Date,Value
10/12/04,100
10/13/04,98.62582
10/14/04,97.75068
10/15/04,99.77802
10/18/04,99.37403
10/19/04,95.59152
10/20/04,96.654305
10/21/04,97.93365
10/22/04,98.5082
10/25/04,101.38314
10/26/04,102.03788
10/27/04,102.42077
10/28/04,98.82119
10/29/04,98.65977
11/01/04,98.69641
11/02/04,102.86857
11/03/04,103.625145
11/04/04,103.82588
11/05/04,104.788956
11/08/04,105.324005
11/09/04,111.938644
11/10/04,111.96283
11/11/04,112.04921
11/12/04,118.69626
11/15/04,126.530014
11/16/04,127.454414
11/17/04,130.06865
11/18/04,129.54982
11/19/04,128.69977
11/22/04,130.67061
11/23/04,130.62654
11/24/04,131.60728
11/25/04,134.51967
11/26/04,136.43307
11/29/04,141.40773
11/30/04,148.98064
12/01/04,147.75803
12/02/04,139.90614
12/03/04,144.8778
12/06/04,147.23634
12/07/04,141.68457
12/08/04,137.84889
12/09/04,141.22955
12/10/04,141.68861
12/13/04,147.12979
12/14/04,148.44652
12/15/04,152.06558
12/16/04,155.88504
12/17/04,160.52544
12/20/04,173.70314
12/21/04,174.80623
12/22/04,172.98988
12/23/04,180.7654
12/24/04,183.1281
12/29/04,178.92091
12/30/04,181.31396
12/31/04,181.94061
01/04/05,181.65373
01/05/05,169.74736
01/06/05,177.12376
01/07/05,175.65886
01/10/05,173.68835
01/11/05,175.20331
01/12/05,174.68355
01/13/05,177.81665
01/14/05,177.7433
01/17/05,177.3823
01/18/05,177.06693
01/19/05,173.06506
01/20/05,172.15576
01/21/05,175.97943
01/24/05,176.35858
01/25/05,174.81358
01/26/05,173.91568
01/27/05,174.15176
01/28/05,174.02214
01/31/05,176.5871
02/01/05,173.8472
02/02/05,173.94626
02/03/05,172.88078
02/04/05,172.77434
02/07/05,176.42796
02/08/05,178.90164
02/09/05,181.16223
02/10/05,181.6569
02/11/05,181.04037
02/14/05,181.35254
02/15/05,183.5288
02/16/05,189.68517
02/17/05,197.64241
02/18/05,193.46065
02/21/05,195.39255
02/22/05,191.07854
02/23/05,191.58755
02/24/05,189.16417
02/25/05,189.52339
02/28/05,186.9704
03/01/05,188.50294
03/02/05,186.9704
03/03/05,188.50294
03/04/05,186.9704
03/07/05,183.90532
03/08/05,191.56802
03/09/05,200.76329
03/10/05,190.03549
03/11/05,199.23074
03/14/05,202.29585
03/15/05,202.29585
03/16/05,203.8284
03/17/05,205.36093
03/18/05,214.5562
03/21/05,237.54434
03/22/05,226.81656
03/23/05,228.34912
03/24/05,229.88164
03/28/05,223.75148
03/29/05,212.91293
03/30/05,208.39072
03/31/05,212.89732
04/01/05,217.66579
04/04/05,214.22234
04/05/05,211.03291
04/06/05,208.37508
04/07/05,212.51564
04/08/05,209.71391
04/11/05,208.5069
04/12/05,198.66992
04/13/05,193.98126
04/14/05,192.78612
04/15/05,188.23538
04/18/05,185.1556
04/19/05,202.25534
04/20/05,199.72716
04/21/05,204.32388
04/22/05,205.33516
04/25/05,213.05763
04/26/05,209.62053
04/27/05,203.61935
04/28/05,201.6466
04/29/05,202.2434
05/02/05,205.28044
05/03/05,202.2434
05/04/05,205.64737
05/05/05,206.91833
05/06/05,211.99667
05/09/05,213.40799
05/10/05,213.24
05/11/05,208.95853
05/12/05,203.32098
05/13/05,203.3265
05/16/05,199.41858
05/17/05,199.99713
05/18/05,200.98193
05/19/05,201.41821
05/20/05,200.85109
05/24/05,199.25839
05/25/05,204.45332
05/26/05,203.87831
05/27/05,206.22356
05/30/05,206.05753
05/31/05,206.10583
06/01/05,208.3349
06/02/05,206.60626
06/03/05,205.89778
06/06/05,207.2984
06/07/05,206.74115
06/08/05,207.06697
06/09/05,207.27428
06/10/05,208.57268
06/13/05,206.29532
06/14/05,205.89778
06/15/05,210.16641
06/16/05,211.8865
06/17/05,212.8747
06/20/05,211.1546
06/21/05,214.31291
06/22/05,216.56883
06/23/05,211.60579
06/24/05,212.05698
06/27/05,208.6731
06/28/05,210.51836
06/29/05,208.76385
06/30/05,210.68735
07/04/05,207.58484
07/05/05,209.67056
07/06/05,213.45673
