Date,Value
10/12/2004,100
10/13/2004,98.62582
10/14/2004,97.75068
10/15/2004,99.77802
10/18/2004,99.37403
10/19/2004,95.59152
10/20/2004,96.654305
10/21/2004,97.93365
10/22/2004,98.5082
10/25/2004,101.38314
10/26/2004,102.03788
10/27/2004,102.42077
10/28/2004,98.82119
10/29/2004,98.65977
11/1/2004,98.69641
11/2/2004,102.86857
11/3/2004,103.625145
11/4/2004,103.82588
11/5/2004,104.788956
11/8/2004,105.324005
11/9/2004,111.938644
11/10/2004,111.96283
11/11/2004,112.04921
11/12/2004,118.69626
11/15/2004,126.530014
11/16/2004,127.454414
11/17/2004,130.06865
11/18/2004,129.54982
11/19/2004,128.69977
11/22/2004,130.67061
11/23/2004,130.62654
11/24/2004,131.60728
11/25/2004,134.51967
11/26/2004,136.43307
11/29/2004,141.40773
11/30/2004,148.98064
12/1/2004,147.75803
12/2/2004,139.90614
12/3/2004,144.8778
12/6/2004,147.23634
12/7/2004,141.68457
12/8/2004,137.84889
12/9/2004,141.22955
12/10/2004,141.68861
12/13/2004,147.12979
12/14/2004,148.44652
12/15/2004,152.06558
12/16/2004,155.88504
12/17/2004,160.52544
12/20/2004,173.70314
12/21/2004,174.80623
12/22/2004,172.98988
12/23/2004,180.7654
12/24/2004,183.1281
12/29/2004,178.92091
12/30/2004,181.31396
12/31/2004,181.94061
1/4/2005,181.65373
1/5/2005,169.74736
1/6/2005,169.74736
1/7/2005,169.74736
1/10/2005,169.74736
1/11/2005,169.74736
1/12/2005,169.74736
1/13/2005,169.74736
1/14/2005,169.74736
1/17/2005,169.74736
1/18/2005,169.74736
1/19/2005,165.9109188
1/20/2005,165.0392073
1/21/2005,165.0392073
1/24/2005,165.0392073
1/25/2005,165.0392073
1/26/2005,165.0392073
1/27/2005,165.263238
1/28/2005,165.1402337
1/31/2005,167.5742809
2/1/2005,164.9742225
2/2/2005,165.0682265
2/3/2005,164.0571275
2/4/2005,163.9561201
2/7/2005,167.4232632
2/8/2005,169.7706892
2/9/2005,171.9159011
2/10/2005,172.3853236
2/11/2005,171.8002607
2/14/2005,172.0964978
2/15/2005,174.1616838
2/16/2005,180.0038392
2/17/2005,187.5549501
2/18/2005,183.5866227
2/21/2005,185.4199205
2/22/2005,181.3260931
2/23/2005,181.8091237
2/24/2005,179.5094305
2/25/2005,179.8503163
2/28/2005,177.4276282
3/1/2005,178.881949
3/2/2005,177.4276282
3/3/2005,178.881949
3/4/2005,177.4276282
3/7/2005,174.5189866
3/8/2005,181.7905905
3/9/2005,190.5165436
3/10/2005,180.3362792
3/11/2005,189.0622134
3/14/2005,191.9708834
3/15/2005,191.9708834
3/16/2005,193.4252137
3/17/2005,194.879525
3/18/2005,203.6054781
3/21/2005,225.4203277
3/22/2005,215.2400823
3/23/2005,215.2400823
3/24/2005,215.2400823
3/28/2005,215.2400823
3/29/2005,215.2400823
3/30/2005,215.2400823
3/31/2005,215.2400823
4/1/2005,215.2400823
4/4/2005,215.2400823
4/5/2005,215.2400823
4/6/2005,215.2400823
4/7/2005,215.2400823
4/8/2005,215.2400823
4/11/2005,215.2400823
4/12/2005,215.2400823
4/13/2005,215.2400823
4/14/2005,215.2400823
4/15/2005,215.2400823
4/18/2005,215.2400823
4/19/2005,215.2400823
4/20/2005,215.2400823
4/21/2005,215.2400823
4/22/2005,215.2400823
4/25/2005,215.2400823
4/26/2005,215.2400823
4/27/2005,215.2400823
4/28/2005,215.2400823
4/29/2005,215.2400823
5/2/2005,215.2400823
5/3/2005,215.2400823
5/4/2005,215.2400823
5/5/2005,215.2400823
5/6/2005,215.2400823
5/9/2005,216.6729945
5/10/2005,216.5024344
5/11/2005,212.1554607
5/12/2005,206.4316598
5/13/2005,206.4316598
5/16/2005,206.4316598
5/17/2005,206.4316598
5/18/2005,206.4316598
5/19/2005,206.4316598
5/20/2005,205.8504238
5/24/2005,204.2180803
5/25/2005,209.542316
5/26/2005,208.9529935
5/27/2005,211.3566185
5/30/2005,211.1864559
5/31/2005,211.2359582
6/1/2005,213.5205114
6/2/2005,211.7488442
6/3/2005,211.0227296
6/6/2005,212.4582121
6/7/2005,211.8870917
6/8/2005,212.2210217
6/9/2005,212.4334918
6/10/2005,213.7642099
6/13/2005,211.4301647
6/14/2005,211.0227296
6/15/2005,215.397609
6/16/2005,217.1605134
6/17/2005,218.1733104
6/20/2005,216.4103958
6/21/2005,219.6473185
6/22/2005,221.95939
6/23/2005,216.8728163
6/24/2005,217.3352367
6/27/2005,213.8671294
6/28/2005,215.7583193
6/29/2005,213.9601383
6/30/2005,215.9315156
7/4/2005,212.7517818
7/5/2005,214.889417
