,854.0533821
8/22/2007,854.0533821
8/23/2007,854.0533821
8/24/2007,854.0533821
8/27/2007,854.0533821
8/28/2007,854.0533821
8/29/2007,854.0533821
8/30/2007,854.0533821
8/31/2007,854.0533821
9/4/2007,854.0533821
9/5/2007,828.501898
9/6/2007,945.4318213
9/7/2007,927.1235305
9/10/2007,973.3477203
9/11/2007,992.7877819
9/12/2007,994.188185
9/13/2007,1016.76846
9/14/2007,995.6308194
9/17/2007,982.0010384
9/18/2007,984.5643998
9/19/2007,997.8770952
9/20/2007,996.3811076
9/21/2007,1009.594174
9/24/2007,1039.235184
9/25/2007,1115.781296
9/26/2007,1146.831964
9/27/2007,1204.570864
9/28/2007,1159.945635
10/1/2007,1141.842202
10/2/2007,1144.571378
10/3/2007,1199.068648
10/4/2007,1226.245536
10/5/2007,1279.04476
10/9/2007,1422.875862
10/10/2007,1438.176622
10/11/2007,1392.481531
10/12/2007,1373.222139
10/15/2007,1344.49591
10/16/2007,1358.577171
10/17/2007,1338.602255
10/18/2007,1324.258818
10/19/2007,1297.583185
10/22/2007,1281.442229
10/23/2007,1364.812876
10/24/2007,1356.600616
10/25/2007,1352.33571
10/26/2007,1410.371396
10/29/2007,1460.554995
10/30/2007,1446.042943
10/31/2007,1446.065031
11/1/2007,1401.074652
11/2/2007,1350.437162
11/5/2007,1299.029086
11/6/2007,1307.48478
11/7/2007,1265.436289
11/8/2007,1265.436289
11/9/2007,1265.436289
11/12/2007,1265.436289
11/13/2007,1265.436289
11/14/2007,1265.436289
11/15/2007,1265.436289
11/16/2007,1265.436289
11/19/2007,1265.436289
11/20/2007,1265.436289
11/21/2007,1265.436289
11/22/2007,1265.436289
11/23/2007,1265.436289
11/26/2007,1265.436289
11/27/2007,1265.436289
11/28/2007,1265.436289
11/29/2007,1265.436289
11/30/2007,1265.436289
12/3/2007,1265.436289
12/4/2007,1265.436289
12/5/2007,1265.436289
12/6/2007,1265.436289
12/7/2007,1265.436289
12/10/2007,1265.436289
12/11/2007,1253.654328
12/12/2007,1290.731912
12/13/2007,1289.711353
12/14/2007,1327.364804
12/17/2007,1262.032327
12/18/2007,1262.032327
12/19/2007,1262.032327
12/20/2007,1262.032327
12/21/2007,1262.032327
12/24/2007,1280.978513
12/27/2007,1413.52388
12/28/2007,1443.219303
12/31/2007,1420.799473
1/2/2008,1371.230193
1/3/2008,1289.476339
1/4/2008,1299.429296
1/7/2008,1242.533565
1/8/2008,1129.101272
1/9/2008,1129.101272
1/10/2008,1129.101272
1/11/2008,1129.101272
1/14/2008,1129.101272
1/15/2008,1122.627705
1/16/2008,1122.627705
1/17/2008,1122.627705
1/18/2008,1122.627705
1/21/2008,1122.627705
1/22/2008,1122.627705
1/23/2008,1122.627705
1/24/2008,1122.627705
1/25/2008,1122.627705
1/28/2008,1122.627705
1/29/2008,1122.627705
1/30/2008,1122.627705
1/31/2008,1122.627705
2/1/2008,1122.627705
2/4/2008,1122.627705
2/5/2008,1122.627705
2/6/2008,1122.627705
2/7/2008,1122.627705
