Date,Value
04/15/05,100
04/18/05,101.34001
04/19/05,102.531876
04/20/05,101.98292
04/21/05,102.64755
04/22/05,104.20114
04/25/05,105.78047
04/26/05,105.697426
04/27/05,103.62507
04/28/05,103.188644
04/29/05,104.04561
05/02/05,104.22041
05/03/05,104.562416
05/04/05,105.619156
05/05/05,106.301094
05/06/05,106.21904
05/09/05,107.683945
05/10/05,109.063934
05/11/05,108.27316
05/12/05,106.024124
05/13/05,104.30306
05/16/05,104.28276
05/17/05,105.036095
05/18/05,105.997894
05/19/05,105.837296
05/20/05,106.19168
05/24/05,107.76091
05/25/05,107.1355
05/26/05,109.33973
05/27/05,109.47933
05/30/05,109.95267
05/31/05,109.93881
06/01/05,111.766304
06/02/05,111.160324
06/03/05,112.18113
06/06/05,110.42864
06/07/05,109.80805
06/08/05,109.42718
06/09/05,109.40079
06/10/05,110.14962
06/13/05,111.07841
06/14/05,111.3558
06/15/05,112.899864
06/16/05,114.38475
06/17/05,113.48766
06/20/05,112.842384
06/21/05,111.39577
06/22/05,112.29242
06/23/05,111.32846
06/24/05,110.149155
06/27/05,110.246086
06/28/05,111.08608
06/29/05,110.59825
06/30/05,110.32098
07/04/05,111.16261
07/05/05,112.34993
07/06/05,112.135826
07/07/05,111.50061
07/08/05,111.750984
07/11/05,112.620865
07/12/05,112.118484
07/13/05,111.88386
07/14/05,111.59217
07/15/05,112.14117
07/18/05,113.28982
07/19/05,115.06286
07/20/05,116.793076
07/21/05,117.352806
07/22/05,118.95386
07/25/05,118.51778
07/26/05,118.60417
07/27/05,119.905624
07/28/05,120.77006
07/29/05,120.75301
08/02/05,121.10134
08/03/05,121.80854
08/04/05,121.91482
08/05/05,121.34609
08/08/05,121.131256
08/09/05,119.87432
08/10/05,121.64447
08/11/05,122.1735
08/12/05,121.73824
08/15/05,121.67471
08/16/05,121.35516
08/17/05,121.99027
08/18/05,122.064606
08/19/05,121.06126
08/22/05,123.92596
08/23/05,124.7313
08/24/05,124.30933
08/25/05,125.51285
08/26/05,126.68595
08/29/05,127.30439
08/30/05,127.15037
08/31/05,128.10007
09/01/05,128.3637
09/02/05,128.35406
09/06/05,127.57678
09/07/05,127.78403
09/08/05,127.5756
09/09/05,128.51924
09/12/05,128.91876
09/13/05,128.15596
09/14/05,126.71899
09/15/05,127.47916
09/16/05,128.8721
09/19/05,126.90256
09/20/05,126.647484
09/21/05,126.343
09/22/05,122.49657
09/23/05,126.00216
09/26/05,128.97691
09/27/05,129.6717
09/28/05,133.58977
09/29/05,131.96436
09/30/05,134.42535
10/03/05,132.75406
10/04/05,130.84409
10/05/05,128.49637
10/06/05,126.83409
10/07/05,128.64166
10/11/05,127.809784
10/12/05,123.99731
10/13/05,123.33452
10/14/05,122.0477
10/17/05,126.12848
10/18/05,124.96263
10/19/05,123.62045
10/20/05,120.80357
10/21/05,121.66653
10/24/05,123.85436
10/25/05,123.12461
10/26/05,124.21561
10/27/05,122.520134
10/28/05,123.21911
10/31/05,123.83232
11/01/05,126.17453
11/02/05,129.67673
11/03/05,136.1647
11/04/05,134.90475
11/07/05,135.68648
11/08/05,136.12088
11/09/05,134.64798
11/10/05,136.85777
11/11/05,138.18915
11/14/05,137.55136
11/15/05,135.60187
11/16/05,136.57034
11/17/05,137.61127
11/18/05,140.04106
11/21/05,142.49133
11/22/05,143.19983
11/23/05,142.8448
11/24/05,143.44702
11/25/05,142.20352
11/28/05,140.73418
11/29/05,142.59796
11/30/05,141.74132
12/01/05,145.7031
12/02/05,144.00902
12/05/05,145.0108
12/06/05,150.93109
12/07/05,150.46251
12/08/05,153.421
12/09/05,150.81401
12/12/05,149.06787
12/13/05,148.7573
12/14/05,147.69312