7/6/2005,218.7698276
7/7/2005,216.7865512
7/8/2005,224.5371953
7/11/2005,224.3393811
7/12/2005,223.9542681
7/13/2005,224.5319581
7/14/2005,221.8360342
7/15/2005,224.7245145
7/18/2005,226.2650381
7/19/2005,224.3951659
7/20/2005,224.689904
7/21/2005,219.3890358
7/22/2005,223.6060308
7/25/2005,224.4934017
7/26/2005,229.5888203
7/27/2005,233.4104021
7/28/2005,239.3877699
7/29/2005,231.7446062
8/2/2005,228.5109632
8/3/2005,227.508743
8/4/2005,224.1011145
8/5/2005,227.909629
8/8/2005,228.711401
8/9/2005,225.5042412
8/10/2005,227.3082744
8/11/2005,231.5176954
8/12/2005,234.3239692
8/15/2005,230.5154547
8/16/2005,226.9073986
8/17/2005,215.2813864
8/18/2005,207.46394
8/19/2005,221.4952888
8/22/2005,225.5042412
8/23/2005,225.64625
8/24/2005,225.2170975
8/25/2005,224.3634968
8/26/2005,222.6269834
8/29/2005,221.872961
8/30/2005,228.2553144
8/31/2005,235.0954353
9/1/2005,236.413988
9/2/2005,234.9456372
9/6/2005,240.2603722
9/7/2005,239.0803232
9/8/2005,238.7369131
9/9/2005,240.7989523
9/12/2005,238.9879088
9/13/2005,238.1696873
9/14/2005,247.403297
9/15/2005,266.6913309
9/16/2005,264.0179649
9/19/2005,276.1567914
9/20/2005,271.8706573
9/21/2005,276.4918487
9/22/2005,269.9584366
9/23/2005,263.5375371
9/26/2005,262.5021925
9/27/2005,263.7856632
9/28/2005,269.401962
9/29/2005,269.3748024
9/30/2005,268.3064972
10/3/2005,267.6761689
10/4/2005,265.5572893
10/5/2005,258.3673732
10/6/2005,258.3673732
10/7/2005,258.3673732
10/11/2005,258.3673732
10/12/2005,258.3673732
10/13/2005,258.3673732
10/14/2005,258.3673732
10/17/2005,258.3673732
10/18/2005,258.3673732
10/19/2005,258.3673732
10/20/2005,258.3673732
10/21/2005,258.3673732
10/24/2005,258.3673732
10/25/2005,258.3673732
10/26/2005,258.3673732
10/27/2005,258.3673732
10/28/2005,258.3673732
10/31/2005,258.3673732
11/1/2005,258.3673732
11/2/2005,258.3673732
11/3/2005,258.3673732
11/4/2005,258.3673732
11/7/2005,258.3673732
11/8/2005,258.3673732
11/9/2005,258.3673732
11/10/2005,255.5312215
11/11/2005,256.2723278
11/14/2005,253.7353912
11/15/2005,253.7353912
11/16/2005,244.1804688
11/17/2005,254.7970349
11/18/2005,265.4135776
11/21/2005,264.3519221
11/22/2005,266.1341005
11/23/2005,257.8174048
11/24/2005,253.6590393
11/25/2005,262.5697789
11/28/2005,258.4114134
11/29/2005,257.2233023
11/30/2005,238.807791
12/1/2005,238.807791
12/2/2005,238.2137471
12/5/2005,237.6196916
12/6/2005,237.6196916
12/7/2005,245.9363756
12/8/2005,251.2828288
12/9/2005,266.7280857
12/12/2005,261.3816678
12/13/2005,235.8375366
12/14/2005,236.4315804
12/15/2005,234.6494255
12/16/2005,235.2434693
12/19/2005,248.3125392
12/20/2005,248.3125392
12/21/2005,248.3125392
12/22/2005,248.3125392
12/23/2005,248.3125392
12/28/2005,248.3125392
12/29/2005,283.3441896
12/30/2005,300.8600382
1/3/2006,297.7690165
1/4/2006,290.8902352
1/5/2006,278.250554
1/6/2006,280.5007662
1/9/2006,281.1310274
1/10/2006,289.0578944
1/11/2006,285.0729568
1/12/2006,286.8563785
1/13/2006,295.6242661
1/16/2006,310.2524166
1/17/2006,307.5000292
1/18/2006,305.7530125
1/19/2006,318.2109034
1/20/2006,318.0185458
1/23/2006,336.3408632
1/24/2006,341.3640931
1/25/2006,348.8694763
1/26/2006,351.0301422
1/27/2006,358.4945463
1/30/2006,375.6604193
1/31/2006,359.4099368
2/1/2006,359.2469354
2/2/2006,360.8941198
2/3/2006,361.9628944
2/6/2006,370.699819
2/7/2006,349.2264656
2/8/2006,345.100365
2/9/2006,345.6329285
2/10/2006,335.8565855
2/13/2006,308.1092144
2/14/2006,308.1092144
2/15/2006,308.1092144
2/16/2006,308.1092144
2/17/2006,308.1092144
2/20/2006,315.7011844
2/21/2006,319.505665
2/22/2006,326.6513052
2/23/2006,327.0922198
2/24/2006,327.0922198
2/27/2006,319.2897196
2/28/2006,319.2897196
3/1/2006,319.2897196
3/2/2006,319.2488907
3/3/2006,323.7485237
3/6/2006,319.1341703
3/7/2006,303.4711362
3/8/2006,294.9289407
3/9/2006,294.9289407
3/10/2006,294.9289407
3/13/2006,305.8423606
3/14/2006,307.6046725
3/15/2006,306.3231881
3/16/2006,312.0977421
3/17/2006,329.8753691
3/20/2006,335.7293491
3/21/2006,336.6224641
