Date,Value
09/01/04,100
09/02/04,100.66581
09/03/04,103.711525
09/07/04,103.60841
09/08/04,101.321396
09/09/04,97.72711
09/10/04,99.17603
09/13/04,100.95456
09/14/04,101.49163
09/15/04,103.38398
09/16/04,103.01864
09/17/04,104.03305
09/20/04,104.13506
09/21/04,103.35575
09/22/04,104.49352
09/23/04,102.99
09/24/04,102.39891
09/27/04,103.851494
09/28/04,104.17248
09/29/04,106.62801
09/30/04,108.247734
10/01/04,108.926346
10/04/04,109.547165
10/05/04,112.11711
10/06/04,111.811424
10/07/04,110.962715
10/08/04,112.10234
10/12/04,109.87252
10/13/04,106.782425
10/14/04,106.62802
10/15/04,106.33172
10/18/04,105.4345
10/19/04,102.64659
10/20/04,103.55084
10/21/04,100.30174
10/22/04,101.230934
10/25/04,101.275215
10/26/04,100.854515
10/27/04,96.75823
10/28/04,94.3741
10/29/04,95.53684
11/01/04,94.312325
11/02/04,95.22645
11/03/04,94.73924
11/04/04,95.63906
11/05/04,96.3946
11/08/04,96.3197
11/09/04,98.92721
11/10/04,99.808914
11/11/04,101.01174
11/12/04,104.20599
11/15/04,108.66576
11/16/04,109.04617
11/17/04,111.06434
11/18/04,110.778534
11/19/04,110.41174
11/22/04,111.43507
11/23/04,110.98205
11/24/04,111.74121
11/25/04,115.53197
11/26/04,116.36645
11/29/04,119.40573
11/30/04,124.42416
12/01/04,122.97694
12/02/04,116.90443
12/03/04,120.66525
12/06/04,121.497
12/07/04,118.367836
12/08/04,117.34947
12/09/04,120.20272
12/10/04,119.02701
12/13/04,121.677956
12/14/04,123.63928
12/15/04,125.78509
12/16/04,127.60378
12/17/04,130.20938
12/20/04,136.09508
12/21/04,137.79872
12/22/04,137.34087
12/23/04,142.20421
12/24/04,143.37057
12/29/04,142.21967
12/30/04,143.78893
12/31/04,144.26465
01/04/05,142.18709
01/05/05,135.92241
01/06/05,139.00433
01/07/05,139.42125
01/10/05,137.8148
01/11/05,134.77544
01/12/05,132.82887
01/13/05,132.83539
01/14/05,133.05896
01/17/05,132.27837
01/18/05,131.99951
01/19/05,132.01959
01/20/05,130.2772
01/21/05,130.40071
01/24/05,127.066505
01/25/05,126.12635
01/26/05,129.17142
01/27/05,130.96112
01/28/05,129.49129
01/31/05,131.36385
02/01/05,128.29315
02/02/05,128.67741
02/03/05,127.29552
02/04/05,126.14988
02/07/05,126.34852
02/08/05,126.73187
02/09/05,127.75052
02/10/05,128.02324
02/11/05,126.16137
02/14/05,130.56569
02/15/05,131.64877
02/16/05,135.46066
02/17/05,138.25497
02/18/05,139.71118
02/21/05,143.62962
02/22/05,138.63077
02/23/05,141.17926
02/24/05,142.08464
02/25/05,141.75433
02/28/05,139.31517
03/01/05,139.70236
03/02/05,143.96327
03/03/05,147.40967
03/04/05,147.17017
03/07/05,141.44246
03/08/05,136.43976
03/09/05,138.70546
03/10/05,139.09622
03/11/05,145.06215
03/14/05,145.70247
03/15/05,148.18369
03/16/05,146.71886
03/17/05,147.32849
03/18/05,150.79756
03/21/05,151.97525
03/22/05,149.71419
03/23/05,148.98106
03/24/05,149.90236
03/28/05,146.2565
03/29/05,141.15848
03/30/05,140.40608
03/31/05,145.62154
04/01/05,148.40488
04/04/05,147.40479
04/05/05,145.02226
04/06/05,146.11885
04/07/05,146.58414
04/08/05,146.18443
04/11/05,145.06348
04/12/05,141.73181
04/13/05,137.97707
04/14/05,132.8862
04/15/05,126.03704
04/18/05,125.08386
04/19/05,133.14777
04/20/05,135.03123
04/21/05,134.85971
04/22/05,134.00314
04/25/05,137.72316
04/26/05,140.54547
04/27/05,137.12172
04/28/05,131.60867
04/29/05,128.04854
05/02/05,128.53506
05/03/05,128.01851
05/04/05,128.9902
05/05/05,129.05136
05/06/05,130.76073
05/09/05,131.65033
05/10/05,132.81024
05/11/05,136.9702
05/12/05,133.80962
05/13/05,131.24413
05/16/05,128.82791
05/17/05,128.44943
05/18/05,128.32191
05/19/05,127.88665
05/20/05,128.17299
05/24/05,126.512596
05/25/05,129.32141
05/26/05,129.35492
05/27/05,130.323
05/30/05,130.41371
05/31/05,130.67825
06/01/05,132.41487