12/15/05,148.14941
12/16/05,147.87003
12/19/05,149.75874
12/20/05,151.231
12/21/05,152.66063
12/22/05,154.4129
12/23/05,153.92644
12/28/05,156.03497
12/29/05,158.40146
12/30/05,156.36484
01/03/06,160.51337
01/04/06,162.15076
01/05/06,161.51785
01/06/06,164.77101
01/09/06,165.29124
01/10/06,167.83972
01/11/06,170.89972
01/12/06,172.21567
01/13/06,172.26288
01/16/06,173.97853
01/17/06,170.62514
01/18/06,166.46535
01/19/06,171.34625
01/20/06,168.66571
01/23/06,172.48082
01/24/06,171.98967
01/25/06,173.06085
01/26/06,175.59163
01/27/06,176.78455
01/30/06,178.09406
01/31/06,179.7393
02/01/06,179.04797
02/02/06,183.2637
02/03/06,182.59995
02/06/06,187.25809
02/07/06,178.97385
02/08/06,177.89336
02/09/06,178.45494
02/10/06,173.28831
02/13/06,170.33263
02/14/06,173.39986
02/15/06,172.77939
02/16/06,176.20305
02/17/06,178.52214
02/20/06,183.5521
02/21/06,181.3959
02/22/06,179.96758
02/23/06,177.4181
02/24/06,180.01505
02/27/06,174.27142
02/28/06,174.52457
03/01/06,177.55931
03/02/06,180.41917
03/03/06,182.47229
03/06/06,178.31653
03/07/06,172.6922
03/08/06,167.20659
03/09/06,169.12189
03/10/06,172.47984
03/13/06,174.64944
03/14/06,179.34595
03/15/06,180.81248
03/16/06,181.57272
03/17/06,182.38925
03/20/06,180.06721
03/21/06,181.03017
03/22/06,183.14014
03/23/06,185.49184
03/24/06,187.21379
03/27/06,189.8555
03/28/06,187.19295
03/29/06,190.58675
03/30/06,193.86255
03/31/06,192.0661
04/03/06,196.57611
04/04/06,198.35103
04/05/06,204.51202
04/06/06,207.32634
04/07/06,204.41763
04/10/06,209.28712
04/11/06,206.99527
04/12/06,207.90727
04/13/06,211.2211
04/17/06,220.07831
04/18/06,220.62642
04/19/06,221.24947
04/20/06,212.75554
04/21/06,218.78064
04/24/06,218.2727
04/25/06,222.23187
04/26/06,226.24428
04/27/06,218.29668
04/28/06,220.28308
05/01/06,223.34619
05/02/06,222.68498
05/03/06,219.74173
05/04/06,227.81288
05/05/06,230.61354
05/08/06,237.6811
05/09/06,244.67473
05/10/06,244.15286
05/11/06,246.45789
05/12/06,238.16519
05/15/06,220.29106
05/16/06,220.08366
05/17/06,211.8423
05/18/06,206.96446
05/19/06,207.80643
05/23/06,211.92984
05/24/06,204.37708
05/25/06,210.78346
05/26/06,217.00003
05/29/06,219.7564
05/30/06,215.81252
05/31/06,216.01169
06/01/06,215.41663
06/02/06,218.3558
06/05/06,210.76295
06/06/06,207.13818
06/07/06,206.02736
06/08/06,203.26895
06/09/06,204.37842
06/12/06,195.63521
06/13/06,183.17606
06/14/06,186.90193
06/15/06,200.00171
06/16/06,199.77998
06/19/06,191.77635
06/20/06,194.14676
06/21/06,200.26978
06/22/06,199.09381
06/23/06,202.2797
06/26/06,207.31311
06/27/06,202.81729
06/28/06,199.8682
06/29/06,208.21297
06/30/06,211.9634
07/04/06,216.52298
07/05/06,215.63284
07/06/06,217.17734
07/07/06,216.61453
07/10/06,213.10428
07/11/06,219.09082
07/12/06,218.39922
07/13/06,213.65665
07/14/06,215.6914
07/17/06,209.85883
07/18/06,208.74942
07/19/06,213.07721
07/20/06,207.62112
07/21/06,205.72433
07/24/06,210.22792
07/25/06,216.43758
07/26/06,218.2229
07/27/06,217.50345
07/28/06,220.88728
07/31/06,222.9069
08/01/06,225.3997
08/02/06,228.64966
08/03/06,229.6298
08/04/06,231.81042
08/08/06,231.75671
08/09/06,231.75998
08/10/06,230.01726
08/11/06,228.07909
08/14/06,226.79245
08/15/06,228.46196
08/16/06,229.44214
08/17/06,226.42555
08/18/06,228.64468
08/21/06,231.60507
08/22/06,231.44815
