Date,Value
9/27/2004,100
9/28/2004,101.43843
9/29/2004,103.571106
9/30/2004,107.69325
10/1/2004,109.28354
10/4/2004,110.15614
10/5/2004,112.63143
10/6/2004,112.57895
10/7/2004,111.11086
10/8/2004,112.37656
10/12/2004,110.45036
10/13/2004,108.82975
10/14/2004,107.62113
10/15/2004,108.94885
10/18/2004,108.696434
10/19/2004,104.67826
10/20/2004,105.84257
10/21/2004,106.98695
10/22/2004,107.409035
10/25/2004,110.533585
10/26/2004,111.44687
10/27/2004,111.9539
10/28/2004,108.32492
10/29/2004,108.41684
11/1/2004,108.436714
11/2/2004,112.05406
11/3/2004,112.49369
11/4/2004,112.762276
11/5/2004,113.630745
11/8/2004,114.084915
11/9/2004,118.62774
11/10/2004,119.11803
11/11/2004,119.24489
11/12/2004,124.11849
11/15/2004,132.30525
11/16/2004,133.48785
11/17/2004,136.09926
11/18/2004,135.4506
11/19/2004,134.5147
11/22/2004,136.50772
11/23/2004,136.55194
11/24/2004,137.19376
11/25/2004,140.00613
11/26/2004,141.98178
11/29/2004,146.80637
11/30/2004,153.69705
12/1/2004,152.57675
12/2/2004,145.72192
12/3/2004,149.73363
12/6/2004,150.24072
12/7/2004,145.03091
12/8/2004,142.86723
12/9/2004,146.25758
12/10/2004,145.37672
12/13/2004,149.50995
12/14/2004,150.49686
12/15/2004,153.95226
12/16/2004,157.67967
12/17/2004,162.40176
12/20/2004,175.64609
12/21/2004,176.5496
12/22/2004,174.75128
12/23/2004,182.45862
12/24/2004,184.54964
12/29/2004,180.40462
12/30/2004,183.17236
12/31/2004,183.71887
1/4/2005,182.56905
1/5/2005,171.51007
1/6/2005,171.51007
1/7/2005,171.51007
1/10/2005,171.51007
1/11/2005,171.51007
1/12/2005,171.51007
1/13/2005,171.51007
1/14/2005,171.51007
1/17/2005,171.51007
1/18/2005,171.51007
1/19/2005,167.7745377
1/20/2005,167.0427423
1/21/2005,167.0427423
1/24/2005,167.0427423
1/25/2005,167.0427423
1/26/2005,167.0427423
1/27/2005,167.1446272
1/28/2005,167.2467073
1/31/2005,169.6239542
2/1/2005,168.339283
2/2/2005,168.3231626
2/3/2005,167.487443
2/4/2005,165.1982209
2/7/2005,167.9326647
2/8/2005,167.2189408
2/9/2005,168.6967867
2/10/2005,170.7133114
2/11/2005,168.435261
2/14/2005,171.3681257
2/15/2005,172.8909281
2/16/2005,178.6282713
2/17/2005,184.0702853
2/18/2005,179.7106334
2/21/2005,181.8415168
2/22/2005,177.7362095
2/23/2005,178.3943446
2/24/2005,176.1109455
2/25/2005,176.1906544
2/28/2005,173.820477
3/1/2005,175.2452363
3/2/2005,173.8204863
3/3/2005,175.2452363
3/4/2005,173.8204863
3/7/2005,170.9709675
3/8/2005,178.0947551
3/9/2005,186.6432928
3/10/2005,176.6699957
3/11/2005,185.2185334
3/14/2005,188.0680522
3/15/2005,193.4597888
3/16/2005,191.7133756
3/17/2005,189.9669717
3/18/2005,195.1735427
3/21/2005,202.3080555
3/22/2005,194.9527412
3/23/2005,194.9527412
3/24/2005,194.9527412
3/28/2005,194.9527412
3/29/2005,194.9527412
3/30/2005,194.9527412
3/31/2005,194.9527412
4/1/2005,194.9527412
4/4/2005,194.9527412
4/5/2005,194.9527412
4/6/2005,194.9527412
4/7/2005,194.9527412
4/8/2005,194.9527412
4/11/2005,194.9527412
4/12/2005,194.9527412
4/13/2005,194.9527412
4/14/2005,194.9527412
4/15/2005,194.9527412
4/18/2005,194.9527412
4/19/2005,194.9527412
4/20/2005,194.9527412
4/21/2005,194.9527412
4/22/2005,194.9527412
4/25/2005,194.9527412
4/26/2005,194.9527412
4/27/2005,194.9527412
4/28/2005,194.9527412
