Date,Value
12/07/04,100
12/08/04,100.02041
12/09/04,100.55093
12/10/04,100.05728
12/13/04,101.92464
12/14/04,103.9389
12/15/04,105.3954
12/16/04,104.57511
12/17/04,104.43351
12/20/04,105.87045
12/21/04,106.9914
12/22/04,107.512115
12/23/04,107.72909
12/24/04,107.63118
12/29/04,106.379974
12/30/04,106.253525
12/31/04,105.82315
01/04/05,103.98492
01/05/05,102.763664
01/06/05,102.4325
01/07/05,102.329346
01/10/05,102.125084
01/11/05,101.3681
01/12/05,101.51388
01/13/05,101.17149
01/14/05,102.967026
01/17/05,103.55898
01/18/05,104.912415
01/19/05,104.37914
01/20/05,104.033615
01/21/05,103.352066
01/24/05,102.68735
01/25/05,104.70002
01/26/05,104.354774
01/27/05,103.767166
01/28/05,104.0735
01/31/05,104.34451
02/01/05,106.113686
02/02/05,106.914246
02/03/05,106.97661
02/04/05,107.8964
02/07/05,107.711754
02/08/05,107.69738
02/09/05,107.13153
02/10/05,108.22502
02/11/05,109.27542
02/14/05,109.47547
02/15/05,108.66649
02/16/05,108.90346
02/17/05,109.50491
02/18/05,109.60227
02/21/05,110.25963
02/22/05,110.18395
02/23/05,111.64269
02/24/05,113.12934
02/25/05,114.603806
02/28/05,114.19775
03/01/05,113.570335
03/02/05,113.47944
03/03/05,114.358345
03/04/05,114.447235
03/07/05,113.65251
03/08/05,115.018105
03/09/05,114.50447
03/10/05,112.366425
03/11/05,112.85769
03/14/05,115.49232
03/15/05,114.461586
03/16/05,116.69712
03/17/05,118.27698
03/18/05,120.076096
03/21/05,120.364914
03/22/05,120.09284
03/23/05,118.730095
03/24/05,117.475876
03/28/05,117.63625
03/29/05,116.038666
03/30/05,117.10591
03/31/05,118.11484
04/01/05,118.58364
04/04/05,119.021034
04/05/05,118.34252
04/06/05,118.829384
04/07/05,118.83477
04/08/05,117.61934
04/11/05,117.47369
04/12/05,115.43646
04/13/05,113.21063
04/14/05,111.143684
04/15/05,109.01638
04/18/05,110.70299
04/19/05,113.39035
04/20/05,112.26868
04/21/05,113.07846
04/22/05,111.87712
04/25/05,113.50833
04/26/05,113.61734
04/27/05,112.04749
04/28/05,110.74413
04/29/05,110.84596
05/02/05,111.93795
05/03/05,111.0412
05/04/05,112.0469
05/05/05,112.111916
05/06/05,112.69595
05/09/05,113.2257
05/10/05,112.58013
05/11/05,112.06021
05/12/05,109.34448
05/13/05,108.145905
05/16/05,108.5742
05/17/05,110.12569
05/18/05,110.20995
05/19/05,111.34645
05/20/05,109.74433
05/24/05,110.866165
05/25/05,111.70176
05/26/05,112.98535
05/27/05,113.64752
05/30/05,114.35672
05/31/05,111.96867
06/01/05,113.604355
06/02/05,113.8005
06/03/05,113.864075
06/06/05,114.07162
06/07/05,114.079216
06/08/05,114.04675
06/09/05,115.85461
06/10/05,116.84002
06/13/05,118.450905
06/14/05,118.938934
06/15/05,120.26045
06/16/05,121.56406
06/17/05,121.22237
06/20/05,121.95526
06/21/05,120.3121
06/22/05,121.16996
06/23/05,120.57216
06/24/05,119.717
06/27/05,120.82274
06/28/05,120.258675
06/29/05,119.71723
06/30/05,118.9914
07/04/05,119.71902
07/05/05,123.2464
07/06/05,124.48212
07/07/05,124.314545
07/08/05,126.562454
07/11/05,128.50859
07/12/05,127.25787
07/13/05,126.97355
07/14/05,126.62387
07/15/05,128.29227
07/18/05,129.67836
07/19/05,130.29321
07/20/05,133.51051
07/21/05,133.77644
07/22/05,134.18446
07/25/05,134.50604
07/26/05,132.75793
07/27/05,134.17914
07/28/05,136.05507
07/29/05,135.98126
08/02/05,138.78639
08/03/05,139.75377
08/04/05,141.1277
08/05/05,139.47604
08/08/05,139.3943
08/09/05,139.49507
08/10/05,140.04045
08/11/05,139.13689
08/12/05,139.15923
08/15/05,138.3682
08/16/05,136.41066
08/17/05,134.78258
08/18/05,134.26805
08/19/05,135.70845
08/22/05,135.4354
08/23/05,134.33263
08/24/05,134.62875
08/25/05,133.79057