08/23/06,230.20041
08/24/06,226.9351
08/25/06,227.90137
08/28/06,227.11746
08/29/06,227.52254
08/30/06,226.28229
08/31/06,227.30373
09/01/06,229.36919
09/05/06,234.33652
09/06/06,232.79753
09/07/06,229.87473
09/08/06,227.85094
09/11/06,215.98198
09/12/06,215.81592
09/13/06,218.54227
09/14/06,211.36017
09/15/06,210.87213
09/18/06,212.96132
09/19/06,209.01497
09/20/06,205.97906
09/21/06,205.66377
09/22/06,204.04922
09/25/06,200.08574
09/26/06,204.2182
09/27/06,209.12006
09/28/06,208.32512
09/29/06,206.8855
10/02/06,208.27379
10/03/06,200.70584
10/04/06,202.83957
10/05/06,206.66856
10/06/06,207.04782
10/10/06,210.04985
10/11/06,212.2159
10/12/06,216.68573
10/13/06,221.31233
10/16/06,224.15149
10/17/06,223.65303
10/18/06,226.71571
10/19/06,229.00781
10/20/06,229.55246
10/23/06,230.97987
10/24/06,231.92987
10/25/06,237.90533
10/26/06,237.39333
10/27/06,236.6216
10/30/06,238.2561
10/31/06,240.36356
11/01/06,233.13809
11/02/06,233.80069
11/03/06,236.16791
11/06/06,235.10985
11/07/06,236.86969
11/08/06,237.06221
11/09/06,242.12532
11/10/06,238.9603
11/13/06,235.67801
11/14/06,234.83751
11/15/06,235.24509
11/16/06,233.49757
11/17/06,231.06758
11/20/06,235.61671
11/21/06,240.23402
11/22/06,241.5102
11/23/06,243.04927
11/24/06,244.58441
11/27/06,243.72011
11/28/06,246.86868
11/29/06,251.41454
11/30/06,257.61102
12/01/06,256.73
12/04/06,259.41898
12/05/06,258.56653
12/06/06,260.2915
12/07/06,264.3515
12/08/06,265.04044
12/11/06,265.6409
12/12/06,263.07962
12/13/06,261.70062
12/14/06,264.66467
12/15/06,260.65778
12/18/06,259.49377
12/19/06,261.34515
12/20/06,258.50253
12/21/06,253.35545
12/22/06,255.75113
12/27/06,259.1003
12/28/06,258.37463
12/29/06,260.84387
01/02/07,258.6928
01/03/07,247.53723
01/04/07,241.2679
01/05/07,242.59431
01/08/07,244.51291
01/09/07,241.86922
01/10/07,246.97116
01/11/07,249.94867
01/12/07,254.516
01/15/07,257.3156
01/16/07,257.79758
01/17/07,258.16516
01/18/07,255.61638
01/19/07,256.86844
01/22/07,257.22626
01/23/07,262.1215
01/24/07,264.62964
01/25/07,262.62726
01/26/07,263.43338
01/29/07,260.83276
01/30/07,262.1938
01/31/07,265.4814
02/01/07,266.0123
02/02/07,262.96982
02/05/07,262.82385
02/06/07,263.56903
02/07/07,261.664
02/08/07,263.69995
02/09/07,259.11688
02/12/07,257.92987
02/13/07,262.6728
02/14/07,263.21237
02/15/07,266.084
02/16/07,267.10886
02/19/07,268.80078
02/20/07,269.4627
02/21/07,267.11038
02/22/07,268.3557
02/23/07,273.0703
02/26/07,277.49496
02/27/07,265.8658
02/28/07,266.44806
03/01/07,264.73758
03/02/07,260.29877
03/05/07,249.25371
03/06/07,256.95154
03/07/07,263.81714
03/08/07,263.325
03/09/07,263.94504
03/12/07,263.23074
03/13/07,255.48578
03/14/07,258.64188
03/15/07,264.8908
03/16/07,263.77667
03/19/07,267.86487
03/20/07,267.31537
03/21/07,271.52182
03/22/07,274.8794
03/23/07,277.55527
03/26/07,284.28906
03/27/07,281.47726
03/28/07,281.5714
03/29/07,283.60065
03/30/07,288.63104
04/02/07,291.47095
04/03/07,295.57816
04/04/07,299.10315
04/05/07,301.41168
04/09/07,302.45627
04/10/07,302.85104
04/11/07,300.7207
04/12/07,299.81735
04/13/07,300.14505
04/16/07,304.6946
04/17/07,305.4833
04/18/07,305.49158
04/19/07,301.16956
04/20/07,307.0825
04/23/07,310.80438
04/24/07,308.18475
04/25/07,310.0025
04/26/07,308.92767
04/27/07,310.66998