3/22/2006,326.1483598
3/23/2006,339.3165516
3/24/2006,352.6145351
3/27/2006,368.8376372
3/28/2006,356.633402
3/29/2006,362.5271209
3/30/2006,374.4075352
3/31/2006,376.8870657
4/3/2006,385.3419495
4/4/2006,397.2849735
4/5/2006,415.7386495
4/6/2006,421.4528435
4/7/2006,417.7180378
4/10/2006,413.459037
4/11/2006,402.5130629
4/12/2006,406.9655641
4/13/2006,417.5206702
4/17/2006,430.8561947
4/18/2006,435.7800164
4/19/2006,446.7615927
4/20/2006,419.4791263
4/21/2006,432.9994217
4/24/2006,413.3956911
4/25/2006,416.6498974
4/26/2006,427.1146708
4/27/2006,398.7070008
4/28/2006,423.6991968
5/1/2006,429.60037
5/2/2006,440.3976524
5/3/2006,432.298615
5/4/2006,432.3204076
5/5/2006,432.3204076
5/8/2006,441.41841
5/9/2006,458.6370152
5/10/2006,454.74378
5/11/2006,453.9675451
5/12/2006,453.9675451
5/15/2006,453.9675451
5/16/2006,453.9675451
5/17/2006,453.9675451
5/18/2006,453.9675451
5/19/2006,453.9675451
5/23/2006,453.9675451
5/24/2006,453.9675451
5/25/2006,453.9675451
5/26/2006,453.9675451
5/29/2006,453.9675451
5/30/2006,453.9675451
5/31/2006,453.9675451
6/1/2006,453.9675451
6/2/2006,453.9675451
6/5/2006,453.9675451
6/6/2006,453.9675451
6/7/2006,453.9675451
6/8/2006,453.9675451
6/9/2006,453.9675451
6/12/2006,453.9675451
6/13/2006,453.9675451
6/14/2006,453.9675451
6/15/2006,453.9675451
6/16/2006,453.9675451
6/19/2006,453.9675451
6/20/2006,453.9675451
6/21/2006,453.9675451
6/22/2006,453.9675451
6/23/2006,453.9675451
6/26/2006,453.9675451
6/27/2006,453.9675451
6/28/2006,453.9675451
6/29/2006,453.9675451
6/30/2006,453.9675451
7/4/2006,473.6830736
7/5/2006,473.241495
7/6/2006,477.930198
7/7/2006,471.6687763
7/10/2006,469.8957406
7/11/2006,480.4394288
7/12/2006,485.9633463
7/13/2006,465.2633127
7/14/2006,430.2532903
7/17/2006,431.4795857
7/18/2006,429.9385603
7/19/2006,448.4305374
7/20/2006,436.1025107
7/21/2006,420.6925592
7/24/2006,437.6434983
7/25/2006,437.6434983
7/26/2006,437.6434983
7/27/2006,437.6434983
7/28/2006,437.6434983
7/31/2006,437.6434983
8/1/2006,409.4084469
8/2/2006,402.3497092
8/3/2006,402.3497092
8/4/2006,395.2909464
8/8/2006,423.5260607
8/9/2006,406.4888651
8/10/2006,413.4318808
8/11/2006,394.7390958
8/14/2006,401.3616924
8/15/2006,400.6496008
8/16/2006,426.2855022
8/17/2006,419.1110425
8/18/2006,381.636384
8/21/2006,388.810894
8/22/2006,388.810894
8/23/2006,386.8169872
8/24/2006,385.8200087
8/25/2006,378.8413726
8/28/2006,373.8565805
8/29/2006,368.8718261
8/30/2006,367.8748852
8/31/2006,382.8291233
9/1/2006,388.8108185
9/5/2006,383.8260389
9/6/2006,378.8412593
9/7/2006,372.8595893
9/8/2006,372.8595893
9/11/2006,372.8595893
9/12/2006,372.8595893
9/13/2006,372.8595893
9/14/2006,372.8595893
9/15/2006,372.8595893
9/18/2006,372.8595893
9/19/2006,372.8595893
9/20/2006,372.8595893
9/21/2006,372.8595893
9/22/2006,372.8595893
9/25/2006,372.8595893
9/26/2006,372.8595893
9/27/2006,372.8595893
9/28/2006,372.8595893
9/29/2006,372.8595893
10/2/2006,372.8595893
10/3/2006,372.8595893
10/4/2006,372.8595893
10/5/2006,372.8595893
10/6/2006,372.8595893
10/10/2006,372.8595893
10/11/2006,372.8595893
10/12/2006,372.8595893
10/13/2006,372.8595893
10/16/2006,376.6948389
10/17/2006,372.450989
10/18/2006,371.1289694
10/19/2006,372.5535153
10/20/2006,374.3035513
10/23/2006,386.0475476
10/24/2006,393.3804747
10/25/2006,394.9011707
10/26/2006,401.9585778
10/27/2006,399.7540352
10/30/2006,391.8052247
10/31/2006,413.1565696
11/1/2006,404.4203599
11/2/2006,392.5073655
11/3/2006,392.9907979
11/6/2006,377.4405872
11/7/2006,379.3882597
11/8/2006,365.9654198
11/9/2006,361.0969157
11/10/2006,353.0167626
11/13/2006,345.8348954
11/14/2006,323.6669109
11/15/2006,329.97571
11/16/2006,329.4015322
11/17/2006,329.1107968
11/20/2006,340.0494282
11/21/2006,336.1173444
11/22/2006,323.4852013
11/23/2006,321.595476
11/24/2006,331.9236014
11/27/2006,330.1137846
11/28/2006,330.1137846
11/29/2006,354.8723079
11/30/2006,356.5228825
12/1/2006,354.8723079
12/4/2006,358.9987033
12/5/2006,385.2157883