07/07/05,211.52162
07/08/05,219.08403
07/11/05,218.89102
07/12/05,218.51526
07/13/05,219.07892
07/14/05,216.44847
07/15/05,219.2668
07/18/05,220.76991
07/19/05,218.94545
07/20/05,219.23303
07/21/05,214.0609
07/22/05,218.17548
07/25/05,219.0413
07/26/05,224.01297
07/27/05,227.74174
07/28/05,233.57394
07/29/05,226.1164
08/02/05,222.96129
08/03/05,221.98341
08/04/05,218.65854
08/05/05,222.37456
08/08/05,223.15686
08/09/05,220.02759
08/10/05,221.78781
08/11/05,225.895
08/12/05,228.63312
08/15/05,224.9171
08/16/05,221.39667
08/17/05,210.05301
08/18/05,202.42542
08/19/05,216.116
08/22/05,220.02759
08/23/05,220.16615
08/24/05,219.74742
08/25/05,218.91455
08/26/05,217.22021
08/29/05,216.4845
08/30/05,222.71185
08/31/05,229.38585
09/01/05,230.67238
09/02/05,229.23969
09/06/05,234.42535
09/07/05,233.27396
09/08/05,232.93889
09/09/05,234.95085
09/12/05,233.18379
09/13/05,232.38544
09/14/05,241.3948
09/15/05,260.2144
09/16/05,257.60596
09/19/05,269.44998
09/20/05,265.26794
09/21/05,269.7769
09/22/05,263.40216
09/23/05,257.1372
09/26/05,256.127
09/27/05,257.3793
09/28/05,262.8592
09/29/05,262.8327
09/30/05,261.79034
10/03/05,261.17532
10/04/05,259.1079
10/05/05,252.0926
10/06/05,236.66039
10/07/05,243.71483
10/11/05,242.58148
10/12/05,233.74332
10/13/05,221.66112
10/14/05,225.229
10/17/05,226.21953
10/18/05,225.46939
10/19/05,226.26028
10/20/05,220.93484
10/21/05,226.39708
10/24/05,224.85516
10/25/05,233.71329
10/26/05,228.97424
10/27/05,226.39601
10/28/05,227.21964
10/31/05,225.0577
11/01/05,223.95375
11/02/05,224.28593
11/03/05,222.92578
11/04/05,222.6746
11/07/05,220.16592
11/08/05,220.03961
11/09/05,220.29195
11/10/05,217.87376
11/11/05,218.50565
11/14/05,216.34258
11/15/05,216.34258
11/16/05,208.19576
11/17/05,217.24777
11/18/05,226.29976
11/21/05,225.39456
11/22/05,226.9141
11/23/05,219.82303
11/24/05,216.27748
11/25/05,223.87505
11/28/05,220.3295
11/29/05,219.31648
11/30/05,203.61485
12/01/05,203.61485
12/02/05,203.10835
12/05/05,202.60184
12/06/05,202.60184
12/07/05,209.6929
12/08/05,214.25145
12/09/05,227.42055
12/12/05,222.86203
12/13/05,201.08232
12/14/05,201.58882
12/15/05,200.0693
12/16/05,200.5758
12/19/05,211.71889
12/20/05,211.71889
12/21/05,211.71889
12/22/05,211.71889
12/23/05,211.71889
12/28/05,211.71889
12/29/05,241.58795
12/30/05,256.5225
01/03/06,253.887
01/04/06,248.02194
01/05/06,237.24496
01/06/06,239.16356
01/09/06,239.70094
01/10/06,246.45963
01/11/06,243.06195
01/12/06,244.58255
01/13/06,252.05832
01/16/06,264.53073
01/17/06,262.18396
01/18/06,260.6944
01/19/06,271.31638
01/20/06,271.15237
01/23/06,286.77454
01/24/06,291.0575
01/25/06,297.45682
01/26/06,299.29907
01/27/06,305.66345
01/30/06,320.2996
01/31/06,306.44394
02/01/06,306.30496
02/02/06,307.7094
02/03/06,308.62067
02/06/06,316.07004
02/07/06,297.7612
02/08/06,294.24316
02/09/06,294.69724
02/10/06,286.36163
02/13/06,262.70337
02/14/06,272.3569
02/15/06,258.1739
02/16/06,271.0529
02/17/06,281.0696
02/20/06,287.9953
02/21/06,291.4659
02/22/06,297.98444
02/23/06,298.38666
02/24/06,304.26178
02/27/06,297.00388
02/28/06,297.47202
03/01/06,306.70847
03/02/06,306.66925
03/03/06,310.99158
03/06/06,306.55905
03/07/06,291.5132
03/08/06,283.3076
03/09/06,283.0656
03/10/06,284.47238
03/13/06,294.99887
03/14/06,296.6987
03/15/06,295.46265
03/16/06,301.03247
03/17/06,318.1798
03/20/06,323.82623
03/21/06,324.68768
03/22/06,314.58493
03/23/06,327.28625
03/24/06,340.11276
03/27/06,355.76068
03/28/06,343.98914
03/29/06,349.6739
03/30/06,361.1331
03/31/06,363.52472
04/03/06,371.67984