4/29/2005,194.9527412
5/2/2005,194.9527412
5/3/2005,194.9527412
5/4/2005,194.9527412
5/5/2005,194.9527412
5/6/2005,194.9527412
5/9/2005,195.7129384
5/10/2005,196.5776147
5/11/2005,205.546715
5/12/2005,201.9022898
5/13/2005,201.9022898
5/16/2005,201.9022898
5/17/2005,201.9022898
5/18/2005,201.9022898
5/19/2005,201.9022898
5/20/2005,201.4358998
5/24/2005,199.4519727
5/25/2005,204.2611961
5/26/2005,203.8794079
5/27/2005,206.5075025
5/30/2005,206.2087634
5/31/2005,208.5397295
6/1/2005,213.4914411
6/2/2005,211.397007
6/3/2005,210.2160638
6/6/2005,212.9136472
6/7/2005,212.2496313
6/8/2005,212.9001256
6/9/2005,213.0040743
6/10/2005,214.1935722
6/13/2005,211.7184108
6/14/2005,210.3859617
6/15/2005,216.0762415
6/16/2005,219.8423709
6/17/2005,218.4824156
6/20/2005,215.6454591
6/21/2005,217.7642553
6/22/2005,218.1566042
6/23/2005,215.2501204
6/24/2005,214.4105933
6/27/2005,208.8249084
6/28/2005,210.538731
6/29/2005,208.8989109
6/30/2005,210.9688479
7/4/2005,207.310959
7/5/2005,210.7714148
7/6/2005,216.561718
7/7/2005,216.1114536
7/8/2005,221.5646806
7/11/2005,222.5669108
7/12/2005,225.1241182
7/13/2005,226.3278321
7/14/2005,223.6459789
7/15/2005,230.3161714
7/18/2005,228.471598
7/19/2005,227.8749298
7/20/2005,225.3531949
7/21/2005,222.7237886
7/22/2005,224.2385771
7/25/2005,224.9243029
7/26/2005,228.8542349
7/27/2005,232.8781818
7/28/2005,240.19856
7/29/2005,240.4285915
8/2/2005,240.3925982
8/3/2005,239.3382586
8/4/2005,235.7534367
8/5/2005,239.7599655
8/8/2005,240.6034564
8/9/2005,231.3463707
8/10/2005,231.6611005
8/11/2005,236.7032585
8/12/2005,242.0339421
8/15/2005,243.5028034
8/16/2005,242.7630104
8/17/2005,236.3684006
8/18/2005,236.4557992
8/19/2005,246.1410344
8/22/2005,248.7532928
8/23/2005,248.3751791
8/24/2005,248.6441842
8/25/2005,252.9005159
8/26/2005,250.891378
8/29/2005,252.5899333
8/30/2005,257.9399928
8/31/2005,260.8193755
9/1/2005,268.1875424
9/2/2005,263.1336373
9/6/2005,271.0678606
9/7/2005,270.3305367
9/8/2005,270.1103521
9/9/2005,276.1560134
9/12/2005,274.5791624
9/13/2005,273.6668867
9/14/2005,284.5801979
9/15/2005,306.6279885
9/16/2005,303.5547605
9/19/2005,318.1985935
9/20/2005,313.2112356
9/21/2005,319.1973612
9/22/2005,311.6907183
9/23/2005,303.6296984
9/26/2005,301.8359227
9/27/2005,303.0592922
9/28/2005,310.2575707
9/29/2005,310.3079827
9/30/2005,307.9498383
10/3/2005,307.973178
10/4/2005,305.3231132
10/5/2005,297.3797372
10/6/2005,297.3797372
10/7/2005,297.3797372
10/11/2005,297.3797372
10/12/2005,297.3797372
10/13/2005,297.3797372
10/14/2005,297.3797372
10/17/2005,297.3797372
10/18/2005,297.3797372
10/19/2005,297.3797372
10/20/2005,297.3797372
10/21/2005,297.3797372
10/24/2005,297.3797372
10/25/2005,297.3797372
10/26/2005,297.3797372
10/27/2005,297.3797372
10/28/2005,297.3797372
10/31/2005,297.3797372
11/1/2005,297.3797372
11/2/2005,297.3797372
11/3/2005,297.3797372
11/4/2005,297.3797372
11/7/2005,297.3797372
11/8/2005,297.3797372
11/9/2005,297.3797372
11/10/2005,294.912196
11/11/2005,294.2148311
11/14/2005,293.5897531
11/15/2005,293.5897531
11/16/2005,294.476339
11/17/2005,298.9202521
11/18/2005,311.7063177
11/21/2005,317.1013917
11/22/2005,325.4957969
11/23/2005,317.305155