06/02/05,132.24904
06/03/05,132.08661
06/06/05,132.49698
06/07/05,126.5581
06/08/05,125.04878
06/09/05,127.78388
06/10/05,127.17972
06/13/05,125.44123
06/14/05,124.20902
06/15/05,127.787056
06/16/05,129.06308
06/17/05,127.9786
06/20/05,127.98557
06/21/05,127.8115
06/22/05,128.07332
06/23/05,130.08295
06/24/05,130.13293
06/27/05,128.7207
06/28/05,128.55188
06/29/05,128.16078
06/30/05,126.89296
07/04/05,127.60929
07/05/05,131.38702
07/06/05,133.56158
07/07/05,133.83067
07/08/05,134.6382
07/11/05,134.07753
07/12/05,135.3417
07/13/05,136.61212
07/14/05,135.09912
07/15/05,136.86195
07/18/05,135.28851
07/19/05,136.41983
07/20/05,137.60843
07/21/05,137.32268
07/22/05,137.47337
07/25/05,137.83392
07/26/05,139.23663
07/27/05,140.8015
07/28/05,141.54707
07/29/05,141.65117
08/02/05,140.4979
08/03/05,137.83327
08/04/05,138.66132
08/05/05,140.58655
08/08/05,142.38617
08/09/05,139.1999
08/10/05,142.00351
08/11/05,144.47227
08/12/05,145.907
08/15/05,142.33179
08/16/05,140.63026
08/17/05,139.55862
08/18/05,134.78493
08/19/05,138.82272
08/22/05,139.38705
08/23/05,139.38683
08/24/05,143.48373
08/25/05,147.47414
08/26/05,146.21077
08/29/05,146.92137
08/30/05,149.5591
08/31/05,153.80013
09/01/05,155.85156
09/02/05,156.19643
09/06/05,158.05103
09/07/05,160.11581
09/08/05,163.83025
09/09/05,164.58835
09/12/05,162.40892
09/13/05,160.54285
09/14/05,161.79973
09/15/05,168.6564
09/16/05,168.53062
09/19/05,174.85262
09/20/05,171.9124
09/21/05,173.60995
09/22/05,169.55052
09/23/05,166.28307
09/26/05,166.06265
09/27/05,167.19238
09/28/05,170.53471
09/29/05,172.12024
09/30/05,172.46733
10/03/05,171.70354
10/04/05,170.63571
10/05/05,162.90187
10/06/05,154.00055
10/07/05,160.5486
10/11/05,159.60573
10/12/05,153.49303
10/13/05,146.91127
10/14/05,153.1175
10/17/05,153.06961
10/18/05,147.22946
10/19/05,151.5228
10/20/05,143.19171
10/21/05,146.2928
10/24/05,146.26125
10/25/05,152.54675
10/26/05,148.71977
10/27/05,147.52766
10/28/05,147.06813
10/31/05,145.84326
11/01/05,146.79536
11/02/05,147.8393
11/03/05,152.21083
11/04/05,150.52237
11/07/05,150.953
11/08/05,152.09247
11/09/05,153.41457
11/10/05,151.58589
11/11/05,153.07304
11/14/05,150.80023
11/15/05,149.09158
11/16/05,148.1607
11/17/05,146.94095
11/18/05,145.25885
11/21/05,146.8047
11/22/05,149.48074
11/23/05,149.00163
11/24/05,148.13818
11/25/05,152.48697
11/28/05,148.68996
11/29/05,147.70886
11/30/05,150.07094
12/01/05,149.55785
12/02/05,147.95404
12/05/05,151.30766
12/06/05,158.8505
12/07/05,160.10298
12/08/05,162.96805
12/09/05,163.42238
12/12/05,163.9402
12/13/05,160.48566
12/14/05,159.81062
12/15/05,159.52324
12/16/05,161.8803
12/19/05,161.38597
12/20/05,159.78343
12/21/05,161.46243
12/22/05,163.05774
12/23/05,164.20547
12/28/05,166.0654
12/29/05,169.84521
12/30/05,172.27939
01/03/06,171.55861
01/04/06,168.41423
01/05/06,163.88776
01/06/06,166.39313
01/09/06,170.78459
01/10/06,173.2165
01/11/06,172.14444
01/12/06,172.39394
01/13/06,176.26529
01/16/06,186.02945
01/17/06,182.13849
01/18/06,178.37608
01/19/06,185.68864
01/20/06,186.90521
01/23/06,195.59766
01/24/06,196.99965
01/25/06,201.20213
01/26/06,201.75047
01/27/06,207.06882
01/30/06,214.84247
01/31/06,208.01782
02/01/06,208.32889
02/02/06,205.6915
02/03/06,204.55038
02/06/06,208.80457
02/07/06,197.02693
02/08/06,197.73196
02/09/06,199.57616
02/10/06,192.21426
02/13/06,181.35536
02/14/06,188.82352
02/15/06,181.05333
02/16/06,186.19975
02/17/06,192.53761
02/20/06,196.71877
02/21/06,199.12029
02/22/06,202.941
02/23/06,203.2742
02/24/06,204.85226
02/27/06,202.33421
02/28/06,202.25511
03/01/06,208.99358
03/02/06,215.23569
03/03/06,221.11476