04/04/06,383.19943
04/05/06,400.99884
04/06/06,406.51044
04/07/06,402.90805
04/10/06,398.80005
04/11/06,388.24216
04/12/06,392.5368
04/13/06,402.71768
04/17/06,415.5804
04/18/06,420.32965
04/19/06,430.92188
04/20/06,404.6067
04/21/06,417.64764
04/24/06,398.73895
04/25/06,401.87778
04/26/06,411.97153
04/27/06,384.57104
04/28/06,408.67715
05/01/06,414.3691
05/02/06,424.78357
05/03/06,416.97168
05/04/06,416.9927
05/05/06,414.022
05/08/06,422.73492
05/09/06,439.22473
05/10/06,435.49628
05/11/06,434.7529
05/12/06,410.2339
05/15/06,367.47894
05/16/06,382.2493
05/17/06,358.50778
05/18/06,341.12024
05/19/06,336.73172
05/23/06,354.5164
05/24/06,340.23062
05/25/06,354.38394
05/26/06,368.7649
05/29/06,377.44785
05/30/06,359.04727
05/31/06,364.3727
06/01/06,365.09555
06/02/06,367.1558
06/05/06,353.11212
06/06/06,345.4782
06/07/06,334.46774
06/08/06,315.6941
06/09/06,318.12735
06/12/06,296.30893
06/13/06,266.80627
06/14/06,275.27222
06/15/06,314.267
06/16/06,316.5759
06/19/06,304.5183
06/20/06,308.90652
06/21/06,322.72366
06/22/06,329.30493
06/23/06,334.0779
06/26/06,345.54712
06/27/06,335.1162
06/28/06,325.2637
06/29/06,345.85526
06/30/06,360.6729
07/04/06,376.3367
07/05/06,375.98587
07/06/06,379.711
07/07/06,374.73636
07/10/06,373.3277
07/11/06,381.70456
07/12/06,386.09326
07/13/06,369.64728
07/14/06,341.83215
07/17/06,342.80643
07/18/06,341.5821
07/19/06,356.2738
07/20/06,346.4793
07/21/06,334.23624
07/24/06,347.7036
07/25/06,347.7036
07/26/06,347.7036
07/27/06,347.7036
07/28/06,347.7036
07/31/06,347.7036
08/01/06,325.27112
08/02/06,319.66302
08/03/06,319.66302
08/04/06,314.0549
08/08/06,336.48743
08/09/06,322.95154
08/10/06,328.4677
08/11/06,313.61646
08/14/06,318.87805
08/15/06,318.3123
08/16/06,338.67978
08/17/06,332.97974
08/18/06,303.20648
08/21/06,308.90656
08/22/06,308.90656
08/23/06,307.32242
08/24/06,306.53033
08/25/06,300.98587
08/28/06,297.0255
08/29/06,293.06516
08/30/06,292.2731
08/31/06,304.1541
09/01/06,308.9065
09/05/06,304.94614
09/06/06,300.98578
09/07/06,296.2334
09/08/06,294.64923
09/11/06,266.13477
09/12/06,268.7916
09/13/06,266.97534
09/14/06,279.4201
09/15/06,283.78137
09/18/06,279.6837
09/19/06,278.86588
09/20/06,263.98212
09/21/06,260.8745
09/22/06,259.8932
09/25/06,255.15001
09/26/06,269.87018
09/27/06,268.72528
09/28/06,270.68793
09/29/06,269.87015
10/02/06,264.79987
10/03/06,252.36487
10/04/06,252.97708
10/05/06,261.56055
10/06/06,279.19022
10/10/06,268.42297
10/11/06,268.99493
10/12/06,265.8871
10/13/06,272.49936
10/16/06,275.3023
10/17/06,272.20074
10/18/06,271.23456
10/19/06,272.27567
10/20/06,273.55466
10/23/06,282.1376
10/24/06,287.49677
10/25/06,288.60815
10/26/06,293.76596
10/27/06,292.1548
10/30/06,286.34552
10/31/06,301.94986
11/01/06,295.56512
11/02/06,286.85867
11/03/06,287.21198
11/06/06,275.84732
11/07/06,277.27075
11/08/06,267.46085
11/09/06,263.90277
11/10/06,257.9975
11/13/06,252.74873
11/14/06,236.54756
11/15/06,241.15826
11/16/06,240.73863
11/17/06,240.52615
11/20/06,248.5205
11/21/06,245.64679
11/22/06,236.41476
11/23/06,235.03368
11/24/06,242.58185
11/27/06,241.25917
11/28/06,241.25917
11/29/06,259.3536
11/30/06,260.5599
12/01/06,259.3536
12/04/06,262.36932
12/05/06,281.52972
12/06/06,262.1358
12/07/06,262.8183
12/08/06,253.19495
12/11/06,256.39557
12/12/06,253.97577
12/13/06,254.06654
12/14/06,257.92734
12/15/06,254.27945
12/18/06,260.26715
12/19/06,259.25616
12/20/06,256.6638
12/21/06,257.93332
12/22/06,257.7052
12/27/06,254.8286
12/28/06,258.62238
12/29/06,257.89658
01/02/07,260.62955
01/03/07,258.13068