2/8/2008,1122.627705
2/11/2008,1122.627705
2/12/2008,1122.627705
2/13/2008,1122.627705
2/14/2008,1104.887235
2/15/2008,1120.803943
2/19/2008,1138.212854
2/20/2008,1160.264116
2/21/2008,1151.47679
2/22/2008,1175.849266
2/25/2008,1192.097686
2/26/2008,1197.734788
2/27/2008,1181.983897
2/28/2008,1171.704291
2/29/2008,1133.570427
3/3/2008,1197.237412
3/4/2008,1168.056768
3/5/2008,1190.439665
3/6/2008,1186.29469
3/7/2008,1184.636669
3/10/2008,1182.812908
3/11/2008,1182.812908
3/12/2008,1182.812908
3/13/2008,1182.812908
3/14/2008,1169.17595
3/17/2008,1169.17595
3/18/2008,1169.17595
3/19/2008,1169.17595
3/20/2008,1169.17595
3/24/2008,1169.17595
3/25/2008,1169.17595
3/26/2008,1169.17595
3/27/2008,1169.17595
3/28/2008,1169.17595
3/31/2008,1169.17595
4/1/2008,1169.17595
4/2/2008,1169.17595
4/3/2008,1239.309689
4/4/2008,1223.671742
4/7/2008,1220.744079
4/8/2008,1201.675741
4/9/2008,1184.654498
4/10/2008,1160.218696
4/11/2008,1150.982664
4/14/2008,1165.473347
4/15/2008,1216.97234
4/16/2008,1240.956832
4/17/2008,1215.618471
4/18/2008,1220.405643
4/21/2008,1290.843869
4/22/2008,1316.182478
4/23/2008,1262.523701
4/24/2008,1212.846057
4/25/2008,1245.27671
4/28/2008,1222.43657
4/29/2008,1185.67086
4/30/2008,1164.326827
5/1/2008,1138.008841
5/2/2008,1244.566013
5/5/2008,1358.371407
5/6/2008,1463.396168
5/7/2008,1431.68092
5/8/2008,1452.218542
5/9/2008,1506.499303
5/12/2008,1513.570718
5/13/2008,1518.107982
5/14/2008,1562.352556
5/15/2008,1532.642464
5/16/2008,1509.531352
5/20/2008,1520.738715
5/21/2008,1578.410095
5/22/2008,1650.524952
5/23/2008,1719.790763
5/26/2008,1747.645558
5/27/2008,1686.464365
5/28/2008,1742.888122
5/29/2008,1752.643548
5/30/2008,1896.133449
6/2/2008,1989.148153
6/3/2008,1976.504589
6/4/2008,1943.807796
6/5/2008,1998.464535
6/6/2008,1998.891499
6/9/2008,1931.957014
6/10/2008,1798.717772
6/11/2008,1866.084363
6/12/2008,1808.230786
6/13/2008,1874.602201
6/16/2008,1937.04508
6/17/2008,2016.64983
6/18/2008,2188.157208
6/19/2008,2157.198315
6/20/2008,2148.516431
6/23/2008,2148.516431
6/24/2008,2148.516431
6/25/2008,2148.516431
6/26/2008,2148.516431
6/27/2008,2148.516431
6/30/2008,2148.516431
7/2/2008,2148.516431
7/3/2008,2148.516431
7/4/2008,2148.516431
7/7/2008,2148.516431
7/8/2008,2148.516431
7/9/2008,2148.516431
7/10/2008,2148.516431
7/11/2008,2148.516431
7/14/2008,2148.516431
7/15/2008,2148.516431
7/16/2008,2148.516431
7/17/2008,2148.516431
7/18/2008,2148.516431
7/21/2008,2148.516431
7/22/2008,2148.516431
7/23/2008,2148.516431
7/24/2008,2148.516431
7/25/2008,2148.516431
7/28/2008,2148.516431
7/29/2008,2148.516431
7/30/2008,2148.516431