08/26/05,133.47076
08/29/05,133.06108
08/30/05,133.81586
08/31/05,135.93513
09/01/05,136.55627
09/02/05,136.28183
09/06/05,137.21822
09/07/05,137.79526
09/08/05,137.99821
09/09/05,142.00644
09/12/05,142.79568
09/13/05,140.23235
09/14/05,140.08183
09/15/05,139.80338
09/16/05,139.30641
09/19/05,138.33482
09/20/05,138.29446
09/21/05,138.52771
09/22/05,136.47783
09/23/05,137.30414
09/26/05,138.84067
09/27/05,139.74242
09/28/05,138.5289
09/29/05,138.26411
09/30/05,138.85123
10/03/05,138.93994
10/04/05,139.12967
10/05/05,133.38396
10/06/05,132.18158
10/07/05,133.27332
10/11/05,132.44449
10/12/05,129.88846
10/13/05,128.84976
10/14/05,131.20906
10/17/05,131.11357
10/18/05,129.98203
10/19/05,128.84193
10/20/05,127.20568
10/21/05,127.99259
10/24/05,129.91957
10/25/05,129.46169
10/26/05,127.89488
10/27/05,127.857124
10/28/05,129.43408
10/31/05,130.12915
11/01/05,129.83061
11/02/05,130.96416
11/03/05,131.92047
11/04/05,132.40572
11/07/05,134.1096
11/08/05,133.10239
11/09/05,131.98811
11/10/05,130.98126
11/11/05,132.59065
11/14/05,132.78648
11/15/05,132.06065
11/16/05,131.891
11/17/05,129.80801
11/18/05,130.18594
11/21/05,131.94688
11/22/05,133.67577
11/23/05,133.6815
11/24/05,133.88202
11/25/05,133.95862
11/28/05,132.42224
11/29/05,132.5632
11/30/05,131.94609
12/01/05,134.87537
12/02/05,135.08113
12/05/05,135.40479
12/06/05,135.98027
12/07/05,135.56021
12/08/05,139.28783
12/09/05,139.5434
12/12/05,139.48329
12/13/05,138.62427
12/14/05,137.79037
12/15/05,138.05928
12/16/05,138.76935
12/19/05,139.59792
12/20/05,141.25848
12/21/05,141.4996
12/22/05,140.65764
12/23/05,141.01335
12/28/05,140.99544
12/29/05,141.3093
12/30/05,142.4703
01/03/06,143.92778
01/04/06,146.2405
01/05/06,146.45532
01/06/06,148.82224
01/09/06,148.23285
01/10/06,150.56494
01/11/06,150.8616
01/12/06,151.54576
01/13/06,151.29031
01/16/06,152.12651
01/17/06,150.26434
01/18/06,148.42336
01/19/06,151.11592
01/20/06,149.57039
01/23/06,149.80977
01/24/06,150.9954
01/25/06,152.01994
01/26/06,154.25679
01/27/06,154.98158
01/30/06,156.28886
01/31/06,155.32599
02/01/06,154.80753
02/02/06,154.88716
02/03/06,154.84479
02/06/06,156.5543
02/07/06,152.31985
02/08/06,152.02885
02/09/06,152.27701
02/10/06,151.6133
02/13/06,148.48108
02/14/06,149.8884
02/15/06,150.26013
02/16/06,151.62437
02/17/06,152.1975
02/20/06,152.38274
02/21/06,152.37077
02/22/06,153.28079
02/23/06,155.33495
02/24/06,156.14853
02/27/06,155.08899
02/28/06,154.69266
03/01/06,156.05838
03/02/06,156.96654
03/03/06,156.88716
03/06/06,156.69774
03/07/06,155.90602
03/08/06,154.90001
03/09/06,156.21254
03/10/06,158.02623
03/13/06,158.0843
03/14/06,159.28009
03/15/06,159.1105
03/16/06,160.6154
03/17/06,160.13669
03/20/06,160.23186
03/21/06,158.41103
03/22/06,159.04007
03/23/06,159.96323
03/24/06,161.8693
03/27/06,164.13927
03/28/06,162.93436
03/29/06,164.99391
03/30/06,165.8326
03/31/06,165.35266
04/03/06,167.42822
04/04/06,167.86293
04/05/06,171.62198
04/06/06,172.62859
04/07/06,170.9533
04/10/06,171.26485
04/11/06,168.85538
04/12/06,169.26381
04/13/06,174.61107
04/17/06,174.71935
04/18/06,178.04375
04/19/06,177.60956
04/20/06,175.03783
04/21/06,177.64389
04/24/06,174.24435
04/25/06,174.54155
04/26/06,174.38263
04/27/06,175.09291
04/28/06,177.59915
05/01/06,175.8615
05/02/06,176.06241
05/03/06,175.71332
05/04/06,177.20851
05/05/06,180.36961
05/08/06,185.25586
05/09/06,188.54662
05/10/06,188.47733
05/11/06,189.09789
05/12/06,185.87665
05/15/06,183.13812
05/16/06,183.86617
05/17/06,182.27292
05/18/06,179.73328