01/04/07,260.60736
01/05/07,283.5639
01/08/07,291.1383
01/09/07,289.64224
01/10/07,293.09308
01/11/07,300.68005
01/12/07,297.8821
01/15/07,295.00092
01/16/07,308.79633
01/17/07,313.92752
01/18/07,312.54688
01/19/07,307.26498
01/22/07,303.90204
01/23/07,304.45117
01/24/07,308.49966
01/25/07,302.05014
01/26/07,305.097
01/29/07,306.31854
01/30/07,300.4075
01/31/07,304.25168
02/01/07,298.71417
02/02/07,314.28607
02/05/07,332.76065
02/06/07,323.59564
02/07/07,335.17673
02/08/07,347.01797
02/09/07,346.04193
02/12/07,343.41257
02/13/07,341.97214
02/14/07,345.12518
02/15/07,351.7945
02/16/07,354.15726
02/19/07,363.30612
02/20/07,367.47095
02/21/07,358.3234
02/22/07,346.05264
02/23/07,350.7564
02/26/07,359.20294
02/27/07,338.7412
02/28/07,347.38797
03/01/07,346.42917
03/02/07,339.05374
03/05/07,315.461
03/06/07,330.72833
03/07/07,336.34882
03/08/07,279.332
03/09/07,270.36118
03/12/07,270.1677
03/13/07,261.8244
03/14/07,261.64023
03/15/07,268.83627
03/16/07,261.1156
03/19/07,262.06464
03/20/07,263.00284
03/21/07,268.42896
03/22/07,268.24008
03/23/07,263.55624
03/26/07,266.46872
03/27/07,269.69092
03/28/07,267.3613
03/29/07,260.14932
03/30/07,257.59656
04/02/07,243.29755
04/03/07,241.29991
04/04/07,241.29944
04/05/07,245.8194
04/09/07,248.21835
04/10/07,250.76909
04/11/07,246.71045
04/12/07,253.34808
04/13/07,253.65689
04/16/07,255.61205
04/17/07,254.89375
04/18/07,253.89214
04/19/07,246.68173
04/20/07,260.2629
04/23/07,268.61588
04/24/07,267.0609
04/25/07,275.77335
04/26/07,274.6632
04/27/07,276.04004
04/30/07,278.62872
05/01/07,291.1142
05/02/07,305.53015
05/03/07,312.16522
05/04/07,310.99478
05/07/07,312.7266
05/08/07,309.31348
05/09/07,306.32703
05/10/07,315.002
05/11/07,322.39713
05/14/07,326.94794
05/15/07,328.37006
05/16/07,324.24585
05/17/07,313.57986
05/18/07,320.69055
05/22/07,339.4627
05/23/07,342.93973
05/24/07,334.1429
05/25/07,336.69925
05/28/07,342.91162
05/29/07,332.67172
05/30/07,330.13147
05/31/07,342.10712
06/01/07,350.70917
06/04/07,348.27255
06/05/07,344.8458
06/06/07,340.11932
06/07/07,327.9032
06/08/07,328.75952
06/11/07,337.27283
06/12/07,327.89267
06/13/07,322.1704
06/14/07,333.06323
06/15/07,337.45276
06/18/07,351.72626
06/19/07,356.61227
06/20/07,370.84955
06/21/07,382.87186
06/22/07,420.42273
06/25/07,401.2886
06/26/07,389.8919
06/27/07,399.0577
06/28/07,401.54834
06/29/07,402.58542
07/03/07,408.97632
07/04/07,415.97577
07/05/07,421.18536
07/06/07,439.58783
07/09/07,439.39615
07/10/07,435.8004
07/11/07,434.36212
07/12/07,430.7664
07/13/07,433.643
07/16/07,423.57498
07/17/07,412.7878
07/18/07,417.10266
07/19/07,420.69836
07/20/07,408.47293
07/23/07,409.9112
07/24/07,395.52835
07/25/07,404.8772
07/26/07,389.7752
07/27/07,399.12408
07/30/07,402.7198
07/31/07,431.48547
08/01/07,424.29404
08/02/07,456.65546
08/03/07,503.39975
08/07/07,506.2763
08/08/07,541.7555
08/09/07,525.9886
08/10/07,549.3635
08/13/07,551.8555
08/14/07,517.2781
08/15/07,473.90857
08/16/07,422.56622
08/17/07,451.54218
08/20/07,442.55713
08/21/07,430.06058
08/22/07,458.5755
08/23/07,445.78275
08/24/07,456.47546
08/27/07,484.33966
08/28/07,475.32626
08/29/07,508.94742
08/30/07,524.89233
08/31/07,536.922
09/04/07,538.03973
09/05/07,521.52423
09/06/07,603.9374
09/07/07,591.7684
09/10/07,626.4631
09/11/07,645.0569
09/12/07,651.6141
09/13/07,676.2132
09/14/07,655.51495
09/17/07,643.38885
09/18/07,643.9188
09/19/07,652.83875
09/20/07,651.943
09/21/07,661.5592
09/24/07,681.47375
09/25/07,735.7129
09/26/07,757.63617
09/27/07,797.79285
09/28/07,767.34955