11/24/2005,317.707349
11/25/2005,326.6972269
11/28/2005,319.8177042
11/29/2005,319.075926
11/30/2005,308.0070296
12/1/2005,303.29532
12/2/2005,300.7827495
12/5/2005,300.8401861
12/6/2005,300.8401861
12/7/2005,311.369591
12/8/2005,318.1385002
12/9/2005,337.6930821
12/12/2005,330.9242366
12/13/2005,312.0165197
12/14/2005,308.0721782
12/15/2005,311.9601455
12/16/2005,316.6831151
12/19/2005,323.8036546
12/20/2005,322.331252
12/21/2005,330.0818621
12/22/2005,335.2334229
12/23/2005,332.9400717
12/28/2005,333.5467619
12/29/2005,347.5311344
12/30/2005,355.8210873
1/3/2006,353.6227554
1/4/2006,348.0935708
1/5/2006,337.0152946
1/6/2006,342.0531189
1/9/2006,350.783008
1/10/2006,356.997586
1/11/2006,350.8184876
1/12/2006,350.0595857
1/13/2006,356.4244739
1/16/2006,371.6544347
1/17/2006,365.9742706
1/18/2006,358.2338263
1/19/2006,373.7718646
1/20/2006,374.9102067
1/23/2006,390.247318
1/24/2006,395.0828025
1/25/2006,404.1195899
1/26/2006,405.7131543
1/27/2006,413.662875
1/30/2006,429.8339794
1/31/2006,419.0998658
2/1/2006,415.2635883
2/2/2006,416.2594067
2/3/2006,416.7670303
2/6/2006,423.5522665
2/7/2006,397.2614931
2/8/2006,394.1595792
2/9/2006,396.3915635
2/10/2006,384.110997
2/13/2006,353.8475621
2/14/2006,353.8475621
2/15/2006,353.8475621
2/16/2006,353.8475621
2/17/2006,353.8475621
2/20/2006,362.188805
2/21/2006,368.3598807
2/22/2006,372.4663332
2/23/2006,375.3819
2/24/2006,375.3819
2/27/2006,367.8568191
2/28/2006,367.8568191
3/1/2006,367.8568191
3/2/2006,371.7122382
3/3/2006,374.0637776
3/6/2006,366.9421279
3/7/2006,350.7754509
3/8/2006,340.9061598
3/9/2006,340.9061598
3/10/2006,340.9061598
3/13/2006,349.0179018
3/14/2006,349.0120654
3/15/2006,349.062631
3/16/2006,354.8791479
3/17/2006,372.5762855
3/20/2006,387.1796697
3/21/2006,390.3617299
3/22/2006,381.117996
3/23/2006,393.8136197
3/24/2006,412.7554556
3/27/2006,434.3428255
3/28/2006,423.2768564
3/29/2006,430.9545111
3/30/2006,446.2477189
3/31/2006,455.7177536
4/3/2006,468.7964012
4/4/2006,478.6541347
4/5/2006,495.9279013
4/6/2006,501.4751645
4/7/2006,496.2300944
4/10/2006,490.0113073
4/11/2006,477.3444068
4/12/2006,483.6204645
4/13/2006,495.984518
4/17/2006,511.5667626
4/18/2006,517.2679576
4/19/2006,529.8984736
4/20/2006,495.9220747
4/21/2006,510.4636695
4/24/2006,488.2434733
4/25/2006,490.6048308
4/26/2006,501.8883462
4/27/2006,473.1072131
4/28/2006,497.6123963
5/1/2006,503.1202786
5/2/2006,510.8687408
5/3/2006,497.7153916
5/4/2006,499.6295545
5/5/2006,499.6295545
5/8/2006,508.1119751
5/9/2006,528.2315094
5/10/2006,522.2509508
5/11/2006,507.8898349
5/12/2006,507.8898349
5/15/2006,507.8898349
5/16/2006,507.8898349
5/17/2006,507.8898349
5/18/2006,507.8898349
5/19/2006,507.8898349
5/23/2006,507.8898349
5/24/2006,507.8898349
5/25/2006,507.8898349
5/26/2006,507.8898349
5/29/2006,507.8898349
5/30/2006,507.8898349
5/31/2006,507.8898349
6/1/2006,507.8898349
6/2/2006,507.8898349
6/5/2006,507.8898349
6/6/2006,507.8898349
6/7/2006,507.8898349
6/8/2006,507.8898349
6/9/2006,507.8898349
6/12/2006,507.8898349
6/13/2006,507.8898349
6/14/2006,507.8898349
6/15/2006,507.8898349
6/16/2006,507.8898349
6/19/2006,507.8898349
6/20/2006,507.8898349
6/21/2006,507.8898349
6/22/2006,507.8898349