05/19/06,180.39545
05/23/06,179.08052
05/24/06,175.75781
05/25/06,178.94882
05/26/06,180.66774
05/29/06,181.96588
05/30/06,178.0478
05/31/06,178.94221
06/01/06,181.13177
06/02/06,180.72191
06/05/06,177.82558
06/06/06,177.18547
06/07/06,173.25157
06/08/06,172.72533
06/09/06,171.37927
06/12/06,166.39893
06/13/06,163.01608
06/14/06,165.352
06/15/06,171.2547
06/16/06,171.02725
06/19/06,167.16885
06/20/06,166.97205
06/21/06,170.04678
06/22/06,169.92186
06/23/06,171.4894
06/26/06,174.7331
06/27/06,171.77464
06/28/06,171.99449
06/29/06,176.31703
06/30/06,177.02911
07/04/06,179.23044
07/05/06,176.34462
07/06/06,176.71304
07/07/06,176.51842
07/10/06,176.47813
07/11/06,178.18338
07/12/06,177.75055
07/13/06,175.92871
07/14/06,174.66716
07/17/06,173.4986
07/18/06,171.15926
07/19/06,174.25496
07/20/06,172.35623
07/21/06,172.64943
07/24/06,174.41225
07/25/06,176.17093
07/26/06,176.2218
07/27/06,175.28969
07/28/06,176.61551
07/31/06,176.64766
08/01/06,176.96243
08/02/06,177.08247
08/03/06,178.38377
08/04/06,178.66321
08/08/06,175.90758
08/09/06,176.77203
08/10/06,176.22067
08/11/06,175.28676
08/14/06,173.96472
08/15/06,175.88689
08/16/06,176.78444
08/17/06,176.72742
08/18/06,175.86523
08/21/06,176.77882
08/22/06,177.05795
08/23/06,177.00777
08/24/06,175.44167
08/25/06,175.30438
08/28/06,175.26308
08/29/06,174.8053
08/30/06,175.49547
08/31/06,177.0683
09/01/06,179.46999
09/05/06,180.26773
09/06/06,178.30945
09/07/06,172.36244
09/08/06,172.18338
09/11/06,163.78479
09/12/06,166.8319
09/13/06,168.72437
09/14/06,162.91336
09/15/06,162.66847
09/18/06,166.60344
09/19/06,164.62753
09/20/06,164.63919
09/21/06,162.8225
09/22/06,163.89911
09/25/06,156.88707
09/26/06,155.17361
09/27/06,159.85545
09/28/06,160.22464
09/29/06,160.10033
10/02/06,151.19987
10/03/06,142.99599
10/04/06,143.77657
10/05/06,147.31126
10/06/06,147.44052
10/10/06,149.8982
10/11/06,148.26778
10/12/06,147.47498
10/13/06,149.1878
10/16/06,150.54251
10/17/06,148.83894
10/18/06,148.60132
10/19/06,150.05525
10/20/06,147.556
10/23/06,148.97342
10/24/06,150.72537
10/25/06,150.7337
10/26/06,150.37727
10/27/06,150.29387
10/30/06,149.95512
10/31/06,150.04459
11/01/06,149.32626
11/02/06,148.64755
11/03/06,150.36705
11/06/06,148.64484
11/07/06,147.12482
11/08/06,148.24081
11/09/06,147.65898
11/10/06,147.81335
11/13/06,148.7795
11/14/06,149.08794
11/15/06,149.8333
11/16/06,150.61555
11/17/06,150.71387
11/20/06,152.48676
11/21/06,153.64413
11/22/06,153.63522
11/23/06,154.48212
11/24/06,153.29167
11/27/06,151.61652
11/28/06,151.22052
11/29/06,153.1593
11/30/06,154.19614
12/01/06,153.48524
12/04/06,154.55368
12/05/06,154.33571
12/06/06,154.84193
12/07/06,154.51778
12/08/06,153.05783
12/11/06,152.94061
12/12/06,152.1592
12/13/06,152.37132
12/14/06,152.12291
12/15/06,152.23167
12/18/06,150.54752
12/19/06,150.22018
12/20/06,149.48752
12/21/06,149.2996
12/22/06,149.16869
12/27/06,151.36015
12/28/06,151.13112
12/29/06,153.40556
01/02/07,152.85304
01/03/07,151.99985
01/04/07,150.98425
01/05/07,148.30867
01/08/07,148.12141
01/09/07,146.79968
01/10/07,148.39305
01/11/07,150.75032
01/12/07,153.39412
01/15/07,153.51015
01/16/07,155.24303
01/17/07,154.75772
01/18/07,154.23611
01/19/07,153.48587
01/22/07,153.76895
01/23/07,157.2546
01/24/07,158.71387
01/25/07,157.93842
01/26/07,157.72783
01/29/07,159.7696
01/30/07,161.92603
01/31/07,162.50084
02/01/07,164.51932
02/02/07,165.01677
02/05/07,162.64046
02/06/07,163.12903
02/07/07,163.20927
02/08/07,163.84303
02/09/07,160.54878
02/12/07,164.6904