12/6/2006,358.679179
12/7/2006,359.6130406
12/8/2006,346.4454561
12/11/2006,350.8248494
12/12/2006,347.5138485
12/13/2006,347.6380486
12/14/2006,352.920763
12/15/2006,347.9293724
12/18/2006,356.122314
12/19/2006,354.7389812
12/20/2006,351.1918672
12/21/2006,352.9289455
12/22/2006,352.6168099
12/27/2006,348.6807717
12/28/2006,353.871783
12/29/2006,352.8786743
1/2/2007,356.6181842
1/3/2007,353.1989922
1/4/2007,353.1989922
1/5/2007,353.1989922
1/8/2007,353.1989922
1/9/2007,353.1989922
1/10/2007,353.1989922
1/11/2007,353.1989922
1/12/2007,353.1989922
1/15/2007,353.1989922
1/16/2007,353.1989922
1/17/2007,353.1989922
1/18/2007,353.1989922
1/19/2007,353.1989922
1/22/2007,353.1989922
1/23/2007,353.1989922
1/24/2007,357.8957145
1/25/2007,350.4135164
1/26/2007,353.9482306
1/29/2007,355.36536
1/30/2007,348.5078617
1/31/2007,352.9675605
2/1/2007,346.5434007
2/2/2007,364.6086274
2/5/2007,386.0413025
2/6/2007,375.4088182
2/7/2007,388.8442381
2/8/2007,402.5814625
2/9/2007,401.4491419
2/12/2007,398.3987765
2/13/2007,396.7277091
2/14/2007,400.3856046
2/15/2007,408.1227964
2/16/2007,410.8638745
2/19/2007,421.477623
2/20/2007,426.3093133
2/21/2007,415.6970846
2/22/2007,401.4615667
2/23/2007,406.9184789
2/26/2007,416.7174539
2/27/2007,392.9794405
2/28/2007,403.0107058
3/1/2007,401.8983856
3/2/2007,401.8983856
3/5/2007,401.8983856
3/6/2007,401.8983856
3/7/2007,401.8983856
3/8/2007,401.8983856
3/9/2007,401.8983856
3/12/2007,401.8983856
3/13/2007,401.8983856
3/14/2007,401.8983856
3/15/2007,401.8983856
3/16/2007,401.8983856
3/19/2007,401.8983856
3/20/2007,401.8983856
3/21/2007,401.8983856
3/22/2007,401.6155899
3/23/2007,394.6028304
3/26/2007,398.9634665
3/27/2007,403.7878229
3/28/2007,400.299859
3/29/2007,389.5019067
3/30/2007,385.6798521
4/2/2007,364.2710256
4/3/2007,361.2801103
4/4/2007,361.2794066
4/5/2007,368.0468009
4/9/2007,371.6385674
4/10/2007,375.4575975
4/11/2007,369.3809027
4/12/2007,379.3189243
4/13/2007,379.7812821
4/16/2007,382.7085954
4/17/2007,381.6331391
4/18/2007,380.1335042
4/19/2007,369.3379025
4/20/2007,389.6719614
4/23/2007,402.1782468
4/24/2007,399.8500928
4/25/2007,412.8945854
4/26/2007,411.2324418
4/27/2007,413.2938802
4/30/2007,417.169715
5/1/2007,435.8632802
5/2/2007,457.4471921
5/3/2007,467.3813808
5/4/2007,465.6289694
5/7/2007,468.2218926
5/8/2007,463.1116861
5/9/2007,458.6403003
5/10/2007,471.628677
5/11/2007,482.7008459
5/14/2007,489.5144297
5/15/2007,491.6436624
5/16/2007,485.4687946
5/17/2007,469.4994143
5/18/2007,480.1457128
5/22/2007,508.2518336
5/23/2007,513.4577277
5/24/2007,500.2868993
5/25/2007,504.1143288
5/28/2007,513.4156407
5/29/2007,498.0842127
5/30/2007,494.2808884
5/31/2007,512.2111237
6/1/2007,525.0903227
6/4/2007,521.4421558
6/5/2007,516.3115422
6/6/2007,509.234941
6/7/2007,490.9446682
6/8/2007,490.9446682
6/11/2007,490.9446682
6/12/2007,490.9446682
6/13/2007,490.9446682
6/14/2007,490.9446682
6/15/2007,497.4149602
6/18/2007,518.4545049
6/19/2007,525.6566226
6/20/2007,546.642778
6/21/2007,546.642778
6/22/2007,600.2557855
6/25/2007,600.2557855
6/26/2007,600.2557855
6/27/2007,600.2557855
6/28/2007,600.2557855
6/29/2007,600.2557855
7/3/2007,600.2557855
7/4/2007,610.5288995
7/5/2007,618.1750305
7/6/2007,645.1843915
7/9/2007,644.9030622
7/10/2007,639.625569
7/11/2007,637.5146011
7/12/2007,632.237152
7/13/2007,636.4591465
7/16/2007,621.682283
7/17/2007,605.8499062
7/18/2007,612.1828393
7/19/2007,617.4602591
7/20/2007,599.5169584
7/23/2007,601.6279117
7/24/2007,580.5181591
7/25/2007,594.2394946
7/26/2007,572.0742434
7/27/2007,572.0742434
7/30/2007,572.0742434
7/31/2007,572.0742434
8/1/2007,572.0742434
8/2/2007,572.0742434
8/3/2007,572.0742434
8/7/2007,572.0742434
8/8/2007,572.0742434
8/9/2007,572.0742434
8/10/2007,572.0742434
8/13/2007,572.0742434
8/14/2007,572.0742434
8/15/2007,572.0742434
8/16/2007,572.0742434
8/17/2007,572.0742434
8/20/2007,572.0742434
8/21/2007,572.0742434
8/22/2007,572.0742434
8/23/2007,572.0742434
8/24/2007,572.0742434