10/01/07,754.62854
10/02/07,754.8432
10/03/07,792.07367
10/04/07,810.43585
10/05/07,843.9572
10/09/07,942.66455
10/10/07,949.9749
10/11/07,913.13916
10/12/07,896.14343
10/15/07,878.773
10/16/07,887.88007
10/17/07,872.59503
10/18/07,858.9132
10/19/07,838.51605
10/22/07,825.9721
10/23/07,883.4113
10/24/07,876.838
10/25/07,873.989
10/26/07,912.33466
10/29/07,943.51575
10/30/07,933.4075
10/31/07,931.3095
11/01/07,902.95715
11/02/07,871.05615
11/05/07,838.27313
11/06/07,842.59357
11/07/07,814.8469
11/08/07,817.22095
11/09/07,790.46497
11/12/07,720.73145
11/13/07,793.81757
11/14/07,811.8459
11/15/07,774.37836
11/16/07,764.3014
11/19/07,733.7591
11/20/07,738.6648
11/21/07,687.75604
11/22/07,679.87054
11/23/07,743.6286
11/26/07,773.3696
11/27/07,731.09424
11/28/07,767.51587
11/29/07,777.4863
11/30/07,826.50433
12/03/07,809.70374
12/04/07,845.0804
12/05/07,891.4561
12/06/07,912.45013
12/07/07,903.11163
12/10/07,884.42065
12/11/07,867.59894
12/12/07,899.4032
12/13/07,900.19653
12/14/07,926.9365
12/17/07,879.82733
12/18/07,853.7555
12/19/07,866.4564
12/20/07,914.8617
12/21/07,923.2195
12/24/07,937.42694
12/27/07,1039.9021
12/28/07,1062.6316
12/31/07,1044.9138
01/02/08,1005.48315
01/03/08,936.48157
01/04/08,950.6963
01/07/08,906.7049
01/08/08,821.2716
01/09/08,780.3781
01/10/08,793.35205
01/11/08,777.59186
01/14/08,806.43787
01/15/08,801.5428
01/16/08,764.98083
01/17/08,731.4028
01/18/08,673.88556
01/21/08,552.1684
01/22/08,657.3433
01/23/08,639.8142
01/24/08,674.87244
01/25/08,683.637
01/28/08,683.637
01/29/08,674.8725
01/30/08,674.8725
01/31/08,788.81195
02/01/08,806.3412
02/04/08,806.3412
02/05/08,777.18866
02/06/08,769.769
02/07/08,773.00507
02/08/08,782.07983
02/11/08,804.8208
02/12/08,788.8184
02/13/08,803.98505
02/14/08,791.4788
02/15/08,803.06024
02/19/08,815.4724
02/20/08,831.9197
02/21/08,826.02997
02/22/08,842.5912
02/25/08,852.907
02/26/08,856.6801
02/27/08,845.2817
02/28/08,837.4735
02/29/08,810.34955
03/03/08,856.1313
03/04/08,834.5362
03/05/08,849.9898
03/06/08,847.0474
03/07/08,846.30554
03/10/08,845.65265
03/11/08,858.2628
03/12/08,854.6826
03/13/08,868.3806
03/14/08,860.9333
03/17/08,793.3484
03/18/08,843.05707
03/19/08,820.6172
03/20/08,806.26324
03/24/08,840.74896
03/25/08,918.8826
03/26/08,986.9855
03/27/08,1038.8407
03/28/08,1007.55176
03/31/08,1010.7388
04/01/08,1030.5522
04/02/08,1113.8993
04/03/08,1180.4591
04/04/08,1165.6404
04/07/08,1162.7908
04/08/08,1138.0944
04/09/08,1140.1523
04/10/08,1111.3398
04/11/08,1061.9469
04/14/08,1111.3397
04/15/08,1160.4407
04/16/08,1183.3185
04/17/08,1159.1831
04/18/08,1163.7296
04/21/08,1230.8555
04/22/08,1254.9908
04/23/08,1203.8503
04/24/08,1156.4744
04/25/08,1187.3973
04/28/08,1165.6158
04/29/08,1127.4298
04/30/08,1105.4386
05/01/08,1080.8357
05/02/08,1168.3809
05/05/08,1271.1295
05/06/08,1365.3407
05/07/08,1336.8751
05/08/08,1354.4856
05/09/08,1408.0454
05/12/08,1412.5901
05/13/08,1417.3331
05/14/08,1456.8398
05/15/08,1429.3933
05/16/08,1409.284
05/20/08,1418.2114
05/21/08,1469.5964
05/22/08,1538.0421
05/23/08,1602.5999
05/26/08,1628.0721
05/27/08,1571.3208
05/28/08,1622.5553
05/29/08,1630.8291
05/30/08,1764.8872
06/02/08,1848.607
06/03/08,1836.9446
06/04/08,1805.759
06/05/08,1857.1364
06/06/08,1857.6871
06/09/08,1797.4276
06/10/08,1671.9364
06/11/08,1734.827
06/12/08,1681.1304
06/13/08,1742.5051
06/16/08,1802.5302
06/17/08,1927.8306
06/18/08,2151.992
06/19/08,2111.9944
06/20/08,2093.416
06/23/08,2041.1187
06/24/08,1920.2416
06/25/2008,1784.3685
06/26/2008,1743.5032
06/27/2008,1689.2728