02/13/07,165.10873
02/14/07,166.03546
02/15/07,166.18802
02/16/07,165.67603
02/19/07,165.73598
02/20/07,167.04219
02/21/07,165.6604
02/22/07,165.66014
02/23/07,163.38803
02/26/07,162.30232
02/27/07,160.2106
02/28/07,160.08362
03/01/07,160.24826
03/02/07,158.55737
03/05/07,156.35411
03/06/07,157.39722
03/07/07,158.72006
03/08/07,159.87337
03/09/07,158.8734
03/12/07,159.1781
03/13/07,156.93036
03/14/07,157.16425
03/15/07,158.90663
03/16/07,159.7421
03/19/07,163.21407
03/20/07,163.75116
03/21/07,164.38892
03/22/07,163.02885
03/23/07,163.55635
03/26/07,163.66728
03/27/07,162.1423
03/28/07,160.53738
03/29/07,160.18243
03/30/07,160.79874
04/02/07,161.76732
04/03/07,163.68973
04/04/07,164.93756
04/05/07,164.12445
04/09/07,165.31146
04/10/07,164.2992
04/11/07,163.55151
04/12/07,164.10243
04/13/07,164.4234
04/16/07,165.77277
04/17/07,166.0057
04/18/07,165.69345
04/19/07,164.62827
04/20/07,165.38438
04/23/07,165.66956
04/24/07,166.3478
04/25/07,166.36638
04/26/07,165.34029
04/27/07,166.73431
04/30/07,165.09892
05/01/07,162.60733
05/02/07,166.08148
05/03/07,167.57915
05/04/07,166.88536
05/07/07,166.82292
05/08/07,168.13766
05/09/07,168.12141
05/10/07,166.84244
05/11/07,170.64957
05/14/07,168.63911
05/15/07,169.04555
05/16/07,171.17117
05/17/07,172.77217
05/18/07,172.4317
05/22/07,174.11507
05/23/07,173.74634
05/24/07,170.18906
05/25/07,172.31123
05/28/07,172.44824
05/29/07,171.4213
05/30/07,174.56197
05/31/07,174.21536
06/01/07,177.149
06/04/07,178.02159
06/05/07,182.64508
06/06/07,178.94138
06/07/07,177.68666
06/08/07,179.41547
06/11/07,180.45009
06/12/07,179.56927
06/13/07,181.92136
06/14/07,184.54955
06/15/07,186.00447
06/18/07,186.74641
06/19/07,185.53233
06/20/07,182.7888
06/21/07,185.99107
06/22/07,183.188
06/25/07,181.63567
06/26/07,179.2736
06/27/07,179.09074
06/28/07,178.1958
06/29/07,179.96306
07/03/07,181.95337
07/04/07,181.09145
07/05/07,178.84467
07/06/07,179.89914
07/09/07,180.7133
07/10/07,180.96506
07/11/07,184.85034
07/12/07,187.31952
07/13/07,187.77605
07/16/07,187.64844
07/17/07,187.5427
07/18/07,187.88692
07/19/07,189.33543
07/20/07,188.29704
07/23/07,187.45003
07/24/07,182.97044
07/25/07,182.41368
07/26/07,182.66914
07/27/07,173.80084
07/30/07,172.15645
07/31/07,171.30467
08/01/07,166.64702
08/02/07,169.86247
08/03/07,165.27773
08/07/07,166.73317
08/08/07,164.16072
08/09/07,159.50528
08/10/07,159.01366
08/13/07,159.89397
08/14/07,157.24525
08/15/07,152.84845
08/16/07,150.27136
08/17/07,155.94496
08/20/07,159.16946
08/21/07,163.88678
08/22/07,167.84737
08/23/07,166.10648
08/24/07,167.82457
08/27/07,167.80861
08/28/07,163.71977
08/29/07,166.31734
08/30/07,167.50096
08/31/07,170.62395
09/04/07,171.31155
09/05/07,171.89774
09/06/07,172.5546
09/07/07,170.13803
09/10/07,168.69904
09/11/07,168.09323
09/12/07,167.95099
09/13/07,166.45183
09/14/07,166.67162
09/17/07,166.46678
09/18/07,169.21175
09/19/07,170.14082
09/20/07,169.94112
09/21/07,175.19725
09/24/07,175.56181
09/25/07,176.61453
09/26/07,176.88052
09/27/07,178.03566
09/28/07,177.82463
10/01/07,180.74765
10/02/07,179.68779
10/03/07,178.30861
10/04/07,180.35435
10/05/07,179.59924
10/09/07,184.46817
10/10/07,183.72806
10/11/07,182.58855
10/12/07,184.40689
10/15/07,182.94786
10/16/07,183.44208
10/17/07,183.64288
10/18/07,191.26405
10/19/07,185.71451
10/22/07,188.1402
10/23/07,186.35329
10/24/07,187.5026
10/25/07,189.54567
10/26/07,193.03813
10/29/07,192.88452
10/30/07,192.2795
10/31/07,193.70454
11/01/07,192.1883
11/02/07,187.367
11/05/07,186.17145