8/27/2007,572.0742434
8/28/2007,572.0742434
8/29/2007,572.0742434
8/30/2007,572.0742434
8/31/2007,572.0742434
9/4/2007,572.0742434
9/5/2007,554.5140306
9/6/2007,642.1403697
9/7/2007,629.2016013
9/10/2007,666.0909668
9/11/2007,685.8609456
9/12/2007,692.8329312
9/13/2007,718.9880843
9/14/2007,696.9805353
9/17/2007,684.0873806
9/18/2007,684.6508534
9/19/2007,694.1350483
9/20/2007,693.1826363
9/21/2007,703.4071235
9/24/2007,724.5813983
9/25/2007,782.2515274
9/26/2007,805.5615869
9/27/2007,848.2584382
9/28/2007,815.8894014
10/1/2007,802.3637047
10/2/2007,802.5919434
10/3/2007,842.1774828
10/4/2007,861.7011902
10/5/2007,897.3429837
10/9/2007,1002.294216
10/10/2007,1010.066993
10/11/2007,970.9011527
10/12/2007,952.8303322
10/15/2007,934.3611095
10/16/2007,944.0442609
10/17/2007,927.7923427
10/18/2007,913.245048
10/19/2007,891.5576455
10/22/2007,878.2202091
10/23/2007,939.2928122
10/24/2007,932.3037082
10/25/2007,929.2744904
10/26/2007,970.0457629
10/29/2007,1003.19926
10/30/2007,992.4515971
10/31/2007,990.2208849
11/1/2007,960.0750643
11/2/2007,926.1561185
11/5/2007,891.2993592
11/6/2007,895.8930952
11/7/2007,866.3912678
11/8/2007,866.3912678
11/9/2007,866.3912678
11/12/2007,866.3912678
11/13/2007,866.3912678
11/14/2007,866.3912678
11/15/2007,866.3912678
11/16/2007,866.3912678
11/19/2007,866.3912678
11/20/2007,866.3912678
11/21/2007,866.3912678
11/22/2007,866.3912678
11/23/2007,866.3912678
11/26/2007,866.3912678
11/27/2007,866.3912678
11/28/2007,866.3912678
11/29/2007,866.3912678
11/30/2007,866.3912678
12/3/2007,866.3912678
12/4/2007,866.3912678
12/5/2007,866.3912678
12/6/2007,866.3912678
12/7/2007,866.3912678
12/10/2007,866.3912678
12/11/2007,849.9124772
12/12/2007,881.0683906
12/13/2007,881.8455481
12/14/2007,908.0404097
12/17/2007,861.891585
12/18/2007,861.891585
12/19/2007,861.891585
12/20/2007,861.891585
12/21/2007,861.891585
12/24/2007,875.1552488
12/27/2007,970.8231566
12/28/2007,992.0427743
12/31/2007,975.5019379
1/2/2008,938.6905995
1/3/2008,874.2726781
1/4/2008,887.5431475
1/7/2008,846.4740221
1/8/2008,766.7159122
1/9/2008,766.7159122
1/10/2008,766.7159122
1/11/2008,766.7159122
1/14/2008,766.7159122
1/15/2008,762.0619541
1/16/2008,762.0619541
1/17/2008,762.0619541
1/18/2008,762.0619541
1/21/2008,762.0619541
1/22/2008,762.0619541
1/23/2008,762.0619541
1/24/2008,762.0619541
1/25/2008,762.0619541
1/28/2008,762.0619541
1/29/2008,762.0619541
1/30/2008,762.0619541
1/31/2008,762.0619541
2/1/2008,762.0619541
2/4/2008,762.0619541
2/5/2008,762.0619541
2/6/2008,762.0619541
2/7/2008,762.0619541
2/8/2008,762.0619541
2/11/2008,762.0619541
2/12/2008,762.0619541
2/13/2008,762.0619541
2/14/2008,750.2078315
2/15/2008,761.1853675
2/19/2008,772.9503063
2/20/2008,788.5399762
2/21/2008,782.957361
2/22/2008,798.6550202
2/25/2008,808.4329119
2/26/2008,812.0092669
2/27/2008,801.2052264
2/28/2008,793.8041782
2/29/2008,768.0945828
3/3/2008,811.4890836
3/4/2008,791.0200411
3/5/2008,805.6678267
3/6/2008,802.8788556
3/7/2008,802.1756792
3/10/2008,801.5568336
3/11/2008,801.5568336
3/12/2008,801.5568336
3/13/2008,801.5568336
3/14/2008,794.6826194
3/17/2008,794.6826194
3/18/2008,794.6826194
3/19/2008,794.6826194
3/20/2008,794.6826194
3/24/2008,794.6826194
3/25/2008,794.6826194
3/26/2008,794.6826194
3/27/2008,794.6826194
3/28/2008,794.6826194
3/31/2008,794.6826194
4/1/2008,794.6826194
4/2/2008,794.6826194
4/3/2008,842.1679857
4/4/2008,831.5959678
4/7/2008,829.5629944
4/8/2008,811.9439872
4/9/2008,813.4121427
4/10/2008,792.8566104
4/11/2008,757.6185246
4/14/2008,792.8565391
4/15/2008,827.8863764
4/16/2008,844.2079506
4/17/2008,826.9891743
4/18/2008,830.232757
4/21/2008,878.1219926
4/22/2008,895.3406976
4/23/2008,858.8558318
4/24/2008,825.0567224
4/25/2008,847.1178648
4/28/2008,831.5784175
4/29/2008,804.3356044
4/30/2008,788.646552
5/1/2008,771.0942499
5/2/2008,833.5511066
5/5/2008,906.8544353
5/6/2008,974.066977
5/7/2008,953.7589316
5/8/2008,966.322687
5/9/2008,1004.53354