04/30/07,307.33026
05/01/07,309.11932
05/02/07,313.67252
05/03/07,337.0326
05/04/07,339.93677
05/07/07,342.46222
05/08/07,341.7904
05/09/07,344.83276
05/10/07,340.84143
05/11/07,342.1336
05/14/07,333.04007
05/15/07,342.4679
05/16/07,345.04825
05/17/07,345.95343
05/18/07,348.79996
05/22/07,345.88733
05/23/07,346.72766
05/24/07,342.6567
05/25/07,347.31128
05/28/07,351.60306
05/29/07,348.48126
05/30/07,349.94687
05/31/07,357.1137
06/01/07,359.30496
06/04/07,358.667
06/05/07,362.96896
06/06/07,358.8166
06/07/07,353.5376
06/08/07,351.1451
06/11/07,353.13516
06/12/07,350.10617
06/13/07,351.98624
06/14/07,358.18387
06/15/07,360.81467
06/18/07,363.17807
06/19/07,361.0472
06/20/07,358.93753
06/21/07,358.19504
06/22/07,356.36908
06/25/07,354.09558
06/26/07,349.15594
06/27/07,352.0867
06/28/07,353.48816
06/29/07,355.22913
07/03/07,367.05804
07/04/07,367.59818
07/05/07,373.6779
07/06/07,380.81927
07/09/07,385.6988
07/10/07,381.69925
07/11/07,388.1745
07/12/07,385.52808
07/13/07,387.68912
07/16/07,380.51193
07/17/07,376.26813
07/18/07,384.82803
07/19/07,385.47437
07/20/07,385.9129
07/23/07,377.95142
07/24/07,365.13895
07/25/07,356.60895
07/26/07,347.19177
07/27/07,354.70007
07/30/07,363.53696
07/31/07,360.8471
08/01/07,348.55695
08/02/07,360.9659
08/03/07,348.34894
08/07/07,342.1445
08/08/07,340.16766
08/09/07,323.7617
08/10/07,316.73935
08/13/07,327.63205
08/14/07,317.48346
08/15/07,312.09167
08/16/07,293.97852
08/17/07,303.92508
08/20/07,309.1841
08/21/07,316.07825
08/22/07,331.17758
08/23/07,329.63443
08/24/07,335.38782
08/27/07,332.8376
08/28/07,325.87735
08/29/07,331.75616
08/30/07,328.58847
08/31/07,339.84836
09/04/07,352.46402
09/05/07,351.86346
09/06/07,360.45154
09/07/07,355.3571
09/10/07,354.22916
09/11/07,359.19128
09/12/07,360.27173
09/13/07,364.57645
09/14/07,366.6658
09/17/07,362.06522
09/18/07,363.1451
09/19/07,363.59537
09/20/07,365.01245
09/21/07,366.54755
09/24/07,368.1071
09/25/07,367.33334
09/26/07,362.74408
09/27/07,368.81784
09/28/07,370.57327
10/01/07,378.99142
10/02/07,376.9796
10/03/07,371.15265
10/04/07,369.3764
10/05/07,376.58173
10/09/07,381.4859
10/10/07,391.57825
10/11/07,389.6728
10/12/07,393.97778
10/15/07,388.1679
10/16/07,381.48862
10/17/07,378.95065
10/18/07,381.3873
10/19/07,372.62665
10/22/07,362.20395
10/23/07,371.22253
10/24/07,372.84677
10/25/07,379.70386
10/26/07,383.88736
10/29/07,394.22476
10/30/07,384.4277
10/31/07,393.27573
11/01/07,378.21063
11/02/07,372.37784
11/05/07,362.6555
11/06/07,366.43063
11/07/07,355.0287
11/08/07,356.39337
11/09/07,351.7379
11/12/07,336.71585
11/13/07,344.23575
11/14/07,355.5192
11/15/07,344.84323
11/16/07,341.23105
11/19/07,326.7705
11/20/07,330.1083
11/21/07,315.18265
11/22/07,320.14688
11/23/07,333.65472
11/26/07,324.87756
11/27/07,324.57333
11/28/07,338.7311
11/29/07,340.48914
11/30/07,345.50708
12/03/07,345.98285
12/04/07,337.93158
12/05/07,339.35843
12/06/07,346.3386
12/07/07,349.65573
12/10/07,347.71014
12/11/07,335.80875
12/12/07,339.81918
12/13/07,329.2084
12/14/07,328.16232
12/17/07,315.03198
12/18/07,315.7854
12/19/07,319.0307
12/20/07,317.4713
12/21/07,333.6651
12/24/07,333.0387
12/27/07,334.92328
12/28/07,337.13837
12/31/07,334.87595
01/02/08,339.37955
01/03/08,339.88803
01/04/08,332.54803
01/07/08,321.4578