11/06/07,186.70795
11/07/07,184.98299
11/08/07,185.9659
11/09/07,185.06956
11/12/07,183.28667
11/13/07,184.38905
11/14/07,185.70045
11/15/07,183.86227
11/16/07,183.18727
11/19/07,182.92587
11/20/07,183.69841
11/21/07,182.84204
11/22/07,183.4643
11/23/07,186.59256
11/26/07,185.15933
11/27/07,187.42513
11/28/07,189.13861
11/29/07,191.59106
11/30/07,191.10858
12/03/07,191.14165
12/04/07,192.32025
12/05/07,195.48593
12/06/07,195.1079
12/07/07,195.94455
12/10/07,196.85994
12/11/07,193.65341
12/12/07,193.04604
12/13/07,191.20407
12/14/07,190.42003
12/17/07,186.49564
12/18/07,187.97969
12/19/07,187.73607
12/20/07,188.68312
12/21/07,190.03157
12/24/07,191.92645
12/27/07,190.79256
12/28/07,192.2107
12/31/07,193.37286
01/02/08,191.51146
01/03/08,191.26593
01/04/08,187.95198
01/07/08,186.94191
01/08/08,185.25598
01/09/08,185.25256
01/10/08,184.2309
01/11/08,184.80157
01/14/08,186.5602
01/15/08,181.61633
01/16/08,178.23799
01/17/08,173.35944
01/18/08,173.3846
01/21/08,164.78445
01/22/08,170.29918
01/23/08,168.42267
01/24/08,172.86191
01/25/08,172.44266
01/28/08,174.9163
01/29/08,174.02318
01/30/08,173.31235
01/31/08,175.94406
02/01/08,177.75136
02/04/08,177.04202
02/05/08,173.49086
02/06/08,173.50642
02/07/08,174.44986
02/08/08,173.03168
02/11/08,178.77377
02/12/08,181.13983
02/13/08,183.79732
02/14/08,185.56912
02/15/08,186.29633
02/19/08,190.98302
02/20/08,191.9804
02/21/08,189.75998
02/22/08,190.64873
02/25/08,194.4595
02/26/08,193.72334
02/27/08,190.9253
02/28/08,194.0121
02/29/08,190.2126
03/03/08,188.78296
03/04/08,190.3902
03/05/08,192.7129
03/06/08,191.30212
03/07/08,189.03848
03/10/08,180.41013
03/11/08,188.00237
03/12/08,185.94942
03/13/08,190.1652
03/14/08,188.80006
03/17/08,188.50945
03/18/08,191.39122
03/19/08,181.70915
03/20/08,181.79187
03/24/08,187.3252
03/25/08,193.06155
03/26/08,194.89758
03/27/08,193.7994
03/28/08,194.53139
03/31/08,194.5514
04/01/08,197.61253
04/02/08,199.30849
04/03/08,200.15196
04/04/08,204.71608
04/07/08,212.30978
04/08/08,213.76588
04/09/08,212.15442
04/10/08,213.20721
04/11/08,210.75465
04/14/08,213.92416
04/15/08,216.35056
04/16/08,219.85727
04/17/08,219.78793
04/18/08,222.10324
04/21/08,226.7561
04/22/08,225.84915
04/23/08,222.88933
04/24/08,216.627
04/25/08,221.143
04/28/08,218.06941
04/29/08,212.19164
04/30/08,215.17911
05/01/08,214.61186
05/02/08,218.34047
05/05/08,220.94794
05/06/08,223.8965
05/07/08,223.93956
05/08/08,231.09393
05/09/08,229.07143
05/12/08,227.58548
05/13/08,227.34181
05/14/08,227.10779
05/15/08,228.61531
05/16/08,230.67079
05/20/08,231.0599
05/21/08,226.82779
05/22/08,227.10619
05/23/08,226.19632
05/26/08,227.45752
05/27/08,223.04085
05/28/08,225.88022
05/29/08,222.08702
05/30/08,226.42241
06/02/08,229.3448
06/03/08,230.16078
06/04/08,226.96007
06/05/08,235.24272
06/06/08,235.27922
06/09/08,236.73091
06/10/08,231.37479
06/11/08,236.29764
06/12/08,236.31418
06/13/08,238.88792
06/16/08,241.22601
06/17/08,245.1288
06/18/08,246.15817
06/19/08,238.8376
06/20/08,236.1718
06/23/08,242.57521
06/24/08,235.52058
06/25/2008,232.00725
06/26/2008,231.33583
06/27/2008,234.88562
06/30/2008,239.17923
07/2/2008,223.95328
07/3/2008,222.29262
07/4/2008,218.42935
07/7/2008,215.25201
07/8/2008,212.79643
07/9/2008,215.507
07/10/2008,215.83662
07/11/2008,217.00735
07/14/2008,217.8566
07/15/2008,213.4114
07/16/2008,207.11874
07/17/2008,204.9187
07/18/2008,205.60103
07/21/2008,208.78456
07/22/2008,205.87192
07/23/2008,198.43854
07/24/2008,196.96785
07/25/2008,201.77061
07/28/2008,202.86542