03/06/06,217.99863
03/07/06,207.41112
03/08/06,205.01714
03/09/06,205.17276
03/10/06,205.70259
03/13/06,211.06644
03/14/06,213.68709
03/15/06,213.37492
03/16/06,213.28821
03/17/06,215.88545
03/20/06,218.79483
03/21/06,218.7037
03/22/06,214.66275
03/23/06,218.55354
03/24/06,226.4707
03/27/06,235.49237
03/28/06,232.82294
03/29/06,236.28009
03/30/06,243.51585
03/31/06,245.24393
04/03/06,248.35802
04/04/06,252.37672
04/05/06,260.7545
04/06/06,272.1089
04/07/06,272.63373
04/10/06,267.73557
04/11/06,258.3054
04/12/06,262.7739
04/13/06,268.90472
04/17/06,277.27713
04/18/06,277.6425
04/19/06,283.01642
04/20/06,268.1311
04/21/06,274.45477
04/24/06,264.9046
04/25/06,265.88663
04/26/06,271.43085
04/27/06,258.6709
04/28/06,272.6996
05/01/06,276.31656
05/02/06,279.56024
05/03/06,272.69473
05/04/06,276.87723
05/05/06,277.86282
05/08/06,281.9571
05/09/06,292.19382
05/10/06,290.37418
05/11/06,283.8408
05/12/06,270.93274
05/15/06,240.10416
05/16/06,245.07501
05/17/06,226.85997
05/18/06,213.47778
05/19/06,218.09206
05/23/06,222.60014
05/24/06,216.31259
05/25/06,223.4439
05/26/06,233.66882
05/29/06,240.31754
05/30/06,233.80556
05/31/06,237.37674
06/01/06,233.169
06/02/06,236.27972
06/05/06,226.38248
06/06/06,225.43555
06/07/06,220.59766
06/08/06,213.07632
06/09/06,213.11278
06/12/06,203.5035
06/13/06,185.94586
06/14/06,190.82797
06/15/06,205.86891
06/16/06,201.13907
06/19/06,196.08598
06/20/06,197.9526
06/21/06,204.18208
06/22/06,206.90605
06/23/06,208.89203
06/26/06,211.42659
06/27/06,209.78609
06/28/06,200.77565
06/29/06,218.28253
06/30/06,225.01234
07/04/06,231.54758
07/05/06,228.5147
07/06/06,221.04077
07/07/06,216.43185
07/10/06,215.86453
07/11/06,218.5535
07/12/06,219.8616
07/13/06,214.9056
07/14/06,206.68294
07/17/06,205.44391
07/18/06,205.435
07/19/06,207.47597
07/20/06,205.00883
07/21/06,202.7801
07/24/06,200.9184
07/25/06,209.47826
07/26/06,214.68013
07/27/06,212.3919
07/28/06,214.73822
07/31/06,214.27686
08/01/06,213.9009
08/02/06,214.10802
08/03/06,224.0809
08/04/06,227.19714
08/08/06,229.59637
08/09/06,226.99983
08/10/06,232.86555
08/11/06,213.56833
08/14/06,216.70186
08/15/06,214.21397
08/16/06,218.76607
08/17/06,221.00626
08/18/06,217.45746
08/21/06,216.00558
08/22/06,214.11993
08/23/06,213.55858
08/24/06,211.61687
08/25/06,217.40596
08/28/06,215.92734
08/29/06,215.11905
08/30/06,218.0425
08/31/06,223.7269
09/01/06,219.81863
09/05/06,224.4032
09/06/06,224.63889
09/07/06,220.4267
09/08/06,224.21834
09/11/06,212.20662
09/12/06,215.30923
09/13/06,217.48878
09/14/06,217.91187
09/15/06,227.55414
09/18/06,233.07893
09/19/06,229.27971
09/20/06,222.59688
09/21/06,222.15326
09/22/06,222.80353
09/25/06,216.75941
09/26/06,223.4191
09/27/06,227.11533
09/28/06,234.55547
09/29/06,243.74261
10/02/06,243.97469
10/03/06,234.57034
10/04/06,230.78046
10/05/06,237.76164
10/06/06,248.09596
10/10/06,250.0379
10/11/06,252.26648
10/12/06,252.52275
10/13/06,257.70566
10/16/06,255.85587
10/17/06,255.00853
10/18/06,254.1585
10/19/06,251.85266
10/20/06,248.83113
10/23/06,252.36714
10/24/06,249.92633
10/25/06,254.03197
10/26/06,259.21042
10/27/06,261.417
10/30/06,262.21765
10/31/06,266.3248
11/01/06,260.64355
11/02/06,254.75116
11/03/06,256.43304
11/06/06,258.1692
11/07/06,261.8278
11/08/06,257.4404
11/09/06,258.74664
11/10/06,256.54846
11/13/06,253.99544
11/14/06,245.48242
11/15/06,246.4636
11/16/06,243.85223
11/17/06,244.05284
11/20/06,249.75691
11/21/06,249.44891
11/22/06,246.88402
11/23/06,247.38422
11/24/06,252.37685
11/27/06,256.03186
11/28/06,251.83208
11/29/06,259.1778
11/30/06,260.5242
12/01/06,262.60715
12/04/06,294.10068
12/05/06,300.66602
12/06/06,285.27017