6/23/2006,507.8898349
6/26/2006,507.8898349
6/27/2006,507.8898349
6/28/2006,507.8898349
6/29/2006,507.8898349
6/30/2006,507.8898349
7/4/2006,514.7283592
7/5/2006,514.2963521
7/6/2006,519.7820956
7/7/2006,512.6981093
7/10/2006,511.4795401
7/11/2006,521.9843148
7/12/2006,528.3193988
7/13/2006,505.7493766
7/14/2006,465.0453252
7/17/2006,467.2697209
7/18/2006,470.089708
7/19/2006,480.6098432
7/20/2006,469.899767
7/21/2006,461.1330121
7/24/2006,463.383164
7/25/2006,489.7500073
7/26/2006,515.8924495
7/27/2006,510.5068497
7/28/2006,518.3607871
7/31/2006,512.750823
8/1/2006,497.0429115
8/2/2006,493.1159244
8/3/2006,489.7499337
8/4/2006,485.1497436
8/8/2006,498.1648307
8/9/2006,478.3055678
8/10/2006,486.1595175
8/11/2006,464.28067
8/14/2006,472.3590084
8/15/2006,471.7979875
8/16/2006,501.5307724
8/17/2006,492.7792309
8/18/2006,450.143492
8/21/2006,458.895058
8/22/2006,455.5037402
8/23/2006,454.9417508
8/24/2006,455.6781613
8/25/2006,447.2676407
8/28/2006,428.5669025
8/29/2006,413.2125528
8/30/2006,404.8535445
8/31/2006,436.426528
9/1/2006,439.6745258
9/5/2006,440.4534382
9/6/2006,444.2200285
9/7/2006,455.6114845
9/8/2006,455.6114845
9/11/2006,455.6114845
9/12/2006,455.6114845
9/13/2006,455.6114845
9/14/2006,455.6114845
9/15/2006,455.6114845
9/18/2006,455.6114845
9/19/2006,455.6114845
9/20/2006,455.6114845
9/21/2006,455.6114845
9/22/2006,455.6114845
9/25/2006,455.6114845
9/26/2006,455.6114845
9/27/2006,455.6114845
9/28/2006,455.6114845
9/29/2006,455.6114845
10/2/2006,455.6114845
10/3/2006,455.6114845
10/4/2006,455.6114845
10/5/2006,455.6114845
10/6/2006,455.6114845
10/10/2006,455.6114845
10/11/2006,455.6114845
10/12/2006,455.6114845
10/13/2006,455.6114845
10/16/2006,459.7498426
10/17/2006,456.4987338
10/18/2006,451.2935218
10/19/2006,449.9588115
10/20/2006,446.5441327
10/23/2006,451.6857533
10/24/2006,447.9627261
10/25/2006,454.40268
10/26/2006,462.0267276
10/27/2006,464.6888707
10/30/2006,454.7570952
10/31/2006,470.9577643
11/1/2006,463.8730478
11/2/2006,453.7345039
11/3/2006,455.9571223
11/6/2006,450.9116895
11/7/2006,455.2566842
11/8/2006,438.4071069
11/9/2006,434.3883401
11/10/2006,425.4663951
11/13/2006,415.5931736
11/14/2006,398.4525191
11/15/2006,405.9642124
11/16/2006,400.1597572
11/17/2006,400.183049
11/20/2006,404.6407933
11/21/2006,408.5446111
11/22/2006,407.7507117
11/23/2006,409.6474773
11/24/2006,425.1934203
11/27/2006,419.5638465
11/28/2006,418.1318233
11/29/2006,441.5719608
11/30/2006,448.9157257
12/1/2006,452.4989208
12/4/2006,524.280588
12/5/2006,560.2618879
12/6/2006,532.5846198
12/7/2006,533.5157466
12/8/2006,530.0445106
12/11/2006,539.2144864
12/12/2006,529.9696077
12/13/2006,531.8372129
12/14/2006,543.7173751
12/15/2006,534.4263789
12/18/2006,546.4029317
12/19/2006,542.9465547
12/20/2006,535.9659927
12/21/2006,542.9405138
12/22/2006,541.4115628
12/27/2006,537.7405825
12/28/2006,548.5246796
12/29/2006,547.9305448
1/2/2007,550.2935225
1/3/2007,550.3135202
1/4/2007,550.3135202
1/5/2007,550.3135202
1/8/2007,550.3135202
1/9/2007,550.3135202
1/10/2007,550.3135202
1/11/2007,550.3135202
1/12/2007,550.3135202
1/15/2007,550.3135202
1/16/2007,550.3135202
1/17/2007,550.3135202
1/18/2007,550.3135202