07/29/2008,200.48065
07/30/2008,204.82114
07/31/2008,202.6329
08/1/2008,201.1667
08/5/2008,189.17625
08/6/2008,193.61493
08/7/2008,192.75647
08/8/2008,184.23912
08/11/2008,179.7496
08/12/2008,181.78174
08/13/2008,187.26625
08/14/2008,187.11615
08/15/2008,184.40067
08/18/2008,186.32123
08/19/2008,187.67336
08/20/2008,190.10535
08/21/2008,191.61243
08/22/2008,188.6585
08/25/2008,186.0551
08/26/2008,187.16179
08/27/2008,188.7167
08/28/2008,187.44188
08/29/2008,189.69106
09/2/2008,180.55536
09/3/2008,174.11304
09/4/2008,166.85477
09/5/2008,171.83963
09/8/2008,165.39487
09/9/2008,158.5437
09/10/2008,162.09888
09/11/2008,167.45865
09/12/2008,171.88742
09/15/2008,164.16135
09/16/2008,164.89964
09/17/2008,155.4661
09/18/2008,158.18108
09/19/2008,167.0448
09/22/2008,164.64983
09/23/2008,157.5042
09/24/2008,155.71376
09/25/2008,154.0957
09/26/2008,142.76625
09/29/2008,130.02766
09/30/2008,132.45543
10/1/2008,131.5637
10/2/2008,116.15298
10/3/2008,114.58314
10/6/2008,106.29565
10/7/2008,100.32404
10/8/2008,100.25463
10/9/2008,99.17416
10/10/2008,99.45011
10/14/2008,103.14035
10/15/2008,101.34464
10/16/2008,101.039734
10/17/2008,102.56594
10/20/2008,106.049
10/21/2008,102.866234
10/22/2008,99.43791
10/23/2008,96.10071
10/24/2008,97.92217
10/27/2008,95.5181
10/28/2008,97.34526
10/29/2008,99.422485
10/30/2008,101.74805
10/31/2008,100.87829
11/3/2008,102.55905
11/4/2008,101.62805
11/5/2008,101.266945
11/6/2008,100.27157
11/7/2008,101.62159
11/10/2008,101.242294
11/11/2008,101.120285
11/12/2008,96.15943
11/13/2008,98.485146
11/14/2008,100.17811
11/17/2008,96.47138
11/18/2008,96.49223
11/19/2008,91.65119
11/20/2008,83.78017
11/21/2008,83.88226
11/24/2008,89.32386
11/25/2008,89.23434
11/26/2008,90.727005
11/27/2008,91.62985
11/28/2008,97.54123
12/1/2008,94.10913
12/2/2008,96.92964
12/3/2008,95.793564
12/4/2008,95.720474
12/5/2008,93.59568
12/8/2008,93.23095
12/9/2008,91.94002
12/10/2008,96.57579
12/11/2008,94.71852
12/12/2008,94.410034
12/15/2008,94.93843
12/16/2008,95.335884
12/17/2008,96.05551
12/18/2008,92.50487
12/19/2008,97.84515
12/22/2008,95.99521
12/23/2008,99.686104
12/24/2008,99.116035
12/29/2008,102.4248
12/30/2008,104.98711
12/31/2008,105.860344
01/2/2009,107.82516
01/5/2009,107.06929
01/6/2009,108.41311
01/7/2009,105.826866
01/8/2009,106.04999
01/9/2009,106.184006
01/12/2009,108.029724
01/13/2009,109.359955
01/14/2009,106.56247
01/15/2009,106.90794
01/16/2009,109.494606
01/19/2009,108.14309
01/20/2009,105.7963
01/21/2009,107.21544
01/22/2009,107.08266
01/23/2009,106.549
01/26/2009,105.941154
01/27/2009,108.48603
01/28/2009,112.6364
01/29/2009,114.41505
01/30/2009,115.08075
02/2/2009,116.595856
02/3/2009,115.16035
02/4/2009,116.12618
02/5/2009,119.635796
02/6/2009,118.0486
02/9/2009,118.858864
02/10/2009,116.605064
02/11/2009,116.76345
02/12/2009,115.24724
02/13/2009,114.22938
02/17/2009,111.90798
02/18/2009,105.16412
02/19/2009,104.390884
02/20/2009,101.99193
02/23/2009,99.61094
02/24/2009,98.651955
02/25/2009,98.71544
02/26/2009,101.259705
02/27/2009,102.576004
03/2/2009,97.431274
03/3/2009,96.656624
03/4/2009,97.841415
03/5/2009,97.88407
03/6/2009,96.19173
03/9/2009,96.33461
03/10/2009,96.409004
03/11/2009,95.55442
03/12/2009,100.10704
03/13/2009,98.99809
03/16/2009,100.782265
03/17/2009,100.2684
03/18/2009,100.55212
03/19/2009,101.87329
03/20/2009,101.95423
03/23/2009,103.49875
03/24/2009,101.48915
03/25/2009,102.00251
03/26/2009,101.71949
03/27/2009,100.01802
03/30/2009,97.72898
03/31/2009,99.81515