12/07/06,285.13156
12/08/06,278.2361
12/11/06,281.3501
12/12/06,276.19186
12/13/06,277.61685
12/14/06,281.89374
12/15/06,276.11005
12/18/06,272.17645
12/19/06,267.04718
12/20/06,269.1941
12/21/06,268.62735
12/22/06,265.63266
12/27/06,266.7361
12/28/06,266.9263
12/29/06,269.11768
01/02/07,265.9117
01/03/07,266.1944
01/04/07,261.88916
01/05/07,280.22693
01/08/07,289.09537
01/09/07,283.3162
01/10/07,287.81686
01/11/07,294.7398
01/12/07,294.395
01/15/07,292.5926
01/16/07,313.03653
01/17/07,311.89688
01/18/07,318.97766
01/19/07,317.64233
01/22/07,310.7717
01/23/07,320.28488
01/24/07,324.1665
01/25/07,324.8807
01/26/07,329.22162
01/29/07,329.73648
01/30/07,323.35822
01/31/07,325.57822
02/01/07,321.36465
02/02/07,325.79514
02/05/07,342.75027
02/06/07,335.1762
02/07/07,343.04385
02/08/07,349.37637
02/09/07,355.769
02/12/07,353.15967
02/13/07,347.79388
02/14/07,348.7533
02/15/07,352.89786
02/16/07,354.26834
02/19/07,356.65155
02/20/07,362.48642
02/21/07,355.71774
02/22/07,346.17905
02/23/07,354.59848
02/26/07,359.73956
02/27/07,338.49817
02/28/07,347.01184
03/01/07,339.53973
03/02/07,334.2536
03/05/07,318.23135
03/06/07,333.79144
03/07/07,336.7296
03/08/07,322.20898
03/09/07,314.15155
03/12/07,315.6063
03/13/07,299.57312
03/14/07,299.66486
03/15/07,311.8977
03/16/07,308.87308
03/19/07,306.31744
03/20/07,301.97623
03/21/07,308.9085
03/22/07,311.1363
03/23/07,306.72214
03/26/07,317.338
03/27/07,312.8837
03/28/07,308.20816
03/29/07,305.74127
03/30/07,304.65573
04/02/07,301.9081
04/03/07,300.41644
04/04/07,299.6152
04/05/07,304.69955
04/09/07,305.64453
04/10/07,307.34616
04/11/07,301.19232
04/12/07,299.27246
04/13/07,296.86108
04/16/07,304.2358
04/17/07,311.81775
04/18/07,316.65607
04/19/07,310.86087
04/20/07,320.7042
04/23/07,327.94855
04/24/07,326.95795
04/25/07,330.86172
04/26/07,327.14948
04/27/07,330.48602
04/30/07,328.79636
05/01/07,339.79492
05/02/07,352.01135
05/03/07,368.2866
05/04/07,360.83313
05/07/07,363.59747
05/08/07,353.1209
05/09/07,353.69147
05/10/07,354.56967
05/11/07,365.0696
05/14/07,351.77542
05/15/07,348.02353
05/16/07,336.9208
05/17/07,339.67108
05/18/07,344.7971
05/22/07,344.42276
05/23/07,342.67084
05/24/07,335.99442
05/25/07,344.35132
05/28/07,356.03372
05/29/07,346.66287
05/30/07,347.18192
05/31/07,351.41324
06/01/07,355.76645
06/04/07,358.75995
06/05/07,356.8826
06/06/07,352.9529
06/07/07,342.0867
06/08/07,341.15692
06/11/07,347.08792
06/12/07,338.48767
06/13/07,335.92465
06/14/07,345.77948
06/15/07,349.28354
06/18/07,358.75955
06/19/07,357.04318
06/20/07,362.37595
06/21/07,368.5517
06/22/07,380.4831
06/25/07,375.3238
06/26/07,364.20953
06/27/07,369.38043
06/28/07,371.96774
06/29/07,375.6409
07/03/07,395.41922
07/04/07,403.27072
07/05/07,410.9757
07/06/07,422.40396
07/09/07,419.3033
07/10/07,409.74628
07/11/07,419.36612
07/12/07,418.18204
07/13/07,421.4034
07/16/07,420.70483
07/17/07,413.06357
07/18/07,413.55032
07/19/07,417.92694
07/20/07,410.2272
07/23/07,405.70914
07/24/07,385.9064
07/25/07,390.06708
07/26/07,369.05878
07/27/07,371.18124
07/30/07,374.9697
07/31/07,391.746
08/01/07,383.2726
08/02/07,395.81366
08/03/07,404.37225
08/07/07,398.3105
08/08/07,412.5979
08/09/07,398.6188
08/10/07,405.649
08/13/07,408.3392
08/14/07,380.24243
08/15/07,358.81546
08/16/07,325.50763
08/17/07,344.36588
08/20/07,342.53012
08/21/07,339.50223
08/22/07,346.04184
08/23/07,351.60516
08/24/07,362.9199
08/27/07,373.95636
08/28/07,363.98975
08/29/07,388.02582
08/30/07,397.71872
08/31/07,406.69083
09/04/07,407.52106
09/05/07,395.5635
09/06/07,439.03613
09/07/07,429.91776
09/10/07,450.8782
09/11/07,456.97684
09/12/07,460.8446