1/19/2007,550.3135202
1/22/2007,550.3135202
1/23/2007,550.3135202
1/24/2007,554.6863612
1/25/2007,553.9034789
1/26/2007,559.6785422
1/29/2007,562.2908546
1/30/2007,549.6035673
1/31/2007,554.2418481
2/1/2007,546.7364269
2/2/2007,578.6691741
2/5/2007,621.4088801
2/6/2007,605.7189703
2/7/2007,622.3103009
2/8/2007,639.7052246
2/9/2007,646.5383389
2/12/2007,647.1328057
2/13/2007,636.4559643
2/14/2007,635.9643368
2/15/2007,638.0514454
2/16/2007,644.1958221
2/19/2007,660.3118635
2/20/2007,674.171763
2/21/2007,648.8116515
2/22/2007,629.6490601
2/23/2007,641.0937406
2/26/2007,658.4050054
2/27/2007,618.079728
2/28/2007,635.5315287
3/1/2007,632.8488516
3/2/2007,632.8488516
3/5/2007,632.8488516
3/6/2007,632.8488516
3/7/2007,632.8488516
3/8/2007,632.8488516
3/9/2007,632.8488516
3/12/2007,632.8488516
3/13/2007,632.8488516
3/14/2007,632.8488516
3/15/2007,632.8488516
3/16/2007,632.8488516
3/19/2007,632.8488516
3/20/2007,632.8488516
3/21/2007,632.8488516
3/22/2007,632.8804453
3/23/2007,621.8549393
3/26/2007,629.2649014
3/27/2007,632.9639234
3/28/2007,632.70179
3/29/2007,631.2623916
3/30/2007,626.2526606
4/2/2007,626.4008797
4/3/2007,619.6643524
4/4/2007,627.7230687
4/5/2007,641.6465361
4/9/2007,649.244496
4/10/2007,655.4478622
4/11/2007,644.7399506
4/12/2007,664.7354985
4/13/2007,665.3368206
4/16/2007,669.923009
4/17/2007,667.6967828
4/18/2007,664.8574938
4/19/2007,645.6035417
4/20/2007,681.7074403
4/23/2007,703.7270672
4/24/2007,699.7521064
4/25/2007,722.1046657
4/26/2007,717.5904649
4/27/2007,720.7286736
4/30/2007,726.6858492
5/1/2007,756.4934045
5/2/2007,793.8981065
5/3/2007,809.9965308
5/4/2007,806.6712418
5/7/2007,811.1967767
5/8/2007,790.9756418
5/9/2007,811.5539726
5/10/2007,818.684628
5/11/2007,845.9891009
5/14/2007,827.9218083
5/15/2007,813.1162734
5/16/2007,786.9191944
5/17/2007,774.7411458
5/18/2007,780.5581311
5/22/2007,788.4043566
5/23/2007,794.1412108
5/24/2007,782.6121979
5/25/2007,788.4409031
5/28/2007,804.3916297
5/29/2007,783.4313806
5/30/2007,779.6072978
5/31/2007,791.5546501
6/1/2007,803.7010529
6/4/2007,790.8477553
6/5/2007,783.5942495
6/6/2007,772.9238019
6/7/2007,745.2669817
6/8/2007,745.2669817
6/11/2007,745.2669817
6/12/2007,745.2669817
6/13/2007,745.2669817
6/14/2007,745.2669817
6/15/2007,755.1249818
6/18/2007,777.1774152
6/19/2007,792.2961911
6/20/2007,807.7158489
6/21/2007,807.7158489
6/22/2007,860.91515
6/25/2007,860.91515
6/26/2007,860.91515
6/27/2007,860.91515
6/28/2007,860.91515
6/29/2007,860.91515
7/3/2007,860.91515
7/4/2007,865.9359163
7/5/2007,888.8569243
7/6/2007,899.5850169
7/9/2007,892.6935685
7/10/2007,885.38835
7/11/2007,882.4662626
7/12/2007,875.1610441
7/13/2007,881.0052693
7/16/2007,860.5506575
7/17/2007,838.6350524
7/18/2007,847.4012541
7/19/2007,854.7063819
7/20/2007,829.8687297
7/23/2007,832.7907768
7/24/2007,792.4830617
7/25/2007,798.3702057
7/26/2007,751.533227
7/27/2007,751.533227
7/30/2007,751.533227
7/31/2007,751.533227
8/1/2007,751.533227
8/2/2007,751.533227
8/3/2007,751.533227
8/7/2007,751.533227
8/8/2007,751.533227
8/9/2007,751.533227
8/10/2007,751.533227
8/13/2007,751.533227
8/14/2007,751.533227
8/15/2007,751.533227
8/16/2007,751.533227
8/17/2007,751.533227