7/31/2008,2148.516431
8/1/2008,2148.516431
8/5/2008,2148.516431
8/6/2008,2148.516431
8/7/2008,2148.516431
8/8/2008,2148.516431
8/11/2008,2148.516431
8/12/2008,2148.516431
8/13/2008,2148.516431
8/14/2008,2148.516431
8/15/2008,2148.516431
8/18/2008,2148.516431
8/19/2008,2148.516431
8/20/2008,2148.516431
8/21/2008,2148.516431
8/22/2008,2095.146949
8/25/2008,2085.64038
8/26/2008,2085.64038
8/27/2008,2085.64038
8/28/2008,2067.582633
8/29/2008,2088.749844
9/2/2008,2026.61879
9/3/2008,2026.61879
9/4/2008,2026.61879
9/5/2008,2026.61879
9/8/2008,2026.61879
9/9/2008,2026.61879
9/10/2008,2026.61879
9/11/2008,2026.61879
9/12/2008,2026.61879
9/15/2008,2026.61879
9/16/2008,2026.61879
9/17/2008,2026.61879
9/18/2008,2026.61879
9/19/2008,2026.61879
9/22/2008,2026.61879
9/23/2008,2026.61879
9/24/2008,2026.61879
9/25/2008,2026.61879
9/26/2008,2026.61879
9/29/2008,2026.61879
9/30/2008,2026.61879
10/1/2008,2026.61879
10/2/2008,2026.61879
10/3/2008,2026.61879
10/6/2008,2026.61879
10/7/2008,2026.61879
10/8/2008,2026.61879
10/9/2008,2026.61879
10/10/2008,2026.61879
10/14/2008,2026.61879
10/15/2008,2026.61879
10/16/2008,2026.61879
10/17/2008,2026.61879
10/20/2008,2026.61879
10/21/2008,2026.61879
10/22/2008,2026.61879
10/23/2008,2026.61879
10/24/2008,2026.61879
10/27/2008,2026.61879
10/28/2008,2026.61879
10/29/2008,2026.61879
10/30/2008,2026.61879
10/31/2008,2026.61879
11/3/2008,2026.61879
11/4/2008,2026.61879
11/5/2008,2026.61879
11/6/2008,2026.61879
11/7/2008,2026.61879
11/10/2008,2026.61879
11/11/2008,2026.61879
11/12/2008,2026.61879
11/13/2008,2026.61879
11/14/2008,2026.61879
11/17/2008,2026.61879
11/18/2008,2026.61879
11/19/2008,2026.61879
11/20/2008,2026.61879
11/21/2008,2026.61879
11/24/2008,2026.61879
11/25/2008,2026.61879
11/26/2008,2026.61879
11/27/2008,2026.61879
11/28/2008,2026.61879
12/1/2008,2026.61879
12/2/2008,2026.61879
12/3/2008,2026.61879
12/4/2008,2026.61879
12/5/2008,2026.61879
12/8/2008,2026.61879
12/9/2008,2026.61879
12/10/2008,2026.61879
12/11/2008,2026.61879
12/12/2008,2026.61879
12/15/2008,2026.61879
12/16/2008,2026.61879
12/17/2008,2026.61879
12/18/2008,2026.61879
12/19/2008,2026.61879
12/22/2008,2026.61879
12/23/2008,2026.61879
12/24/2008,2026.61879
12/29/2008,2026.61879
12/30/2008,2052.504117
12/31/2008,2097.5957
1/2/2009,2085.35154
1/5/2009,2055.567654
1/6/2009,2002.342278
1/7/2009,1989.02724
1/8/2009,1989.581825
1/9/2009,1951.24238
1/12/2009,1910.400273
1/13/2009,1949.000176
1/14/2009,1933.43017
1/15/2009,1946.54413
1/16/2009,1988.354079
1/19/2009,1972.548217
1/20/2009,1914.343599
1/21/2009,1914.343599
1/22/2009,1914.343599
1/23/2009,1914.343599
1/26/2009,1914.343599