09/13/07,473.27048
09/14/07,463.09036
09/17/07,458.91223
09/18/07,461.0572
09/19/07,470.15195
09/20/07,468.8871
09/21/07,477.79047
09/24/07,491.53824
09/25/07,520.3841
09/26/07,532.29974
09/27/07,553.6854
09/28/07,537.2788
10/01/07,533.0576
10/02/07,532.01764
10/03/07,551.2548
10/04/07,570.84875
10/05/07,591.2213
10/09/07,646.4701
10/10/07,659.0222
10/11/07,639.03156
10/12/07,639.89966
10/15/07,630.6001
10/16/07,631.4343
10/17/07,622.8617
10/18/07,616.0268
10/19/07,604.77924
10/22/07,598.35004
10/23/07,641.967
10/24/07,637.09973
10/25/07,641.75055
10/26/07,672.7214
10/29/07,701.6365
10/30/07,682.6191
10/31/07,684.6491
11/01/07,664.4828
11/02/07,643.82764
11/05/07,616.6762
11/06/07,618.5626
11/07/07,603.6633
11/08/07,602.7349
11/09/07,587.04517
11/12/07,542.4223
11/13/07,588.86017
11/14/07,601.7128
11/15/07,578.5255
11/16/07,576.0745
11/19/07,551.81354
11/20/07,550.6086
11/21/07,516.41895
11/22/07,509.55032
11/23/07,559.05096
11/26/07,575.7878
11/27/07,557.42474
11/28/07,581.04315
11/29/07,593.4137
11/30/07,622.1823
12/03/07,609.44763
12/04/07,622.2295
12/05/07,652.702
12/06/07,664.4541
12/07/07,661.72705
12/10/07,659.98
12/11/07,647.0059
12/12/07,671.68243
12/13/07,666.33167
12/14/07,685.6907
12/17/07,649.8866
12/18/07,627.5889
12/19/07,634.63324
12/20/07,670.7418
12/21/07,674.2705
12/24/07,683.6928
12/27/07,738.43365
12/28/07,752.71075
12/31/07,753.61554
01/02/08,737.333
01/03/08,697.1088
01/04/08,698.3498
01/07/08,668.7794
01/08/08,624.1028
01/09/08,604.23285
01/10/08,612.19086
01/11/08,607.1813
01/14/08,631.1186
01/15/08,617.97107
01/16/08,588.4804
01/17/08,559.51636
01/18/08,523.38617
01/21/08,451.4803
01/22/08,526.9345
01/23/08,531.37506
01/24/08,553.29846
01/25/08,542.0065
01/28/08,545.6789
01/29/08,542.8862
01/30/08,544.59283
01/31/08,575.5897
02/01/08,596.57104
02/04/08,589.24835
02/05/08,566.373
02/06/08,565.9405
02/07/08,572.00366
02/08/08,578.0894
02/11/08,587.23083
02/12/08,581.16754
02/13/08,597.4044
02/14/08,591.13306
02/15/08,604.9516
02/19/08,625.30804
02/20/08,626.7169
02/21/08,619.24316
02/22/08,630.5788
02/25/08,637.12756
02/26/08,640.3358
02/27/08,635.9923
02/28/08,640.58203
02/29/08,626.5118
03/03/08,635.9718
03/04/08,626.09937
03/05/08,647.4497
03/06/08,642.0035
03/07/08,621.68994
03/10/08,600.21027
03/11/08,613.61224
03/12/08,612.47205
03/13/08,616.57916
03/14/08,610.02734
03/17/08,576.04
03/18/08,582.10803
03/19/08,569.0687
03/20/08,564.9729
03/24/08,577.568
03/25/08,617.5512
03/26/08,647.1718
03/27/08,689.0294
03/28/08,667.4506
03/31/08,671.27563
04/01/08,663.8596
04/02/08,691.65106
04/03/08,714.2973
04/04/08,712.46686
04/07/08,717.30914
04/08/08,713.1462
04/09/08,713.7013
04/10/08,704.37854
04/11/08,701.13086
04/14/08,714.96234
04/15/08,745.4741
04/16/08,773.91034
04/17/08,764.4659
04/18/08,774.0488
04/21/08,806.47296
04/22/08,805.30206
04/23/08,770.1159
04/24/08,747.09143
04/25/08,763.3117
04/28/08,761.19275
04/29/08,740.6078
04/30/08,733.13025
05/01/08,720.2753
05/02/08,766.6649
05/05/08,804.08374
05/06/08,805.73785
05/07/08,799.8331
05/08/08,800.5293
05/09/08,829.09357
05/12/08,835.7512
05/13/08,826.87805
05/14/08,813.4493
05/15/08,805.48315
05/16/08,805.27966
05/20/08,790.8201
05/21/08,794.9573
05/22/08,813.03235
05/23/08,833.80365
05/26/08,836.32574
05/27/08,820.8981
05/28/08,842.6354
05/29/08,838.5113
05/30/08,869.4592
06/02/08,883.02515
06/03/08,873.27386
06/04/08,850.5347
06/05/08,876.8104
06/06/08,882.34503
06/09/08,856.3735
06/10/08,805.84424
06/11/08,846.7885
06/12/08,845.8318
06/13/08,869.1545
06/16/08,881.9811
06/17/08,910.1849
06/18/08,972.40326
06/19/08,947.32294
06/20/08,935.82623