8/20/2007,751.533227
8/21/2007,751.533227
8/22/2007,751.533227
8/23/2007,751.533227
8/24/2007,751.533227
8/27/2007,751.533227
8/28/2007,751.533227
8/29/2007,751.533227
8/30/2007,751.533227
8/31/2007,751.533227
9/4/2007,751.533227
9/5/2007,728.162669
9/6/2007,823.5950904
9/7/2007,804.3856765
9/10/2007,843.4622445
9/11/2007,861.1940273
9/12/2007,864.5696618
9/13/2007,886.9098336
9/14/2007,865.8989227
9/17/2007,851.7318413
9/18/2007,851.1948234
9/19/2007,863.3087803
9/20/2007,862.2603541
9/21/2007,875.1367632
9/24/2007,901.8507259
9/25/2007,976.4228716
9/26/2007,1006.417739
9/27/2007,1061.936071
9/28/2007,1021.981938
10/1/2007,1003.862004
10/2/2007,1004.003293
10/3/2007,1043.238527
10/4/2007,1065.987617
10/5/2007,1105.553685
10/9/2007,1219.745035
10/10/2007,1229.5131
10/11/2007,1195.771476
10/12/2007,1178.272793
10/15/2007,1158.903562
10/16/2007,1169.076067
10/17/2007,1150.606832
10/18/2007,1134.283665
10/19/2007,1110.387369
10/22/2007,1095.097907
10/23/2007,1169.82885
10/24/2007,1160.946408
10/25/2007,1157.259321
10/26/2007,1207.687524
10/29/2007,1246.810651
10/30/2007,1234.137987
10/31/2007,1229.837401
11/1/2007,1193.397186
11/2/2007,1153.609515
11/5/2007,1113.037355
11/6/2007,1119.201954
11/7/2007,1081.375074
11/8/2007,1081.375074
11/9/2007,1081.375074
11/12/2007,1081.375074
11/13/2007,1081.375074
11/14/2007,1081.375074
11/15/2007,1081.375074
11/16/2007,1081.375074
11/19/2007,1081.375074
11/20/2007,1081.375074
11/21/2007,1081.375074
11/22/2007,1081.375074
11/23/2007,1081.375074
11/26/2007,1081.375074
11/27/2007,1081.375074
11/28/2007,1081.375074
11/29/2007,1081.375074
11/30/2007,1081.375074
12/3/2007,1081.375074
12/4/2007,1081.375074
12/5/2007,1081.375074
12/6/2007,1081.375074
12/7/2007,1081.375074
12/10/2007,1081.375074
12/11/2007,1069.474213
12/12/2007,1103.608971
12/13/2007,1102.889975
12/14/2007,1136.278287
12/17/2007,1080.467468
12/18/2007,1080.467468
12/19/2007,1080.467468
12/20/2007,1080.467468
12/21/2007,1080.467468
12/24/2007,1096.463477
12/27/2007,1200.317337
12/28/2007,1227.518304
12/31/2007,1218.554275
1/2/2008,1173.578158
1/3/2008,1108.014069
1/4/2008,1109.226027
1/7/2008,1066.75244
1/8/2008,968.514567
1/9/2008,968.514567
1/10/2008,968.514567
1/11/2008,968.514567
1/14/2008,968.514567
1/15/2008,962.6797997
1/16/2008,962.6797997
1/17/2008,962.6797997
1/18/2008,962.6797997
1/21/2008,962.6797997
1/22/2008,962.6797997
1/23/2008,962.6797997
1/24/2008,962.6797997
1/25/2008,962.6797997
1/28/2008,962.6797997
1/29/2008,962.6797997
1/30/2008,962.6797997
1/31/2008,962.6797997
2/1/2008,962.6797997
2/4/2008,962.6797997
2/5/2008,962.6797997
2/6/2008,962.6797997
2/7/2008,962.6797997
2/8/2008,962.6797997
2/11/2008,962.6797997
2/12/2008,962.6797997
2/13/2008,962.6797997
2/14/2008,947.376655
2/15/2008,960.9428526
2/19/2008,975.8966258
2/20/2008,994.509156
2/21/2008,986.7907568
2/22/2008,1008.095898
2/25/2008,1022.628203
2/26/2008,1027.582048
2/27/2008,1014.128712
2/28/2008,1005.51611
2/29/2008,972.7309948
3/3/2008,1027.242624
3/4/2008,1004.364816
3/5/2008,1044.220168
3/6/2008,1044.396169
3/7/2008,1025.25354
3/10/2008,1011.341763
3/11/2008,1011.341763
3/12/2008,1011.341763
3/13/2008,1011.341763