5/12/2008,1007.775838
5/13/2008,1011.159609
5/14/2008,1039.344641
5/15/2008,1019.763646
5/16/2008,1005.417187
5/20/2008,1011.786209
5/21/2008,1048.445507
5/22/2008,1097.27632
5/23/2008,1143.333411
5/26/2008,1161.505893
5/27/2008,1121.018147
5/28/2008,1157.570075
5/29/2008,1163.472803
5/30/2008,1259.113084
6/2/2008,1318.840808
6/3/2008,1310.520571
6/4/2008,1288.272012
6/5/2008,1324.925888
6/6/2008,1325.31877
6/9/2008,1282.32819
6/10/2008,1192.799742
6/11/2008,1237.667413
6/12/2008,1199.358963
6/13/2008,1243.145154
6/16/2008,1285.968508
6/17/2008,1375.360835
6/18/2008,1535.282983
6/19/2008,1506.74773
6/20/2008,1493.493452
6/23/2008,1493.493452
6/24/2008,1493.493452
6/25/2008,1493.493452
6/26/2008,1493.493452
6/27/2008,1493.493452
6/30/2008,1493.493452
7/2/2008,1493.493452
7/3/2008,1493.493452
7/4/2008,1493.493452
7/7/2008,1493.493452
7/8/2008,1493.493452
7/9/2008,1493.493452
7/10/2008,1493.493452
7/11/2008,1493.493452
7/14/2008,1493.493452
7/15/2008,1493.493452
7/16/2008,1493.493452
7/17/2008,1493.493452
7/18/2008,1493.493452
7/21/2008,1493.493452
7/22/2008,1493.493452
7/23/2008,1493.493452
7/24/2008,1493.493452
7/25/2008,1493.493452
7/28/2008,1493.493452
7/29/2008,1493.493452
7/30/2008,1493.493452
7/31/2008,1493.493452
8/1/2008,1493.493452
8/5/2008,1493.493452
8/6/2008,1493.493452
8/7/2008,1493.493452
8/8/2008,1493.493452
8/11/2008,1493.493452
8/12/2008,1493.493452
8/13/2008,1493.493452
8/14/2008,1493.493452
8/15/2008,1493.493452
8/18/2008,1493.493452
8/19/2008,1493.493452
8/20/2008,1493.493452
8/21/2008,1493.493452
8/22/2008,1464.260011
8/25/2008,1439.954543
8/26/2008,1439.954543
8/27/2008,1439.954543
8/28/2008,1408.657676
8/29/2008,1414.203701
9/2/2008,1390.820944
9/3/2008,1390.820944
9/4/2008,1390.820944
9/5/2008,1390.820944
9/8/2008,1390.820944
9/9/2008,1390.820944
9/10/2008,1390.820944
9/11/2008,1390.820944
9/12/2008,1390.820944
9/15/2008,1390.820944
9/16/2008,1390.820944
9/17/2008,1390.820944
9/18/2008,1390.820944
9/19/2008,1390.820944
9/22/2008,1390.820944
9/23/2008,1390.820944
9/24/2008,1390.820944
9/25/2008,1390.820944
9/26/2008,1390.820944
9/29/2008,1390.820944
9/30/2008,1390.820944
10/1/2008,1390.820944
10/2/2008,1390.820944
10/3/2008,1390.820944
10/6/2008,1390.820944
10/7/2008,1390.820944
10/8/2008,1390.820944
10/9/2008,1390.820944
10/10/2008,1390.820944
10/14/2008,1390.820944
10/15/2008,1390.820944
10/16/2008,1390.820944
10/17/2008,1390.820944
10/20/2008,1390.820944
10/21/2008,1390.820944
10/22/2008,1390.820944
10/23/2008,1390.820944
10/24/2008,1390.820944
10/27/2008,1390.820944
10/28/2008,1390.820944
10/29/2008,1390.820944
10/30/2008,1390.820944
10/31/2008,1390.820944
11/3/2008,1390.820944
11/4/2008,1390.820944
11/5/2008,1390.820944
11/6/2008,1390.820944
11/7/2008,1390.820944
11/10/2008,1390.820944
11/11/2008,1390.820944
11/12/2008,1390.820944
11/13/2008,1390.820944
11/14/2008,1390.820944
11/17/2008,1390.820944
11/18/2008,1390.820944
11/19/2008,1390.820944
11/20/2008,1390.820944
11/21/2008,1390.820944
11/24/2008,1390.820944
11/25/2008,1390.820944
11/26/2008,1390.820944
11/27/2008,1390.820944
11/28/2008,1390.820944
12/1/2008,1390.820944
12/2/2008,1390.820944
12/3/2008,1390.820944
12/4/2008,1390.820944
12/5/2008,1390.820944
12/8/2008,1390.820944
12/9/2008,1390.820944
12/10/2008,1390.820944
12/11/2008,1390.820944
12/12/2008,1390.820944
12/15/2008,1390.820944
12/16/2008,1390.820944
12/17/2008,1390.820944
12/18/2008,1390.820944
12/19/2008,1390.820944
12/22/2008,1390.820944
12/23/2008,1390.820944
12/24/2008,1390.820944
12/29/2008,1390.820944
12/30/2008,1409.113759
12/31/2008,1440.245914
1/2/2009,1431.834838
1/5/2009,1411.38769
1/6/2009,1374.876701
1/7/2009,1365.564445
1/8/2009,1366.135516
1/9/2009,1338.683451
1/12/2009,1309.636812
1/13/2009,1335.907502
1/14/2009,1325.770196
1/15/2009,1335.296376
1/16/2009,1364.731709
1/19/2009,1354.071014
1/20/2009,1325.926555
1/21/2009,1325.926555
1/22/2009,1325.926555
1/23/2009,1325.926555
1/26/2009,1325.926555