06/23/08,933.8857
06/24/08,880.6122
06/25/2008,821.69855
06/26/2008,806.1651
06/27/2008,777.4617
06/30/2008,810.6355
07/2/2008,722.2741
07/3/2008,698.54877
07/4/2008,688.4104
07/7/2008,663.9273
07/8/2008,664.72455
07/9/2008,656.155
07/10/2008,704.18195
07/11/2008,732.41785
07/14/2008,723.17456
07/15/2008,695.41345
07/16/2008,714.3005
07/17/2008,677.1355
07/18/2008,656.85
07/21/2008,674.62836
07/22/2008,653.6804
07/23/2008,609.06885
07/24/2008,580.32196
07/25/2008,619.7504
07/28/2008,624.6544
07/29/2008,651.5761
07/30/2008,691.61646
07/31/2008,674.1784
08/1/2008,681.96594
08/5/2008,619.8331
08/6/2008,641.0898
08/7/2008,659.07434
08/8/2008,625.9142
08/11/2008,588.88776
08/12/2008,568.4432
08/13/2008,574.27185
08/14/2008,537.4284
08/15/2008,520.00336
08/18/2008,526.04297
08/19/2008,539.8367
08/20/2008,540.2151
08/21/2008,573.8151
08/22/2008,561.99677
08/25/2008,557.9558
08/26/2008,556.6501
08/27/2008,560.6781
08/28/2008,549.8636
08/29/2008,547.5534
09/2/2008,524.43054
09/3/2008,523.1461
09/4/2008,508.57306
09/5/2008,509.73273
09/8/2008,499.07156
09/9/2008,462.58206
09/10/2008,479.02576
09/11/2008,478.0949
09/12/2008,492.56534
09/15/2008,464.60248
09/16/2008,458.42404
09/17/2008,448.12823
09/18/2008,450.80695
09/19/2008,474.27225
09/22/2008,485.89462
09/23/2008,496.57425
09/24/2008,486.64423
09/25/2008,494.78418
09/26/2008,492.7409
09/29/2008,428.08365
09/30/2008,449.5602
10/1/2008,456.03503
10/2/2008,423.7614
10/3/2008,412.44888
10/6/2008,374.4654
10/7/2008,361.9905
10/8/2008,369.32697
10/9/2008,370.8833
10/10/2008,352.31577
10/14/2008,381.88177
10/15/2008,363.63956
10/16/2008,348.53943
10/17/2008,346.85422
10/20/2008,363.3722
10/21/2008,350.32593
10/22/2008,328.57245
10/23/2008,307.66083
10/24/2008,311.68015
10/27/2008,302.77472
10/28/2008,308.89526
10/29/2008,317.32727
10/30/2008,318.0594
10/31/2008,333.85834
11/3/2008,339.97687
11/4/2008,349.80713
11/5/2008,342.27737
11/6/2008,339.6522
11/7/2008,338.88977
11/10/2008,338.74353
11/11/2008,330.37268
11/12/2008,306.60867
11/13/2008,332.2255
11/14/2008,325.23532
11/17/2008,347.31168
11/18/2008,352.49115
11/19/2008,340.34756
11/20/2008,324.4319
11/21/2008,317.14856
11/24/2008,335.9606
11/25/2008,332.6434
11/26/2008,330.87717
11/27/2008,328.5855
11/28/2008,326.54242
12/1/2008,317.1424
12/2/2008,323.66873
12/3/2008,320.65076
12/4/2008,315.77216
12/5/2008,306.98853
12/8/2008,320.59985
12/9/2008,327.35272
12/10/2008,340.27887
12/11/2008,337.1875
12/12/2008,335.7066
12/15/2008,330.58798
12/16/2008,337.24533
12/17/2008,336.2602
12/18/2008,325.32867
12/19/2008,336.2368
12/22/2008,331.9045
12/23/2008,341.37936
12/24/2008,346.01086
12/29/2008,356.3924
12/30/2008,360.83807
12/31/2008,364.72925
01/2/2009,365.5429
01/5/2009,346.70972
01/6/2009,344.14243
01/7/2009,336.60358
01/8/2009,346.26028
01/9/2009,345.6127
01/12/2009,337.93973
01/13/2009,346.25958
01/14/2009,345.76956
01/15/2009,352.86
01/16/2009,360.61865
01/19/2009,358.77887
01/20/2009,358.10477
01/21/2009,351.1888
01/22/2009,347.02646
01/23/2009,351.7272
01/26/2009,357.24896
01/27/2009,351.77826
01/28/2009,349.47015
01/29/2009,356.85175
01/30/2009,352.20322
02/2/2009,358.33527
02/3/2009,361.59607
02/4/2009,355.98798
02/5/2009,360.00473
02/6/2009,360.77048
02/9/2009,343.5457
02/10/2009,354.0612
02/11/2009,367.35355
02/12/2009,367.3181
02/13/2009,363.8438
02/17/2009,377.09802
02/18/2009,379.86456
02/19/2009,379.43274
02/20/2009,379.1864
02/23/2009,379.45386
02/24/2009,352.6157
02/25/2009,351.67685
02/26/2009,351.556
02/27/2009,351.386
03/2/2009,330.63992
03/3/2009,326.5218
03/4/2009,327.30402
03/5/2009,346.3531
03/6/2009,341.6028