04/1/2009,101.230194
04/2/2009,102.23463
04/3/2009,100.264565
04/6/2009,100.11018
04/7/2009,99.77088
04/8/2009,100.707985
04/9/2009,103.20221
04/13/2009,109.700584
04/14/2009,106.23568
04/15/2009,103.997894
04/16/2009,103.426
04/17/2009,101.7338
04/20/2009,101.0853
04/21/2009,104.01212
04/22/2009,107.90478
04/23/2009,108.65321
04/24/2009,110.83031
04/27/2009,110.57915
04/28/2009,109.48684
04/29/2009,110.1961
04/30/2009,111.39046
05/1/2009,111.1919
05/4/2009,112.66526
05/5/2009,111.941635
05/6/2009,108.669075
05/7/2009,104.67744
05/8/2009,106.02032
05/11/2009,107.081566
05/12/2009,106.12695
05/13/2009,102.488815
05/14/2009,102.14696
05/15/2009,103.71387
05/19/2009,105.768166
05/20/2009,105.20904
05/21/2009,104.25593
05/22/2009,102.529434
05/25/2009,102.44857
05/26/2009,102.44435
05/27/2009,102.14697
05/28/2009,102.119576
05/29/2009,103.29534
06/1/2009,102.504036
06/2/2009,104.25093
06/3/2009,101.3621
06/4/2009,103.195366
06/5/2009,103.90152
06/8/2009,104.730896
06/9/2009,102.97248
06/10/2009,104.505516
06/11/2009,104.76773
06/12/2009,105.30573
06/15/2009,101.532486
06/16/2009,99.745926
06/17/2009,97.968
06/18/2009,98.78255
06/19/2009,100.50206
06/22/2009,97.595856
06/23/2009,98.29309
06/24/2009,98.639305
06/25/2009,101.32788
06/26/2009,103.3997
06/29/2009,104.56344
06/30/2009,104.43473
07/2/2009,109.22559
07/3/2009,109.4891
07/6/2009,106.900215
07/7/2009,106.64217
07/8/2009,104.61053
07/9/2009,105.90582
07/10/2009,105.46201
07/13/2009,106.41767
07/14/2009,107.86614
07/15/2009,109.65196
07/16/2009,110.83677
07/17/2009,111.55629
07/20/2009,112.56102
07/21/2009,113.00161
07/22/2009,112.08416
07/23/2009,113.7206
07/24/2009,115.33921
07/27/2009,111.50806
07/28/2009,110.00974
07/29/2009,109.310005
07/30/2009,109.7782
07/31/2009,110.68365
08/4/2009,111.819824
08/5/2009,112.03654
08/6/2009,114.312515
08/7/2009,117.677666
08/10/2009,116.58094
08/11/2009,116.7665
08/12/2009,117.31705
08/13/2009,119.41533
08/14/2009,119.752525
08/17/2009,117.78376
08/18/2009,118.00789
08/19/2009,118.46397
08/20/2009,118.50624
08/21/2009,119.24231
08/24/2009,118.882324
08/25/2009,120.69113
08/26/2009,120.635155
08/27/2009,119.6565
08/28/2009,119.79767
08/31/2009,118.67789
09/1/2009,116.19861
09/2/2009,117.193115
09/3/2009,119.80959
09/4/2009,121.14608
09/8/2009,120.86328
09/9/2009,121.604706
09/10/2009,124.16524
09/11/2009,124.90374
09/14/2009,126.031555
09/15/2009,125.75668
09/16/2009,126.477936
09/17/2009,125.62491
09/18/2009,127.35869
09/21/2009,126.98115
09/22/2009,127.957596
09/23/2009,128.00499
09/24/2009,125.156555
09/25/2009,126.129745
09/28/2009,127.256454
09/29/2009,127.8589
09/30/2009,127.11889
10/1/2009,124.3741
10/2/2009,124.334885
10/5/2009,125.891205
10/6/2009,126.72011
10/7/2009,127.47537
10/8/2009,128.58463
10/9/2009,130.06602
10/13/2009,129.99565
10/14/2009,131.65591
10/15/2009,130.84029
10/16/2009,130.94412
10/19/2009,131.55792
10/20/2009,131.9632
10/21/2009,129.7321
10/22/2009,130.0987
10/23/2009,129.55756
10/26/2009,128.5301
10/27/2009,126.51478
10/28/2009,122.63351
10/29/2009,127.826645
10/30/2009,124.52043
11/2/2009,125.09017
11/3/2009,129.12459
11/4/2009,128.96375
11/5/2009,125.95091
11/6/2009,123.43453
11/9/2009,124.84069
11/10/2009,122.12876
11/11/2009,123.928795
11/12/2009,123.00644
11/13/2009,123.88592
11/16/2009,128.94562
11/17/2009,130.73434
11/18/2009,131.1923
11/19/2009,131.50252
11/20/2009,131.6193
11/23/2009,131.3787
11/24/2009,130.55829
11/25/2009,131.26158
11/26/2009,129.69968
11/27/2009,129.8209