06/30/2008,1750.8942
07/2/2008,1530.142
07/3/2008,1475.7819
07/4/2008,1495.5093
07/7/2008,1373.3279
07/8/2008,1318.2555
07/9/2008,1292.4458
07/10/2008,1403.6243
07/11/2008,1535.6123
07/14/2008,1514.4583
07/15/2008,1422.8234
07/16/2008,1544.1711
07/17/2008,1463.6337
07/18/2008,1438.1686
07/21/2008,1455.4127
07/22/2008,1425.0599
07/23/2008,1273.4156
07/24/2008,1197.0768
07/25/2008,1254.6177
07/28/2008,1226.2762
07/29/2008,1239.088
07/30/2008,1356.2249
07/31/2008,1283.0144
08/1/2008,1290.3353
08/5/2008,1162.2168
08/6/2008,1226.2759
08/7/2008,1261.0509
08/8/2008,1248.2391
08/11/2008,1213.4641
08/12/2008,1173.1982
08/13/2008,1242.7483
08/14/2008,1200.6522
08/15/2008,1239.0878
08/18/2008,1202.4825
08/19/2008,1340.5194
08/20/2008,1293.3748
08/21/2008,1345.6667
08/22/2008,1319.3268
08/25/2008,1297.4271
08/26/2008,1253.0376
08/27/2008,1290.6827
08/28/2008,1262.6302
08/29/2008,1267.6013
09/2/2008,1246.6425
09/3/2008,1185.4535
09/4/2008,1160.0421
09/5/2008,1110.2455
09/8/2008,1031.8416
09/9/2008,946.08014
09/10/2008,910.78424
09/11/2008,881.9468
09/12/2008,906.72894
09/15/2008,795.5844
09/16/2008,629.4733
09/17/2008,629.4733
09/18/2008,594.50256
09/19/2008,629.4733
09/22/2008,594.50256
09/23/2008,594.50256
09/24/2008,594.50256
09/25/2008,594.50256
09/26/2008,594.50256
09/29/2008,594.50256
09/30/2008,594.50256
10/1/2008,594.50256
10/2/2008,594.50256
10/3/2008,594.50256
10/6/2008,594.50256
10/7/2008,594.50256
10/8/2008,594.50256
10/9/2008,594.50256
10/10/2008,594.50256
10/14/2008,594.50256
10/15/2008,594.50256
10/16/2008,594.50256
10/17/2008,594.50256
10/20/2008,594.50256
10/21/2008,594.50256
10/22/2008,594.50256
10/23/2008,594.50256
10/24/2008,594.50256
10/27/2008,594.50256
10/28/2008,621.7951
10/29/2008,635.6391
10/30/2008,630.497
10/31/2008,624.5639
11/3/2008,636.82574
11/4/2008,636.82574
11/5/2008,636.82574
11/6/2008,636.82574
11/7/2008,636.82574
11/10/2008,636.82574
11/11/2008,653.11285
11/12/2008,646.05505
11/13/2008,670.48566
11/14/2008,663.21075
11/17/2008,682.75525
11/18/2008,692.1401
11/19/2008,695.9812
11/20/2008,682.2537
11/21/2008,670.1333
11/24/2008,656.8857
11/25/2008,659.54065
11/26/2008,668.9986
11/27/2008,669.539
11/28/2008,672.58
12/1/2008,682.4215
12/2/2008,674.00104
12/3/2008,660.70026
12/4/2008,664.54065
12/5/2008,648.9859
12/8/2008,676.2953
12/9/2008,692.1529
12/10/2008,703.1594
12/11/2008,694.10425
12/12/2008,688.0862
12/15/2008,670.94586
12/16/2008,669.4214
12/17/2008,662.846
12/18/2008,676.00726
12/19/2008,679.91595
12/22/2008,674.3868
12/23/2008,682.8362
12/24/2008,693.002
12/29/2008,709.3768
12/30/2008,718.7069
12/31/2008,734.5856
01/2/2009,730.2956
01/5/2009,719.8667
01/6/2009,701.24457
01/7/2009,696.49493
01/8/2009,696.7862
01/9/2009,682.7845
01/12/2009,667.9695
01/13/2009,681.36865
01/14/2009,676.1982
01/15/2009,681.05695
01/16/2009,696.0702
01/19/2009,690.6328
01/20/2009,676.27795
01/21/2009,679.149
01/22/2009,673.08795
01/23/2009,666.06995
01/26/2009,660.328
01/27/2009,655.4193
01/28/2009,661.74677
01/29/2009,673.6598
01/30/2009,657.38275
02/2/2009,683.6991
02/3/2009,683.76263
02/4/2009,683.6322
02/5/2009,677.17255
02/6/2009,680.33795
02/9/2009,667.22797
02/10/2009,663.2326
02/11/2009,679.2142
02/12/2009,667.228
02/13/2009,663.23267
02/17/2009,619.2835
02/18/2009,623.2789
02/19/2009,627.2743
02/20/2009,587.3205
02/23/2009,579.3298
02/24/2009,579.3298
02/25/2009,579.3298
02/26/2009,579.3298
02/27/2009,579.3298
03/2/2009,579.3298
03/3/2009,566.1632
03/4/2009,585.9131
03/5/2009,684.6624
03/6/2009,687.9541
03/9/2009,638.57947