03/9/2009,332.75937
03/10/2009,313.94168
03/11/2009,320.58707
03/12/2009,330.45703
03/13/2009,329.9713
03/16/2009,332.2654
03/17/2009,331.17245
03/18/2009,349.33948
03/19/2009,375.33603
03/20/2009,371.79877
03/23/2009,367.45294
03/24/2009,361.58478
03/25/2009,369.2279
03/26/2009,367.82858
03/27/2009,359.55225
03/30/2009,355.52618
03/31/2009,365.9304
04/1/2009,379.04526
04/2/2009,370.97626
04/3/2009,355.71677
04/6/2009,342.32703
04/7/2009,341.1833
04/8/2009,341.4637
04/9/2009,343.07336
04/13/2009,350.48428
04/14/2009,347.19623
04/15/2009,346.5443
04/16/2009,342.27643
04/17/2009,333.51358
04/20/2009,336.57935
04/21/2009,341.40674
04/22/2009,348.4858
04/23/2009,361.97342
04/24/2009,372.68863
04/27/2009,374.41116
04/28/2009,371.21512
04/29/2009,377.8908
04/30/2009,367.66785
05/1/2009,367.8341
05/4/2009,417.03867
05/5/2009,415.2259
05/6/2009,413.4357
05/7/2009,411.23566
05/8/2009,426.23004
05/11/2009,462.20474
05/12/2009,432.19196
05/13/2009,408.4887
05/14/2009,411.0606
05/15/2009,408.42624
05/19/2009,416.79825
05/20/2009,420.9137
05/21/2009,414.91095
05/22/2009,407.82904
05/25/2009,416.5948
05/26/2009,411.22104
05/27/2009,407.3299
05/28/2009,412.44135
05/29/2009,410.44064
06/1/2009,430.97723
06/2/2009,416.5934
06/3/2009,420.39014
06/4/2009,420.92978
06/5/2009,418.3191
06/8/2009,439.78592
06/9/2009,428.8759
06/10/2009,426.55386
06/11/2009,422.21594
06/12/2009,413.22522
06/15/2009,405.49078
06/16/2009,397.53287
06/17/2009,386.5725
06/18/2009,391.14188
06/19/2009,397.1704
06/22/2009,367.34647
06/23/2009,370.29138
06/24/2009,375.65927
06/25/2009,378.26703
06/26/2009,395.65942
06/29/2009,398.33276
06/30/2009,395.0256
07/2/2009,384.69003
07/3/2009,389.09695
07/6/2009,376.09814
07/7/2009,369.10345
07/8/2009,351.30518
07/9/2009,350.08362
07/10/2009,355.50208
07/13/2009,371.30667
07/14/2009,374.9946
07/15/2009,380.3244
07/16/2009,405.83124
07/17/2009,396.9652
07/20/2009,404.8094
07/21/2009,396.10712
07/22/2009,402.22464
07/23/2009,402.6453
07/24/2009,407.57742
07/27/2009,380.97168
07/28/2009,382.02557
07/29/2009,374.29633
07/30/2009,373.00104
07/31/2009,383.03564
08/4/2009,389.74222
08/5/2009,399.33322
08/6/2009,393.48325
08/7/2009,417.97763
08/10/2009,415.6518
08/11/2009,423.43277
08/12/2009,426.0081
08/13/2009,448.18707
08/14/2009,437.91284
08/17/2009,410.50262
08/18/2009,424.18213
08/19/2009,424.5657
08/20/2009,433.1659
08/21/2009,438.05093
08/24/2009,439.36108
08/25/2009,427.9908
08/26/2009,428.76636
08/27/2009,416.59375
08/28/2009,427.89044
08/31/2009,410.92392
09/1/2009,406.9658
09/2/2009,402.33008
09/3/2009,428.17944
09/4/2009,425.90823
09/8/2009,412.46475
09/9/2009,421.9976
09/10/2009,424.3661
09/11/2009,421.40225
09/14/2009,422.3858
09/15/2009,428.05304
09/16/2009,437.7799
09/17/2009,427.20547
09/18/2009,431.37723
09/21/2009,433.87207
09/22/2009,446.76114
09/23/2009,433.44846
09/24/2009,422.38226
09/25/2009,404.0915
09/28/2009,418.52936
09/29/2009,412.79144
09/30/2009,413.0373
10/1/2009,401.88733
10/2/2009,403.53918
10/5/2009,411.83853
10/6/2009,424.26105
10/7/2009,430.1105
10/8/2009,428.78088
10/9/2009,447.47195
10/13/2009,447.24976
10/14/2009,443.67032
10/15/2009,430.40305
10/16/2009,430.31708
10/19/2009,413.74283
10/20/2009,422.47748
10/21/2009,428.8598
10/22/2009,424.63354
10/23/2009,416.204
10/26/2009,385.6402
10/27/2009,386.27347
10/28/2009,363.1622
10/29/2009,389.33435
10/30/2009,384.04956
11/2/2009,373.8431
11/3/2009,400.70663
11/4/2009,413.90964
11/5/2009,421.38367
11/6/2009,430.76425
11/9/2009,438.9857
11/10/2009,419.13934
11/11/2009,413.60077
11/12/2009,410.05554
11/13/2009,403.61838
11/16/2009,409.86105