11/30/2009,126.75641
12/1/2009,131.75775
12/2/2009,132.13916
12/3/2009,129.81952
12/4/2009,130.35625
12/7/2009,129.33044
12/8/2009,129.22942
12/9/2009,129.79703
12/10/2009,128.47258
12/11/2009,119.76899
12/14/2009,116.17403
12/15/2009,117.30927
12/16/2009,119.579765
12/17/2009,119.20135
12/18/2009,120.487976
12/21/2009,121.320496
12/22/2009,123.590996
12/23/2009,123.28828
12/24/2009,124.499214
12/29/2009,123.477486
12/30/2009,125.63445
12/31/2009,126.23992
01/4/2010,122.98553
01/5/2010,119.5041
01/6/2010,117.889175
01/7/2010,114.65933
01/8/2010,116.27426
01/11/2010,111.429504
01/12/2010,113.04442
01/13/2010,113.04442
01/14/2010,116.27426
01/15/2010,116.27426
01/18/2010,116.27426
01/19/2010,117.889175
01/20/2010,117.889175
01/21/2010,116.27426
01/22/2010,125.96377
01/25/2010,132.42345
01/26/2010,117.889175
01/27/2010,116.27426
01/28/2010,116.27426
01/29/2010,121.11902
02/1/2010,117.88919
02/2/2010,117.88919
02/3/2010,118.40322
02/4/2010,114.776505
02/5/2010,115.87014
02/8/2010,115.10724
02/9/2010,116.73442
02/10/2010,116.63072
02/11/2010,117.375496
02/12/2010,119.18342
02/16/2010,120.70855
02/17/2010,121.56921
02/18/2010,122.74833
02/19/2010,121.96368
02/22/2010,121.70152
02/23/2010,119.62606
02/24/2010,118.376686
02/25/2010,119.340805
02/26/2010,118.61601
03/1/2010,121.12192
03/2/2010,122.51515
03/3/2010,121.98546
03/4/2010,122.598625
03/5/2010,122.589584
03/8/2010,121.16399
03/9/2010,122.84361
03/10/2010,123.63975
03/11/2010,126.16768
03/12/2010,125.93411
03/15/2010,122.99381
03/16/2010,122.34499
03/17/2010,121.715836
03/18/2010,120.3481
03/19/2010,119.101395
03/22/2010,119.614685
03/23/2010,120.19439
03/24/2010,119.11756
03/25/2010,117.95852
03/26/2010,118.02688
03/29/2010,119.31688
03/30/2010,121.48776
03/31/2010,121.43786
04/1/2010,122.13738
04/5/2010,121.67002
04/6/2010,120.64082
04/7/2010,119.40009
04/8/2010,119.54581
04/9/2010,120.2999
04/12/2010,119.77575
04/13/2010,118.499466
04/14/2010,119.67839
04/15/2010,121.05594
04/16/2010,120.33502
04/19/2010,118.51268
04/20/2010,118.682144
04/21/2010,118.16944
04/22/2010,119.6342
04/23/2010,122.31267
04/26/2010,122.7425
04/27/2010,121.91662
04/28/2010,120.22459
04/29/2010,121.347275
04/30/2010,119.51356
05/3/2010,120.73428
05/4/2010,116.941216
05/5/2010,114.00494
05/6/2010,112.198875
05/7/2010,108.55172
05/10/2010,113.401054
05/11/2010,113.519585
05/12/2010,118.45485
05/13/2010,117.49321
05/14/2010,114.411415
05/17/2010,112.09397
05/18/2010,111.26696
05/19/2010,110.99645
05/20/2010,108.17163
05/21/2010,110.29855
05/25/2010,109.97441
05/26/2010,110.91269
05/27/2010,115.12066
05/28/2010,114.07571
05/31/2010,115.07517
06/1/2010,111.970314
06/2/2010,114.96993
06/3/2010,117.38956
06/4/2010,112.67297
06/7/2010,110.67793
06/8/2010,110.420654
06/9/2010,109.1198
06/10/2010,110.41465
06/11/2010,110.1085
06/14/2010,112.11287
06/15/2010,114.05475
06/16/2010,110.639275
06/17/2010,110.30354
06/18/2010,110.62771
06/21/2010,111.85739
06/22/2010,112.43271
06/23/2010,113.57396
06/24/2010,112.065506
06/25/2010,111.88271
06/28/2010,110.44184
06/29/2010,106.17636
06/30/2010,106.47651
07/2/2010,104.15944
07/5/2010,102.65098
07/6/2010,98.79582
07/7/2010,101.20816
07/8/2010,102.967514
07/9/2010,104.09528
07/12/2010,102.62793
07/13/2010,105.80243
07/14/2010,105.79158
07/15/2010,105.710266
07/16/2010,104.33168
07/19/2010,104.87175
07/20/2010,106.70219
07/21/2010,105.76041
07/22/2010,107.5222
07/23/2010,108.97077
07/26/2010,109.47933
07/27/2010,108.48043
07/28/2010,107.69527
07/29/2010,108.86066