1/27/2009,1914.343599
1/28/2009,1914.343599
1/29/2009,1949.794368
1/30/2009,1949.794368
2/2/2009,1949.794368
2/3/2009,1949.794368
2/4/2009,1949.794368
2/5/2009,1949.794368
2/6/2009,1958.677157
2/9/2009,1920.701602
2/10/2009,1909.200252
2/11/2009,1955.205279
2/12/2009,1955.205279
2/13/2009,1955.205279
2/17/2009,1955.205279
2/18/2009,1955.205279
2/19/2009,1955.205279
2/20/2009,1955.205279
2/23/2009,1955.205279
2/24/2009,1955.205279
2/25/2009,1955.205279
2/26/2009,1955.205279
2/27/2009,1955.205279
3/2/2009,1955.205279
3/3/2009,1955.205279
3/4/2009,1955.205279
3/5/2009,1955.205279
3/6/2009,1955.205279
3/9/2009,1955.205279
3/10/2009,1955.205279
3/11/2009,1955.205279
3/12/2009,1955.205279
3/13/2009,1955.205279
3/16/2009,1955.205279
3/17/2009,1955.205279
3/18/2009,2040.411768
3/19/2009,2288.391286
3/20/2009,2241.751326
3/23/2009,2191.65798
3/24/2009,2123.98611
3/25/2009,2165.833881
3/26/2009,2123.98611
3/27/2009,2076.906968
3/30/2009,2019.365965
3/31/2009,2010.763412
4/1/2009,2013.480939
4/2/2009,2007.124868
4/3/2009,1896.45149
4/6/2009,1829.508047
4/7/2009,1866.023787
4/8/2009,1833.234214
4/9/2009,1898.06789
4/13/2009,1863.042811
4/14/2009,1855.504127
04/15/2009,1858.1898
04/16/2009,1860.3458
04/17/2009,1900.1559
04/20/2009,1900.6062
04/21/2009,1931.3093
04/22/2009,2102.0183
04/23/2009,2144.8298
04/24/2009,2202.0894
04/27/2009,2174.2234
04/28/2009,2184.8591
04/29/2009,2208.803
04/30/2009,2188.644
05/1/2009,2242.4165
05/4/2009,2354.2363
05/5/2009,2360.5305
05/6/2009,2439.4634
05/7/2009,2469.133
05/8/2009,2461.5894
05/11/2009,2423.1973
05/12/2009,2354.0532
05/13/2009,2245.1733
05/14/2009,2251.2815
05/15/2009,2266.2378
05/19/2009,2294.99
05/20/2009,2283.5654
05/21/2009,2229.858
05/22/2009,2200.8606
05/25/2009,2226.3071
05/26/2009,2198.9395
05/27/2009,2177.3438
05/28/2009,2205.1997
05/29/2009,2260.0366
06/1/2009,2303.4375
06/2/2009,2334.3984
06/3/2009,2282.555
06/4/2009,2297.9365
06/5/2009,2295.06
06/8/2009,2287.7986
06/9/2009,2345.5676
06/10/2009,2439.4841
06/11/2009,2454.146
06/12/2009,2383.5757
06/15/2009,2319.735
06/16/2009,2272.3884
06/17/2009,2220.17
06/18/2009,2220.17
06/19/2009,2220.17
06/22/2009,2220.17
06/23/2009,2220.17
06/24/2009,2220.17
06/25/2009,2220.17
06/26/2009,2306.4214
06/29/2009,2313.6702
06/30/2009,2277.7007
07/2/2009,2199.3496
07/3/2009,2199.3496
07/6/2009,2199.3496
07/7/2009,2199.3496
07/8/2009,2199.3496
07/9/2009,2199.3496
07/10/2009,2199.3496
07/13/2009,2199.3496
07/14/2009,2199.3496
07/15/2009,2199.3496
07/16/2009,2199.3496
07/17/2009,2199.3496
07/20/2009,2265.9045
07/21/2009,2205.9436
07/22/2009,2271.7888
07/23/2009,2237.0298