01/08/08,320.62234
01/09/08,324.03082
01/10/08,327.2107
01/11/08,324.51407
01/14/08,330.2327
01/15/08,317.15103
01/16/08,308.4645
01/17/08,300.34143
01/18/08,298.57928
01/21/08,278.93085
01/22/08,294.32108
01/23/08,291.54156
01/24/08,304.9594
01/25/08,306.72433
01/28/08,310.6499
01/29/08,314.9635
01/30/08,316.94656
01/31/08,324.55066
02/01/08,330.2487
02/04/08,328.68823
02/05/08,320.6029
02/06/08,315.24658
02/07/08,320.55316
02/08/08,319.00165
02/11/08,324.49326
02/12/08,317.1605
02/13/08,325.84485
02/14/08,322.85236
02/15/08,328.19556
02/19/08,336.24973
02/20/08,338.16653
02/21/08,336.31958
02/22/08,340.43246
02/25/08,344.16562
02/26/08,345.20728
02/27/08,347.15833
02/28/08,349.29102
02/29/08,337.1548
03/03/08,338.89798
03/04/08,331.04504
03/05/08,336.583
03/06/08,336.67206
03/07/08,332.7004
03/10/08,319.06863
03/11/08,325.5159
03/12/08,324.89264
03/13/08,333.3155
03/14/08,330.92105
03/17/08,322.9898
03/18/08,320.61258
03/19/08,306.0191
03/20/08,309.29364
03/24/08,310.0679
03/25/08,321.1719
03/26/08,322.61304
03/27/08,323.43265
03/28/08,324.63638
03/31/08,324.29846
04/01/08,328.03568
04/02/08,338.59833
04/03/08,344.0132
04/04/08,350.52783
04/07/08,360.47675
04/08/08,358.2042
04/09/08,362.2414
04/10/08,366.1488
04/11/08,359.90057
04/14/08,363.8098
04/15/08,370.04962
04/16/08,382.88528
04/17/08,378.9346
04/18/08,374.8028
04/21/08,373.79224
04/22/08,375.7893
04/23/08,373.90732
04/24/08,364.256
04/25/08,367.4484
04/28/08,365.7533
04/29/08,354.15884
04/30/08,344.4487
05/01/08,339.156
05/02/08,340.6614
05/05/08,345.94995
05/06/08,347.76605
05/07/08,342.49908
05/08/08,353.18948
05/09/08,348.304
05/12/08,345.29697
05/13/08,343.4479
05/14/08,326.79477
05/15/08,339.4859
05/16/08,346.49252
05/20/08,348.90533
05/21/08,345.4607
05/22/08,342.47552
05/23/08,341.17288
05/26/08,339.8709
05/27/08,335.30508
05/28/08,339.5831
05/29/08,333.6457
05/30/08,339.20676
06/02/08,348.74667
06/03/08,343.47577
06/04/08,343.0632
06/05/08,350.4802
06/06/08,350.4301
06/09/08,349.6119
06/10/08,339.9874
06/11/08,341.30368
06/12/08,339.07327
06/13/08,341.41022
06/16/08,344.17468
06/17/08,344.29086
06/18/08,343.715
06/19/08,332.2549
06/20/08,324.47806
06/23/08,337.15543
06/24/08,326.96893
06/25/2008,320.3361
06/26/2008,325.55862
06/27/2008,334.0439
06/30/2008,337.4639
07/2/2008,330.58054
07/3/2008,327.46237
07/4/2008,330.0968
07/7/2008,315.1797
07/8/2008,320.80005
07/9/2008,316.4508
07/10/2008,322.1029
07/11/2008,331.17813
07/14/2008,331.88614
07/15/2008,318.39227
07/16/2008,322.7762
07/17/2008,323.528
07/18/2008,326.9103
07/21/2008,327.7421
07/22/2008,328.1959
07/23/2008,324.9073
07/24/2008,314.9906
07/25/2008,319.91837
07/28/2008,315.79956
07/29/2008,309.6403
07/30/2008,310.67398
07/31/2008,315.58768
08/1/2008,313.0182
08/5/2008,303.88174
08/6/2008,310.7854
08/7/2008,309.55814
08/8/2008,307.94785
08/11/2008,300.318
08/12/2008,306.20953
08/13/2008,306.25607
08/14/2008,296.17065
08/15/2008,288.05716
08/18/2008,293.52655
08/19/2008,298.49606
08/20/2008,296.8623
08/21/2008,309.1118
08/22/2008,303.26022
08/25/2008,301.95108
08/26/2008,301.6594
08/27/2008,303.05844
08/28/2008,305.6805
08/29/2008,309.15567
09/2/2008,297.32703
09/3/2008,284.65793
09/4/2008,268.884
09/5/2008,266.34558
09/8/2008,252.58653