03/10/2009,592.49634
03/11/2009,635.2878
03/12/2009,625.4128
03/13/2009,622.12115
03/16/2009,618.82947
03/17/2009,614.6337
03/18/2009,642.1915
03/19/2009,702.3699
03/20/2009,700.71857
03/23/2009,701.9044
03/24/2009,685.2527
03/25/2009,699.7249
03/26/2009,685.2527
03/27/2009,668.9714
03/30/2009,649.072
03/31/2009,666.8548
04/1/2009,684.6376
04/2/2009,666.8548
04/3/2009,586.8323
04/6/2009,560.1581
04/7/2009,571.33844
04/8/2009,561.29895
04/9/2009,581.1497
04/13/2009,570.4257
04/14/2009,581.8342
04/15/2009,580.9215
04/16/2009,598.26245
04/17/2009,613.7781
04/20/2009,602.36957
04/21/2009,625.9839
04/22/2009,731.3562
04/23/2009,728.9554
04/24/2009,728.9554
04/27/2009,708.16425
04/28/2009,712.3338
04/29/2009,709.80927
04/30/2009,696.7465
05/1/2009,712.75586
05/4/2009,723.57556
05/5/2009,726.21954
05/6/2009,748.5326
05/7/2009,759.6172
05/8/2009,756.5491
05/11/2009,745.6555
05/12/2009,722.79193
05/13/2009,698.2466
05/14/2009,703.0981
05/15/2009,698.7154
05/19/2009,704.77734
05/20/2009,701.0306
05/21/2009,684.3713
05/22/2009,673.86066
05/25/2009,682.46234
05/26/2009,674.0875
05/27/2009,661.73456
05/28/2009,671.7836
05/29/2009,683.3144
06/1/2009,672.2662
06/2/2009,682.07416
06/3/2009,667.86694
06/4/2009,672.0963
06/5/2009,670.6038
06/8/2009,668.2575
06/9/2009,690.5907
06/10/2009,719.6539
06/11/2009,726.6433
06/12/2009,706.241
06/15/2009,686.98254
06/16/2009,680.65045
06/17/2009,669.086
06/18/2009,674.53955
06/19/2009,670.8017
06/22/2009,631.6686
06/23/2009,628.9308
06/24/2009,638.6408
06/25/2009,652.1014
06/26/2009,676.62256
06/29/2009,678.6751
06/30/2009,672.82117
07/2/2009,656.10394
07/3/2009,651.256
07/6/2009,615.494
07/7/2009,597.0516
07/8/2009,542.4813
07/9/2009,576.5543
07/10/2009,577.96295
07/13/2009,602.0792
07/14/2009,616.6311
07/15/2009,622.22485
07/16/2009,697.18463
07/17/2009,679.01587
07/20/2009,732.4425
07/21/2009,713.58905
07/22/2009,735.5592
07/23/2009,724.8368
07/24/2009,712.3896
07/27/2009,652.3489
07/28/2009,642.52655
07/29/2009,619.5129
07/30/2009,599.7376
07/31/2009,640.133
08/4/2009,663.2098
08/5/2009,677.98425
08/6/2009,658.0435
08/7/2009,666.3522
08/10/2009,668.0349
08/11/2009,691.8933
08/12/2009,697.00586
08/13/2009,707.23083
08/14/2009,688.485
08/17/2009,660.8766
08/18/2009,671.1466
08/19/2009,693.99744
08/20/2009,698.936
08/21/2009,701.56757
08/24/2009,689.4625
08/25/2009,692.1954
08/26/2009,678.7243
08/27/2009,666.93585
08/28/2009,687.545
08/31/2009,664.35254
09/1/2009,651.79956
09/2/2009,657.8811
09/3/2009,689.71875
09/4/2009,694.6203
09/8/2009,702.13025
09/9/2009,745.8194
09/10/2009,766.28625
09/11/2009,763.65045
09/14/2009,777.30896
09/15/2009,792.08295
09/16/2009,816.5314
09/17/2009,783.4223
09/18/2009,816.55743
09/21/2009,794.09424
09/22/2009,865.96765
09/23/2009,847.1208
09/24/2009,829.29736
09/25/2009,798.7258
09/28/2009,830.31757
09/29/2009,841.0497
09/30/2009,857.3785
10/1/2009,825.7867
10/2/2009,846.1672
10/5/2009,874.201
10/6/2009,897.1598
10/7/2009,899.20685
10/8/2009,893.0593
10/9/2009,982.3402
10/13/2009,990.50543
10/14/2009,975.6778
10/15/2009,947.12885
10/16/2009,918.57025
10/19/2009,875.7216
10/20/2009,860.7703
10/21/2009,858.6344
10/22/2009,882.1294
10/23/2009,871.44977
10/26/2009,850.0907
10/27/2009,850.0907
10/28/2009,850.0907
10/29/2009,850.0907
10/30/2009,850.0907
11/2/2009,850.0907
11/3/2009,850.0907
11/4/2009,850.0907
11/5/2009,850.0907
11/6/2009,850.0907
11/9/2009,850.0907
11/10/2009,823.1576
11/11/2009,821.4815
11/12/2009,790.8126
11/13/2009,801.4209
11/16/2009,818.807
11/17/2009,798.0844
11/18/2009,802.2352