1/27/2009,1325.926555
1/28/2009,1325.926555
1/29/2009,1349.796415
1/30/2009,1349.796415
2/2/2009,1349.796415
2/3/2009,1349.796415
2/4/2009,1349.796415
2/5/2009,1349.796415
2/6/2009,1356.105953
2/9/2009,1329.974055
2/10/2009,1322.010153
2/11/2009,1353.866001
2/12/2009,1353.866001
2/13/2009,1353.866001
2/17/2009,1353.866001
2/18/2009,1353.866001
2/19/2009,1353.866001
2/20/2009,1353.866001
2/23/2009,1353.866001
2/24/2009,1353.866001
2/25/2009,1353.866001
2/26/2009,1353.866001
2/27/2009,1353.866001
3/2/2009,1353.866001
3/3/2009,1353.866001
3/4/2009,1353.866001
3/5/2009,1353.866001
3/6/2009,1353.866001
3/9/2009,1353.866001
3/10/2009,1353.866001
3/11/2009,1353.866001
3/12/2009,1353.866001
3/13/2009,1353.866001
3/16/2009,1353.866001
3/17/2009,1353.866001
3/18/2009,1414.568121
3/19/2009,1547.124292
3/20/2009,1543.486874
3/23/2009,1546.098926
3/24/2009,1509.419892
3/25/2009,1541.298097
3/26/2009,1509.419892
3/27/2009,1473.556745
3/30/2009,1429.723937
3/31/2009,1468.894468
4/1/2009,1508.064999
4/2/2009,1468.894468
4/3/2009,1292.627299
4/6/2009,1233.871503
4/7/2009,1258.498662
4/8/2009,1236.384476
4/9/2009,1280.110122
4/13/2009,1256.488151
4/14/2009,1281.617884
04/15/2009,1279.6075
04/16/2009,1317.8048
04/17/2009,1351.9813
04/20/2009,1326.8516
04/21/2009,1378.8672
04/22/2009,1610.9728
04/23/2009,1605.6844
04/24/2009,1605.6844
04/27/2009,1559.8875
04/28/2009,1569.0718
04/29/2009,1563.5107
04/30/2009,1534.737
05/1/2009,1570.001
05/4/2009,1593.8337
05/5/2009,1599.6578
05/6/2009,1648.8071
05/7/2009,1673.2233
05/8/2009,1666.465
05/11/2009,1642.4694
05/12/2009,1592.1072
05/13/2009,1538.0408
05/14/2009,1548.7272
05/15/2009,1539.0732
05/19/2009,1552.4259
05/20/2009,1544.1729
05/21/2009,1507.477
05/22/2009,1484.3251
05/25/2009,1503.2721
05/26/2009,1484.8247
05/27/2009,1457.6146
05/28/2009,1479.7499
05/29/2009,1505.1488
06/1/2009,1480.8126
06/2/2009,1502.4169
06/3/2009,1471.1223
06/4/2009,1480.4385
06/5/2009,1477.1509
06/8/2009,1471.9828
06/9/2009,1521.1764
06/10/2009,1585.1943
06/11/2009,1600.5901
06/12/2009,1555.6497
06/15/2009,1513.2286
06/16/2009,1499.2809
06/17/2009,1473.8076
06/18/2009,1473.8076
06/19/2009,1473.8076
06/22/2009,1473.8076
06/23/2009,1473.8076
06/24/2009,1473.8076
06/25/2009,1473.8076
06/26/2009,1529.2278
06/29/2009,1533.8668
06/30/2009,1520.6362
07/2/2009,1482.8538
07/3/2009,1482.8538
07/6/2009,1482.8538
07/7/2009,1482.8538
07/8/2009,1482.8538
07/9/2009,1482.8538
07/10/2009,1482.8538
07/13/2009,1482.8538
07/14/2009,1482.8538
07/15/2009,1482.8538
07/16/2009,1482.8538
07/17/2009,1482.8538
07/20/2009,1599.5283
07/21/2009,1558.3555
07/22/2009,1606.3345
07/23/2009,1582.9186
07/24/2009,1555.7361
07/27/2009,1424.6174
07/28/2009,1403.1671
07/29/2009,1352.9094
07/30/2009,1309.7235
07/31/2009,1397.9401
08/4/2009,1448.3357
08/5/2009,1480.6006
08/6/2009,1437.0533
08/7/2009,1455.1979
08/10/2009,1458.8728
08/11/2009,1510.9753
08/12/2009,1522.1403
08/13/2009,1544.4698
08/14/2009,1503.5321
08/17/2009,1443.2401
08/18/2009,1465.668
08/19/2009,1515.5703
08/20/2009,1526.3552
08/21/2009,1532.1022
08/24/2009,1505.6669
08/25/2009,1511.6348
08/26/2009,1482.2162
08/27/2009,1456.4723
08/28/2009,1501.479
08/31/2009,1450.8307
09/1/2009,1423.4171
09/2/2009,1423.4171
09/3/2009,1423.4171
09/4/2009,1433.5326
09/8/2009,1449.0314
09/9/2009,1539.1954
09/10/2009,1581.4342
09/11/2009,1575.9946
09/14/2009,1604.1824
09/15/2009,1634.6726
09/16/2009,1685.1284
09/17/2009,1616.799
09/18/2009,1685.182
09/21/2009,1638.8234
09/22/2009,1787.1531
09/23/2009,1748.2577
09/24/2009,1711.4744
09/25/2009,1648.382
09/28/2009,1713.58
09/29/2009,1735.7285
09/30/2009,1769.4272
10/1/2009,1704.2294
10/2/2009,1746.29
10/5/2009,1746.29
10/6/2009,1746.29
10/7/2009,1746.29
10/8/2009,1734.3513
10/9/2009,1907.7379
10/13/2009,1923.5951
10/14/2009,1894.7992
10/15/2009,1839.3562
10/16/2009,1783.8943
10/19/2009,1700.6809
10/20/2009,1671.645
10/21/2009,1667.4968
10/22/2009,1713.1249
10/23/2009,1692.3848
10/26/2009,1650.9047