09/9/2008,235.49236
09/10/2008,249.54013
09/11/2008,247.59436
09/12/2008,258.76337
09/15/2008,246.37857
09/16/2008,250.2461
09/17/2008,243.98622
09/18/2008,245.41418
09/19/2008,255.23085
09/22/2008,246.22256
09/23/2008,239.82574
09/24/2008,238.51912
09/25/2008,235.96814
09/26/2008,234.76956
09/29/2008,223.96693
09/30/2008,228.80562
10/1/2008,229.94139
10/2/2008,211.7177
10/3/2008,212.935
10/6/2008,205.03604
10/7/2008,194.4585
10/8/2008,203.94807
10/9/2008,196.66975
10/10/2008,197.03333
10/14/2008,201.7532
10/15/2008,190.49817
10/16/2008,186.52406
10/17/2008,190.61154
10/20/2008,200.77184
10/21/2008,192.13776
10/22/2008,182.89029
10/23/2008,183.0977
10/24/2008,184.14082
10/27/2008,173.57094
10/28/2008,185.41231
10/29/2008,192.16606
10/30/2008,196.53453
10/31/2008,200.67732
11/3/2008,201.03159
11/4/2008,211.08064
11/5/2008,207.64153
11/6/2008,197.83118
11/7/2008,199.15784
11/10/2008,202.30258
11/11/2008,197.1499
11/12/2008,188.352
11/13/2008,195.56284
11/14/2008,189.84497
11/17/2008,184.14671
11/18/2008,184.71317
11/19/2008,177.5611
11/20/2008,166.51952
11/21/2008,176.36465
11/24/2008,181.14445
11/25/2008,180.34366
11/26/2008,187.93353
11/27/2008,190.63011
11/28/2008,201.31827
12/1/2008,184.35432
12/2/2008,183.69945
12/3/2008,183.38449
12/4/2008,177.60979
12/5/2008,176.38795
12/8/2008,186.19098
12/9/2008,188.61615
12/10/2008,197.60422
12/11/2008,187.99763
12/12/2008,190.36334
12/15/2008,186.79735
12/16/2008,192.8502
12/17/2008,190.39124
12/18/2008,190.818
12/19/2008,191.06102
12/22/2008,190.42645
12/23/2008,190.9737
12/24/2008,192.23615
12/29/2008,196.71971
12/30/2008,200.31697
12/31/2008,204.12836
01/2/2009,210.69492
01/5/2009,206.96063
01/6/2009,213.93141
01/7/2009,203.9065
01/8/2009,205.02501
01/9/2009,203.83849
01/12/2009,200.69215
01/13/2009,203.82971
01/14/2009,201.94571
01/15/2009,204.07343
01/16/2009,208.4048
01/19/2009,212.31076
01/20/2009,202.72519
01/21/2009,205.88646
01/22/2009,205.06888
01/23/2009,211.04669
01/26/2009,220.36043
01/27/2009,219.52455
01/28/2009,220.55605
01/29/2009,218.33034
01/30/2009,220.16954
02/2/2009,220.32912
02/3/2009,221.68839
02/4/2009,217.59317
02/5/2009,221.39677
02/6/2009,221.56511
02/9/2009,220.65143
02/10/2009,215.88339
02/11/2009,207.04529
02/12/2009,204.38657
02/13/2009,199.30313
02/17/2009,195.2979
02/18/2009,189.1542
02/19/2009,186.99265
02/20/2009,177.80663
02/23/2009,168.53737
02/24/2009,170.02931
02/25/2009,174.41795
02/26/2009,177.10547
02/27/2009,178.60765
03/2/2009,168.89056
03/3/2009,166.27385
03/4/2009,174.10901
03/5/2009,166.89511
03/6/2009,164.75179
03/9/2009,163.4124
03/10/2009,170.04776
03/11/2009,170.98346
03/12/2009,176.4976
03/13/2009,174.46815
03/16/2009,172.10403
03/17/2009,173.77481
03/18/2009,181.54962
03/19/2009,179.01279
03/20/2009,174.84525
03/23/2009,188.9278
03/24/2009,188.30646
03/25/2009,188.56456
03/26/2009,195.64848
03/27/2009,192.49104
03/30/2009,189.42244
03/31/2009,201.89528
04/1/2009,201.76096
04/2/2009,208.8948
04/3/2009,209.47148
04/6/2009,205.71526
04/7/2009,201.98781
04/8/2009,206.36723
04/9/2009,215.49187
04/13/2009,221.67719
04/14/2009,216.52225
04/15/2009,229.09015
04/16/2009,236.03261
04/17/2009,236.82542
04/20/2009,227.88849
04/21/2009,233.48041
04/22/2009,235.37263
04/23/2009,231.45938
04/24/2009,237.58664