3/14/2008,999.8930914
3/17/2008,999.8930914
3/18/2008,999.8930914
3/19/2008,999.8930914
3/20/2008,999.8930914
3/24/2008,999.8930914
3/25/2008,999.8930914
3/26/2008,999.8930914
3/27/2008,999.8930914
3/28/2008,999.8930914
3/31/2008,999.8930914
4/1/2008,999.8930914
4/2/2008,999.8930914
4/3/2008,1045.84541
4/4/2008,1038.083249
4/7/2008,1037.79613
4/8/2008,1021.719642
4/9/2008,1006.874347
4/10/2008,986.2142225
4/11/2008,979.195288
4/14/2008,990.784195
4/15/2008,1027.510619
4/16/2008,1042.95069
4/17/2008,1030.924272
4/18/2008,1024.638539
4/21/2008,1061.636477
4/22/2008,1079.882488
4/23/2008,1028.730896
4/24/2008,987.153444
4/25/2008,1010.246764
4/28/2008,990.6895128
4/29/2008,961.1726003
4/30/2008,943.8295061
5/1/2008,922.6041991
5/2/2008,1008.131655
5/5/2008,1099.45397
5/6/2008,1182.218824
5/7/2008,1157.294201
5/8/2008,1174.075347
5/9/2008,1219.301338
5/12/2008,1223.671354
5/13/2008,1227.50004
5/14/2008,1262.846578
5/15/2008,1238.63203
5/16/2008,1220.840186
5/20/2008,1229.696408
5/21/2008,1274.866042
5/22/2008,1333.026705
5/23/2008,1388.265803
5/26/2008,1410.615088
5/27/2008,1361.03695
5/28/2008,1405.821144
5/29/2008,1413.093077
5/30/2008,1529.095668
6/2/2008,1602.910589
6/3/2008,1592.94648
6/4/2008,1566.263565
6/5/2008,1610.599172
6/6/2008,1610.884593
6/9/2008,1558.033653
6/10/2008,1447.019867
6/11/2008,1545.136013
6/12/2008,1548.507621
6/13/2008,1591.655132
6/16/2008,1636.480886
6/17/2008,1695.616023
6/18/2008,1827.892795
6/19/2008,1800.00723
6/20/2008,1792.114891
6/23/2008,1792.114891
6/24/2008,1792.114891
6/25/2008,1792.114891
6/26/2008,1792.114891
6/27/2008,1792.114891
6/30/2008,1792.114891
7/2/2008,1792.114891
7/3/2008,1792.114891
7/4/2008,1792.114891
7/7/2008,1792.114891
7/8/2008,1792.114891
7/9/2008,1792.114891
7/10/2008,1792.114891
7/11/2008,1792.114891
7/14/2008,1792.114891
7/15/2008,1792.114891
7/16/2008,1792.114891
7/17/2008,1792.114891
7/18/2008,1792.114891
7/21/2008,1792.114891
7/22/2008,1792.114891
7/23/2008,1792.114891
7/24/2008,1792.114891
7/25/2008,1792.114891
7/28/2008,1792.114891
7/29/2008,1792.114891
7/30/2008,1792.114891
7/31/2008,1792.114891
8/1/2008,1792.114891
8/5/2008,1792.114891
8/6/2008,1792.114891
8/7/2008,1792.114891
8/8/2008,1792.114891
8/11/2008,1792.114891
8/12/2008,1792.114891
8/13/2008,1792.114891
8/14/2008,1792.114891
8/15/2008,1792.114891
8/18/2008,1792.114891
8/19/2008,1792.114891
8/20/2008,1792.114891
8/21/2008,1792.114891
8/22/2008,1744.569435
8/25/2008,1736.592925
8/26/2008,1736.592925
8/27/2008,1736.592925
8/28/2008,1752.224446
8/29/2008,1761.039531
9/2/2008,1748.026882
9/3/2008,1748.026882
9/4/2008,1748.026882
9/5/2008,1748.026882
9/8/2008,1748.026882
9/9/2008,1748.026882
9/10/2008,1748.026882
9/11/2008,1748.026882
9/12/2008,1748.026882
9/15/2008,1748.026882
9/16/2008,1748.026882
9/17/2008,1748.026882
9/18/2008,1748.026882
9/19/2008,1748.026882
9/22/2008,1748.026882
9/23/2008,1748.026882
9/24/2008,1748.026882
9/25/2008,1748.026882
9/26/2008,1748.026882
9/29/2008,1748.026882
9/30/2008,1748.026882
10/1/2008,1748.026882
10/2/2008,1748.026882
10/3/2008,1748.026882
10/6/2008,1748.026882
10/7/2008,1748.026882
10/8/2008,1748.026882
10/9/2008,1748.026882
10/10/2008,1748.026882