10/27/2009,1650.9047
10/28/2009,1650.9047
10/29/2009,1650.9047
10/30/2009,1650.9047
11/2/2009,1650.9047
11/3/2009,1650.9047
11/4/2009,1650.9047
11/5/2009,1650.9047
11/6/2009,1650.9047
11/9/2009,1650.9047
11/10/2009,1598.5996
11/11/2009,1595.3446
11/12/2009,1535.7847
11/13/2009,1556.3862
11/16/2009,1590.1508
11/17/2009,1549.9067
11/18/2009,1557.9678
11/19/2009,1532.6213
11/20/2009,1560.8043
11/23/2009,1573.6715
11/24/2009,1530.4794
11/25/2009,1525.9957
11/26/2009,1483.778
11/27/2009,1410.5737
11/30/2009,1372.8607
12/1/2009,1422.6947
12/2/2009,1439.1704
12/3/2009,1438.262
12/4/2009,1406.745
12/7/2009,1324.5669
12/8/2009,1231.5823
12/9/2009,1210.3549
12/10/2009,1217.132
12/11/2009,1583.5033
12/14/2009,1681.9757
12/15/2009,1607.4055
12/16/2009,1599.1199
12/17/2009,1483.1215
12/18/2009,1483.1215
12/21/2009,1483.1215
12/22/2009,1454.5112
12/23/2009,1447.8208
12/24/2009,1452.2877
12/29/2009,1439.2094
12/30/2009,1436.1226
12/31/2009,1454.3042
01/4/2010,1627.3519
01/5/2010,1642.7589
01/6/2010,1635.8392
01/7/2010,1636.777
01/8/2010,1631.0032
01/11/2010,1631.1116
01/12/2010,1580.6508
01/13/2010,1610.7228
01/14/2010,1865.9672
01/15/2010,1859.3661
01/18/2010,1866.0973
01/19/2010,1796.7808
01/20/2010,1786.0775
01/21/2010,1759.8381
01/22/2010,1759.8381
01/25/2010,1759.8381
01/26/2010,1759.8381
01/27/2010,1759.8381
01/28/2010,1759.8381
01/29/2010,1759.8381
02/1/2010,1759.8381
02/2/2010,1759.8381
02/3/2010,1759.8381
02/4/2010,1759.8381
02/5/2010,1759.8381
02/8/2010,1759.8381
02/9/2010,1759.8381
02/10/2010,1759.8381
02/11/2010,1759.8381
02/12/2010,1759.8381
02/16/2010,1759.8381
02/17/2010,1759.8381
02/18/2010,1754.2308
02/19/2010,1743.8591
02/22/2010,1706.0741
02/23/2010,1681.7542
02/24/2010,1650.6775
02/25/2010,1647.5675
02/26/2010,1700.1411
03/1/2010,1681.9172
03/2/2010,1783.3992
03/3/2010,1756.0497
03/4/2010,1872.4253
03/5/2010,1956.7139
03/8/2010,1940.0968
03/9/2010,1921.9375
03/10/2010,1928.2233
03/11/2010,1891.3229
03/12/2010,1900.5033
03/15/2010,1852.1427
03/16/2010,1942.7113
03/17/2010,1985.691
03/18/2010,1998.4154
03/19/2010,1925.1804
03/22/2010,1890.316
03/23/2010,1877.6581
03/24/2010,1835.8206
03/25/2010,1825.3315
03/26/2010,1865.3555
03/29/2010,1888.3839
03/30/2010,1953.6144
03/31/2010,1979.4222
04/1/2010,2159.184
04/5/2010,2393.9153
04/6/2010,2257.0754
04/7/2010,2179.5515
04/8/2010,2191.125
04/9/2010,2192.9385
04/12/2010,2231.0305
04/13/2010,2252.824
04/14/2010,2259.1748
04/15/2010,2266.3604
04/16/2010,2178.2424
04/19/2010,2149.1282
04/20/2010,2150.856
04/21/2010,2127.083
04/22/2010,2064.1956
04/23/2010,1989.1798
04/26/2010,1954.2461
04/27/2010,1917.1011
04/28/2010,2036.933
04/29/2010,2107.975
04/30/2010,2082.9583
05/3/2010,2060.4636
05/4/2010,1996.583
05/5/2010,1996.583
05/6/2010,1996.583
05/7/2010,1996.583
05/10/2010,1996.583
05/11/2010,1996.583
05/12/2010,1996.583
05/13/2010,1946.8933
05/14/2010,1902.7235
05/17/2010,1902.7235
05/18/2010,1902.7235
05/19/2010,1902.7235
05/20/2010,1902.7235
05/21/2010,1902.7235
05/25/2010,1902.7235
05/26/2010,1902.7235
05/27/2010,1902.7235
05/28/2010,1902.7235
05/31/2010,1902.7235
06/1/2010,1902.7235
06/2/2010,1902.7235
06/3/2010,1902.7235
06/4/2010,1902.7235
06/7/2010,1902.7235
06/8/2010,1902.7235
06/9/2010,1902.7235
06/10/2010,1902.7235
06/11/2010,1902.7235
06/14/2010,1902.7235
06/15/2010,1902.7235
06/16/2010,1891.2992
06/17/2010,1891.4835
06/18/2010,1871.8771
06/21/2010,1857.1665
06/22/2010,1855.9326
06/23/2010,1853.8668
06/24/2010,1810.8951
06/25/2010,1810.8951
06/28/2010,1810.8951
06/29/2010,1810.8951
06/30/2010,1810.8951
07/2/2010,1810.8951
07/5/2010,1810.8951
07/6/2010,1810.8951
07/7/2010,1810.8951
07/8/2010,1810.8951
07/9/2010,1810.8951
07/12/2010,1810.8951
07/13/2010,1810.8951
07/14/2010,1810.8951
07/15/2010,1810.8951
07/16/2010,1769.2991
07/19/2010,1709.4282
07/20/2010,1709.4282
07/21/2010,1700.3475
07/22/2010,1700.3475
07/23/2010,1727.0548
07/26/2010,1713.701
07/27/2010,1664.3755
07/28/2010,1628.9099
07/29/2010,1637.0446