04/27/2009,233.06406
04/28/2009,227.15637
04/29/2009,229.98026
04/30/2009,230.12306
05/1/2009,235.97069
05/4/2009,242.954
05/5/2009,244.35985
05/6/2009,255.6802
05/7/2009,259.17734
05/8/2009,265.95883
05/11/2009,295.84805
05/12/2009,313.6398
05/13/2009,288.9892
05/14/2009,293.9603
05/15/2009,287.05908
05/19/2009,318.69458
05/20/2009,319.55713
05/21/2009,312.04025
05/22/2009,309.771
05/25/2009,314.47952
05/26/2009,306.34445
05/27/2009,363.623
05/28/2009,413.9976
05/29/2009,378.44012
06/1/2009,362.6408
06/2/2009,343.1307
06/3/2009,371.77118
06/4/2009,360.80756
06/5/2009,358.5947
06/8/2009,420.88562
06/9/2009,397.53656
06/10/2009,403.01782
06/11/2009,388.2656
06/12/2009,381.31158
06/15/2009,388.51678
06/16/2009,375.80896
06/17/2009,364.15805
06/18/2009,363.71118
06/19/2009,362.74368
06/22/2009,334.82782
06/23/2009,339.7562
06/24/2009,340.008
06/25/2009,351.97107
06/26/2009,363.36618
06/29/2009,357.5256
06/30/2009,354.3764
07/2/2009,343.67038
07/3/2009,332.82913
07/6/2009,322.40842
07/7/2009,315.8824
07/8/2009,285.0447
07/9/2009,305.01672
07/10/2009,295.4464
07/13/2009,297.13406
07/14/2009,295.1275
07/15/2009,304.41776
07/16/2009,367.3541
07/17/2009,334.0811
07/20/2009,348.32578
07/21/2009,352.20346
07/22/2009,353.80334
07/23/2009,356.3562
07/24/2009,341.94626
07/27/2009,348.0331
07/28/2009,329.20395
07/29/2009,324.03796
07/30/2009,329.12878
07/31/2009,338.8919
08/4/2009,371.261
08/5/2009,363.8219
08/6/2009,338.9889
08/7/2009,339.1659
08/10/2009,330.9685
08/11/2009,333.53952
08/12/2009,339.3119
08/13/2009,349.58978
08/14/2009,339.5768
08/17/2009,329.13132
08/18/2009,337.15414
08/19/2009,333.94308
08/20/2009,346.24088
08/21/2009,338.35468
08/24/2009,334.47992
08/25/2009,332.4059
08/26/2009,336.8175
08/27/2009,333.9431
08/28/2009,336.68082
08/31/2009,336.28067
09/1/2009,326.4571
09/2/2009,340.34576
09/3/2009,341.80978
09/4/2009,346.48486
09/8/2009,347.28516
09/9/2009,343.61044
09/10/2009,357.90903
09/11/2009,351.6235
09/14/2009,352.09686
09/15/2009,348.01227
09/16/2009,352.88745
09/17/2009,346.4116
09/18/2009,361.78378
09/21/2009,368.26938
09/22/2009,370.60693
09/23/2009,365.6683
09/24/2009,358.7191
09/25/2009,358.31894
09/28/2009,356.445
09/29/2009,347.02158
09/30/2009,345.28427
10/1/2009,331.38583
10/2/2009,315.81354
10/5/2009,325.437
10/6/2009,328.03812
10/7/2009,328.23822
10/8/2009,329.23862
10/9/2009,339.33548
10/13/2009,330.9125
10/14/2009,331.04913
10/15/2009,326.43747
10/16/2009,324.5721
10/19/2009,317.1107
10/20/2009,300.32245
10/21/2009,300.32245
10/22/2009,296.59174
10/23/2009,302.18777
10/26/2009,294.72635
10/27/2009,279.8035
10/28/2009,261.14993
10/29/2009,272.34207
10/30/2009,263.01526
11/2/2009,261.14993
11/3/2009,268.6114
11/4/2009,274.20743
11/5/2009,277.93814
11/6/2009,277.93814
11/9/2009,261.14993
11/10/2009,257.41922
11/11/2009,249.9578
11/12/2009,255.55385
11/13/2009,253.6885
11/16/2009,253.6885
11/17/2009,259.83893
11/18/2009,264.75928
11/19/2009,265.0012
11/20/2009,267.78616
11/23/2009,262.67233
11/24/2009,259.14792
11/25/2009,253.9719
11/26/2009,254.31049
11/27/2009,255.51982
11/30/2009,259.90805
12/1/2009,257.07468
12/2/2009,256.57016
12/3/2009,259.1962
12/4/2009,258.8714
12/7/2009,261.24176
12/8/2009,261.46982
12/9/2009,259.81128
12/10/2009,258.4361