11/19/2009,789.1838
11/20/2009,803.69586
11/23/2009,810.3214
11/24/2009,788.08075
11/25/2009,785.772
11/26/2009,764.033
11/27/2009,726.33844
11/30/2009,706.91907
12/1/2009,732.5798
12/2/2009,741.06354
12/3/2009,740.5957
12/4/2009,724.3669
12/7/2009,682.05145
12/8/2009,634.17145
12/9/2009,623.24097
12/10/2009,626.73065
12/11/2009,815.3841
12/14/2009,866.09
12/15/2009,827.69196
12/16/2009,823.4255
12/17/2009,763.6951
12/18/2009,785.02747
12/21/2009,823.4255
12/22/2009,807.5412
12/23/2009,803.8267
12/24/2009,806.30676
12/29/2009,799.0457
12/30/2009,797.3319
12/31/2009,807.42633
01/4/2010,903.5021
01/5/2010,912.05597
01/6/2010,908.2142
01/7/2010,908.7347
01/8/2010,905.52924
01/11/2010,905.5893
01/12/2010,877.5736
01/13/2010,894.2695
01/14/2010,1035.9805
01/15/2010,1032.3156
01/18/2010,1036.0527
01/19/2010,997.5683
01/20/2010,991.62585
01/21/2010,977.05786
01/22/2010,961.551
01/25/2010,942.0283
01/26/2010,920.7282
01/27/2010,905.5298
01/28/2010,919.9466
01/29/2010,894.5806
02/1/2010,925.4995
02/2/2010,903.0551
02/3/2010,883.6819
02/4/2010,819.9578
02/5/2010,904.6512
02/8/2010,872.3396
02/9/2010,894.6157
02/10/2010,874.9308
02/11/2010,888.6742
02/12/2010,875.6071
02/16/2010,869.701
02/17/2010,861.27234
02/18/2010,858.52814
02/19/2010,853.4521
02/22/2010,834.95996
02/23/2010,823.0577
02/24/2010,807.8486
02/25/2010,806.3265
02/26/2010,832.0562
03/1/2010,823.1374
03/2/2010,872.8031
03/3/2010,859.4182
03/4/2010,916.37286
03/5/2010,957.624
03/8/2010,949.4916
03/9/2010,940.6044
03/10/2010,943.68066
03/11/2010,925.6215
03/12/2010,930.11444
03/15/2010,906.44666
03/16/2010,950.77124
03/17/2010,971.80566
03/18/2010,978.03296
03/19/2010,942.1914
03/22/2010,925.12854
03/23/2010,918.9338
03/24/2010,898.4583
03/25/2010,893.32495
03/26/2010,912.91284
03/29/2010,924.1831
03/30/2010,956.1071
03/31/2010,968.7376
04/1/2010,1056.7137
04/5/2010,1171.5923
04/6/2010,1104.6223
04/7/2010,1066.6818
04/8/2010,1072.346
04/9/2010,1073.2335
04/12/2010,1091.876
04/13/2010,1102.5417
04/14/2010,1105.6499
04/15/2010,1109.1666
04/16/2010,1066.0414
04/19/2010,1051.7927
04/20/2010,1052.6383
04/21/2010,1041.0038
04/22/2010,1010.22644
04/23/2010,973.5134
04/26/2010,956.4167
04/27/2010,938.2378
04/28/2010,996.884
04/29/2010,1031.6523
04/30/2010,1019.409
05/3/2010,1008.4001
05/4/2010,977.1366
05/5/2010,979.31964
05/6/2010,949.6315
05/7/2010,940.1349
05/10/2010,1006.4233
05/11/2010,1057.6322
05/12/2010,1028.6401
05/13/2010,1003.04004
05/14/2010,980.2836
05/17/2010,961.41785
05/18/2010,946.1319
05/19/2010,905.91754
05/20/2010,817.76447
05/21/2010,826.5391
05/25/2010,841.3569
05/26/2010,878.9931
05/27/2010,917.6051
05/28/2010,889.0282
05/31/2010,887.3951
06/1/2010,865.5019
06/2/2010,877.6848
06/3/2010,885.0766
06/4/2010,865.3557
06/7/2010,829.72736
06/8/2010,815.0513
06/9/2010,826.55914
06/10/2010,842.77075
06/11/2010,842.1238
06/14/2010,838.3053
06/15/2010,843.7173
06/16/2010,838.6515
06/17/2010,838.7331
06/18/2010,830.0391
06/21/2010,823.5161
06/22/2010,822.96893
06/23/2010,822.053
06/24/2010,802.9982
06/25/2010,831.1196
06/28/2010,825.22375
06/29/2010,803.8229
06/30/2010,814.0583
07/2/2010,792.4767
07/5/2010,776.8014
07/6/2010,788.91144
07/7/2010,800.40045
07/8/2010,808.46985
07/9/2010,805.4672
07/12/2010,815.13995
07/13/2010,819.54175
07/14/2010,805.5723
07/15/2010,803.91595
07/16/2010,785.4502
07/19/2010,758.8715
07/20/2010,780.6424
07/21/2010,776.49554
07/22/2010,792.04614
07/23/2010,804.48676
07/26/2010,798.2664
07/27/2010,775.2898
07/28/2010,758.76935
07/29/2010,762.5586