11/17/2009,403.90506
11/18/2009,413.558
11/19/2009,414.5979
11/20/2009,415.1096
11/23/2009,416.78238
11/24/2009,413.32822
11/25/2009,416.04205
11/26/2009,396.17218
11/27/2009,383.90384
11/30/2009,379.18512
12/1/2009,391.0778
12/2/2009,401.63293
12/3/2009,401.93777
12/4/2009,388.4342
12/7/2009,374.96652
12/8/2009,376.91254
12/9/2009,388.67862
12/10/2009,399.08643
12/11/2009,379.82745
12/14/2009,385.58847
12/15/2009,380.78577
12/16/2009,386.4928
12/17/2009,379.53122
12/18/2009,390.51123
12/21/2009,389.90167
12/22/2009,384.98444
12/23/2009,391.64185
12/24/2009,393.16107
12/29/2009,389.67682
12/30/2009,386.18475
12/31/2009,390.66687
01/4/2010,421.13553
01/5/2010,424.27893
01/6/2010,423.9496
01/7/2010,420.72333
01/8/2010,420.09424
01/11/2010,423.9715
01/12/2010,410.74234
01/13/2010,416.26138
01/14/2010,449.70032
01/15/2010,446.37207
01/18/2010,446.92688
01/19/2010,438.26877
01/20/2010,434.59076
01/21/2010,429.23898
01/22/2010,430.19257
01/25/2010,418.6474
01/26/2010,417.71527
01/27/2010,413.9142
01/28/2010,415.69867
01/29/2010,408.41113
02/1/2010,420.3059
02/2/2010,420.59613
02/3/2010,409.36578
02/4/2010,386.17508
02/5/2010,404.06757
02/8/2010,397.628
02/9/2010,406.68854
02/10/2010,399.60754
02/11/2010,412.3501
02/12/2010,413.9629
02/16/2010,424.89725
02/17/2010,418.8479
02/18/2010,416.42288
02/19/2010,420.48172
02/22/2010,410.4387
02/23/2010,404.7561
02/24/2010,399.21777
02/25/2010,396.64987
02/26/2010,405.5837
03/1/2010,401.2602
03/2/2010,417.88846
03/3/2010,417.35803
03/4/2010,432.8351
03/5/2010,446.63766
03/8/2010,443.72018
03/9/2010,436.5431
03/10/2010,437.5361
03/11/2010,432.49774
03/12/2010,431.187
03/15/2010,420.01697
03/16/2010,430.35855
03/17/2010,433.97986
03/18/2010,426.08887
03/19/2010,421.02652
03/22/2010,422.9165
03/23/2010,439.5822
03/24/2010,427.804
03/25/2010,422.6877
03/26/2010,425.97455
03/29/2010,432.3161
03/30/2010,440.78943
03/31/2010,439.6726
04/1/2010,460.35632
04/5/2010,485.7048
04/6/2010,471.69208
04/7/2010,457.13232
04/8/2010,458.3692
04/9/2010,461.65695
04/12/2010,457.51566
04/13/2010,454.8417
04/14/2010,459.52216
04/15/2010,467.20023
04/16/2010,453.464
04/19/2010,450.30655
04/20/2010,449.07413
04/21/2010,450.30914
04/22/2010,446.56967
04/23/2010,444.57617
04/26/2010,440.66766
04/27/2010,433.63904
04/28/2010,434.43298
04/29/2010,443.67734
04/30/2010,436.6416
05/3/2010,429.19794
05/4/2010,413.38647
05/5/2010,416.27692
05/6/2010,404.26926
05/7/2010,389.1345
05/10/2010,416.4504
05/11/2010,432.90475
05/12/2010,431.78522
05/13/2010,419.16647
05/14/2010,409.8145
05/17/2010,395.11115
05/18/2010,388.78604
05/19/2010,379.85657
05/20/2010,350.1613
05/21/2010,356.27106
05/25/2010,366.3137
05/26/2010,376.53296
05/27/2010,386.82632
05/28/2010,381.06042
05/31/2010,379.40384
06/1/2010,370.2125
06/2/2010,371.64288
06/3/2010,368.05573
06/4/2010,360.11002
06/7/2010,357.554
06/8/2010,356.63458
06/9/2010,358.1642
06/10/2010,361.4862
06/11/2010,361.96274
06/14/2010,358.70612
06/15/2010,368.79184
06/16/2010,365.08948
06/17/2010,378.04297
06/18/2010,381.81186
06/21/2010,370.66525
06/22/2010,368.32672
06/23/2010,376.49258
06/24/2010,368.3268
06/25/2010,384.60675
06/28/2010,376.68045
06/29/2010,360.5047
06/30/2010,359.99817
07/2/2010,348.35825
07/5/2010,340.85886
07/6/2010,340.6485
07/7/2010,339.34332
07/8/2010,335.08417
07/9/2010,338.89044
07/12/2010,345.53476
07/13/2010,346.6914
07/14/2010,342.56287
07/15/2010,345.86136
07/16/2010,340.28638
07/19/2010,330.26868
07/20/2010,335.34268
07/21/2010,329.39078
07/22/2010,332.4987
07/23/2010,333.15686
07/26/2010,328.28473
07/27/2010,324.77628
07/28/2010,324.23047
07/29/2010,328.55246