12/11/2009,257.76578
12/14/2009,252.52063
12/15/2009,252.27185
12/16/2009,249.49565
12/17/2009,246.47806
12/18/2009,240.56355
12/21/2009,241.4085
12/22/2009,243.70189
12/23/2009,244.30539
12/24/2009,245.63318
12/29/2009,242.61559
12/30/2009,244.30545
12/31/2009,245.02966
01/4/2010,245.87462
01/5/2010,249.85785
01/6/2010,245.6332
01/7/2010,249.85785
01/8/2010,248.168
01/11/2010,248.65083
01/12/2010,248.16801
01/13/2010,249.25436
01/14/2010,250.21999
01/15/2010,249.37506
01/18/2010,251.90985
01/19/2010,254.68605
01/20/2010,255.7724
01/21/2010,256.25522
01/22/2010,254.32396
01/25/2010,251.9099
01/26/2010,249.3751
01/27/2010,251.54779
01/28/2010,253.11694
01/29/2010,248.5302
02/1/2010,251.18568
02/2/2010,252.99625
02/3/2010,251.78923
02/4/2010,252.03061
02/5/2010,252.51343
02/8/2010,253.7205
02/9/2010,252.15132
02/10/2010,251.78922
02/11/2010,250.58217
02/12/2010,252.75485
02/16/2010,247.68527
02/17/2010,248.9599
02/18/2010,249.14432
02/19/2010,250.99338
02/22/2010,247.19585
02/23/2010,246.57762
02/24/2010,248.39668
02/25/2010,252.28241
02/26/2010,248.11359
03/1/2010,252.76808
03/2/2010,255.64142
03/3/2010,254.40099
03/4/2010,254.96135
03/5/2010,256.1704
03/8/2010,254.31425
03/9/2010,255.20813
03/10/2010,255.67084
03/11/2010,255.04985
03/12/2010,256.04022
03/15/2010,254.32408
03/16/2010,258.01263
03/17/2010,258.4985
03/18/2010,260.81314
03/19/2010,257.41452
03/22/2010,259.15393
03/23/2010,260.23724
03/24/2010,254.21527
03/25/2010,250.54224
03/26/2010,253.72255
03/29/2010,256.5777
03/30/2010,253.10088
03/31/2010,254.68585
04/1/2010,263.04196
04/5/2010,268.19785
04/6/2010,267.79477
04/7/2010,269.9163
04/8/2010,270.42416
04/9/2010,273.1118
04/12/2010,272.7526
04/13/2010,274.92093
04/14/2010,276.9111
04/15/2010,277.03555
04/16/2010,275.56708
04/19/2010,278.6664
04/20/2010,273.33893
04/21/2010,273.30856
04/22/2010,275.5412
04/23/2010,279.6629
04/26/2010,278.45245
04/27/2010,280.87674
04/28/2010,286.89774
04/29/2010,286.0747
04/30/2010,291.52585
05/3/2010,287.07956
05/4/2010,286.62265
05/5/2010,288.5132
05/6/2010,295.5537
05/7/2010,272.48337
05/10/2010,272.58286
05/11/2010,288.03024
05/12/2010,290.30942
05/13/2010,286.30984
05/14/2010,288.502
05/17/2010,283.74664
05/18/2010,282.2919
05/19/2010,276.2031
05/20/2010,266.21707
05/21/2010,270.00803
05/25/2010,277.68604
05/26/2010,280.03415
05/27/2010,285.77747
05/28/2010,284.7064
05/31/2010,286.06442
06/1/2010,282.42007
06/2/2010,285.4767
06/3/2010,286.35165
06/4/2010,283.66235
06/7/2010,281.93365
06/8/2010,277.3316
06/9/2010,275.36615
06/10/2010,281.71167
06/11/2010,284.9316
06/14/2010,284.10315
06/15/2010,290.73404
06/16/2010,288.37238
06/17/2010,290.3057
06/18/2010,292.8753
06/21/2010,286.05322
06/22/2010,283.6626
06/23/2010,289.03717
06/24/2010,284.7087
06/25/2010,288.30573
06/28/2010,286.5655
06/29/2010,279.55615
06/30/2010,282.09415
07/2/2010,272.67673
07/5/2010,268.8855
07/6/2010,266.5338
07/7/2010,272.16745
07/8/2010,266.48914
07/9/2010,273.19427
07/12/2010,276.168
07/13/2010,278.77847
07/14/2010,277.45297
07/15/2010,276.9474
07/16/2010,270.1275
07/19/2010,264.40964
07/20/2010,267.74677
07/21/2010,266.5648
07/22/2010,271.45834
07/23/2010,271.5219
07/26/2010,271.47955
07/27/2010,265.15732
07/28/2010,266.13818
07/29/2010,269.07397