07/24/2009,2218.3984
07/27/2009,1993.83
07/28/2009,1970.9316
07/29/2009,1897.9648
07/30/2009,1836.9135
07/31/2009,1955.39
08/4/2009,2017.6432
08/5/2009,2087.145
08/6/2009,2073.7969
08/7/2009,2127.926
08/10/2009,2135.2534
08/11/2009,2193.2915
08/12/2009,2233.2493
08/13/2009,2254.84
08/14/2009,2210.4353
08/17/2009,2107.86
08/18/2009,2138.88
08/19/2009,2169.3474
08/20/2009,2197.5386
08/21/2009,2216.0593
08/24/2009,2179.986
08/25/2009,2160.6345
08/26/2009,2113.2366
08/27/2009,2025.6449
08/28/2009,2093.644
08/31/2009,2004.4376
09/1/2009,1954.7478
09/2/2009,1954.7478
09/3/2009,1954.7478
09/4/2009,1992.4197
09/8/2009,2006.1119
09/9/2009,2128.1738
09/10/2009,2187.3123
09/11/2009,2179.776
09/14/2009,2219.9011
09/15/2009,2259.7861
09/16/2009,2324.241
09/17/2009,2236.388
09/18/2009,2332.2063
09/21/2009,2257.1506
09/22/2009,2463.6934
09/23/2009,2413.6465
09/24/2009,2367.7578
09/25/2009,2283.8289
09/28/2009,2370.9207
09/29/2009,2402.9226
09/30/2009,2462.0
10/1/2009,2373.8599
10/2/2009,2413.0122
10/5/2009,2413.0122
10/6/2009,2413.0122
10/7/2009,2413.0122
10/8/2009,2387.9248
10/9/2009,2648.3958
10/13/2009,2672.883
10/14/2009,2620.4453
10/15/2009,2543.0837
10/16/2009,2462.941
10/19/2009,2339.7134
10/20/2009,2299.767
10/21/2009,2294.0603
10/22/2009,2356.833
10/23/2009,2328.2998
10/26/2009,2271.2336
10/27/2009,2271.2336
10/28/2009,2271.2336
10/29/2009,2271.2336
10/30/2009,2271.2336
11/2/2009,2271.2336
11/3/2009,2271.2336
11/4/2009,2271.2336
11/5/2009,2271.2336
11/6/2009,2271.2336
11/9/2009,2271.2336
11/10/2009,2198.4844
11/11/2009,2195.8442
11/12/2009,2113.6663
11/13/2009,2138.0557
11/16/2009,2186.7087
11/17/2009,2138.5896
11/18/2009,2163.6226
11/19/2009,2171.107
11/20/2009,2168.409
11/23/2009,2183.9526
11/24/2009,2122.1284
11/25/2009,2117.626
11/26/2009,2061.5862
11/27/2009,1968.118
11/30/2009,1914.3759
12/1/2009,1985.2062
12/2/2009,2010.8826
12/3/2009,1987.9226
12/4/2009,1920.4827
12/7/2009,1817.8704
12/8/2009,1683.0458
12/9/2009,1653.7916
12/10/2009,1663.7009
12/11/2009,2229.2407
12/14/2009,2388.1453
12/15/2009,2368.7478
12/16/2009,2381.438
12/17/2009,2315.0833
12/18/2009,2315.0833
12/21/2009,2315.0833
12/22/2009,2273.8948
12/23/2009,2258.6174
12/24/2009,2265.8955
12/29/2009,2244.7896
12/30/2009,2236.6394
12/31/2009,2257.9885
01/4/2010,2499.4375
01/5/2010,2524.8171
01/6/2010,2508.866
01/7/2010,2514.2705
01/8/2010,2500.266
01/11/2010,2503.7893
01/12/2010,2420.1917
01/13/2010,2460.9038
01/14/2010,2857.3687
01/15/2010,2859.1511
01/18/2010,2880.9497
01/19/2010,2774.5461
01/20/2010,2747.0632
01/21/2010,2676.8472
01/22/2010,2676.8472
01/25/2010,2676.8472
01/26/2010,2676.8472
01/27/2010,2676.8472
01/28/2010,2676.8472
01/29/2010,2676.8472
02/1/2010,2676.8472
02/2/2010,2676.8472
02/3/2010,2676.8472
02/4/2010,2676.8472
02/5/2010,2676.8472
02/8/2010,2676.8472
02/9/2010,2676.8472
02/10/2010,2676.8472
02/11/2010,2676.8472
02/12/2010,2676.8472
02/16/2010,2676.8472
02/17/2010,2676.8472
02/18/2010,2656.3577
02/19/2010,2653.0986
02/22/2010,2592.256
02/23/2010,2556.55
02/24/2010,2506.0671
02/25/2010,2497.676
02/26/2010,2591.0564
03/1/2010,2563.6218
03/2/2010,2677.3997
03/3/2010,2663.9727
03/4/2010,2754.2097
03/5/2010,2862.6816
03/8/2010,2816.0962
03/9/2010,2799.1082
03/10/2010,2821.9897
03/11/2010,2775.2053
03/12/2010,2787.5632
03/15/2010,2716.3906
03/16/2010,2827.7612
03/17/2010,2858.9255
03/18/2010,2854.6724
03/19/2010,2838.6743
03/22/2010,2779.5066
03/23/2010,2760.019
03/24/2010,2699.8313
03/25/2010,2684.3867
03/26/2010,2745.3022
03/29/2010,2778.644
03/30/2010,2870.799
03/31/2010,2903.8445
04/1/2010,3167.0488
04/5/2010,3516.2896
04/6/2010,3357.9102
04/7/2010,3237.7358
04/8/2010,3251.4417
04/9/2010,3257.6177
04/12/2010,3280.0652
04/13/2010,3313.4575
04/14/2010,3324.939
04/15/2010,3334.7058
04/16/2010,3204.6978
04/19/2010,3159.2002
04/20/2010,3162.542
04/21/2010,3129.5483
04/22/2010,3040.381
04/23/2010,2933.4375
04/26/2010,2887.7856
04/27/2010,2883.4675
04/28/2010,2971.6208
04/29/2010,3089.1099
04/30/2010,3081.7815
05/3/2010,3050.0938
05/4/2010,2979.748
05/5/2010,2979.748
05/6/2010,2979.748
05/7/2010,2979.748
05/10/2010,2979.748
05/11/2010,2979.748
05/12/2010,2979.748
05/13/2010,2906.6384
05/14/2010,2840.9412
05/17/2010,2840.9412
05/18/2010,2840.9412
05/19/2010,2840.9412
05/20/2010,2840.9412
05/21/2010,2840.9412
05/25/2010,2840.9412
05/26/2010,2840.9412
05/27/2010,2840.9412
05/28/2010,2840.9412
05/31/2010,2840.9412
06/1/2010,2840.9412
06/2/2010,2840.9412
06/3/2010,2840.9412
06/4/2010,2840.9412
06/7/2010,2840.9412
06/8/2010,2840.9412
06/9/2010,2840.9412
06/10/2010,2840.9412
06/11/2010,2840.9412
06/14/2010,2840.9412
06/15/2010,2840.9412
06/16/2010,2833.585
06/17/2010,2813.7012
06/18/2010,2801.4934
06/21/2010,2785.318
06/22/2010,2783.375
06/23/2010,2783.3457
06/24/2010,2718.016
06/25/2010,2718.016
06/28/2010,2718.016
06/29/2010,2718.016
06/30/2010,2718.016
07/2/2010,2718.016
07/5/2010,2718.016
07/6/2010,2718.016
07/7/2010,2718.016
07/8/2010,2718.016
07/9/2010,2718.016
07/12/2010,2718.016
07/13/2010,2718.016
07/14/2010,2718.016
07/15/2010,2718.016
07/16/2010,2655.1833
07/19/2010,2563.1013
07/20/2010,2563.1013
07/21/2010,2552.0527
07/22/2010,2552.0527
07/23/2010,2593.0654
07/26/2010,2512.7305
07/27/2010,2443.031
07/28/2010,2425.9927
07/29/2010,2479.9387