10/14/2008,1748.026882
10/15/2008,1748.026882
10/16/2008,1748.026882
10/17/2008,1748.026882
10/20/2008,1748.026882
10/21/2008,1748.026882
10/22/2008,1748.026882
10/23/2008,1748.026882
10/24/2008,1748.026882
10/27/2008,1748.026882
10/28/2008,1748.026882
10/29/2008,1748.026882
10/30/2008,1748.026882
10/31/2008,1748.026882
11/3/2008,1748.026882
11/4/2008,1748.026882
11/5/2008,1748.026882
11/6/2008,1748.026882
11/7/2008,1748.026882
11/10/2008,1748.026882
11/11/2008,1748.026882
11/12/2008,1748.026882
11/13/2008,1748.026882
11/14/2008,1748.026882
11/17/2008,1748.026882
11/18/2008,1748.026882
11/19/2008,1748.026882
11/20/2008,1748.026882
11/21/2008,1748.026882
11/24/2008,1748.026882
11/25/2008,1748.026882
11/26/2008,1748.026882
11/27/2008,1748.026882
11/28/2008,1748.026882
12/1/2008,1748.026882
12/2/2008,1748.026882
12/3/2008,1748.026882
12/4/2008,1748.026882
12/5/2008,1748.026882
12/8/2008,1748.026882
12/9/2008,1748.026882
12/10/2008,1748.026882
12/11/2008,1748.026882
12/12/2008,1748.026882
12/15/2008,1748.026882
12/16/2008,1748.026882
12/17/2008,1748.026882
12/18/2008,1748.026882
12/19/2008,1748.026882
12/22/2008,1748.026882
12/23/2008,1748.026882
12/24/2008,1748.026882
12/29/2008,1748.026882
12/30/2008,1771.079993
12/31/2008,1809.799565
1/2/2009,1799.960804
1/5/2009,1775.234621
1/6/2009,1772.443194
1/7/2009,1761.352613
1/8/2009,1771.519084
1/9/2009,1734.369143
1/12/2009,1724.958167
1/13/2009,1757.169745
1/14/2009,1791.072887
1/15/2009,1773.55082
1/16/2009,1822.681332
1/19/2009,1807.328662
1/20/2009,1753.590137
1/21/2009,1753.590137
1/22/2009,1753.590137
1/23/2009,1753.590137
1/26/2009,1753.590137
1/27/2009,1753.590137
1/28/2009,1753.590137
1/29/2009,1783.970012
1/30/2009,1783.970012
2/2/2009,1783.970012
2/3/2009,1783.970012
2/4/2009,1783.970012
2/5/2009,1783.970012
2/6/2009,1792.588207
2/9/2009,1758.325625
2/10/2009,1747.79669
2/11/2009,1789.912558
2/12/2009,1789.912558
2/13/2009,1789.912558
2/17/2009,1789.912558
2/18/2009,1789.912558
2/19/2009,1789.912558
2/20/2009,1789.912558
2/23/2009,1789.912558
2/24/2009,1789.912558
2/25/2009,1789.912558
2/26/2009,1789.912558
2/27/2009,1789.912558
3/2/2009,1789.912558
3/3/2009,1789.912558
3/4/2009,1789.912558
3/5/2009,1789.912558
3/6/2009,1789.912558
3/9/2009,1789.912558
3/10/2009,1789.912558
3/11/2009,1789.912558
3/12/2009,1789.912558
3/13/2009,1789.912558
3/16/2009,1789.912558
3/17/2009,1789.912558
3/18/2009,1867.299469
3/19/2009,2095.455296
3/20/2009,2051.711229
3/23/2009,2004.786496
3/24/2009,1961.08298
3/25/2009,1997.185778
3/26/2009,1983.556152
3/27/2009,1942.675873
3/30/2009,1935.865525
3/31/2009,1925.917512
4/1/2009,1927.1225
4/2/2009,1922.332649
4/3/2009,1819.915862
4/6/2009,1756.167508
4/7/2009,1764.975066
4/8/2009,1725.73275
4/9/2009,1767.778324
4/13/2009,1819.906567
4/14/2009,1782.226932
04/15/2009,1813.7096
04/16/2009,1801.7292
04/17/2009,1805.1956
04/20/2009,1803.5956
04/21/2009,1824.7406
04/22/2009,1971.2474
04/23/2009,1999.2112
04/24/2009,2032.9004
04/27/2009,2005.114
04/28/2009,2055.0366
04/29/2009,2087.292
04/30/2009,2044.7948
05/1/2009,2052.161
05/4/2009,2125.8833
05/5/2009,2157.2217
05/6/2009,2178.0835
05/7/2009,2194.7935
05/8/2009,2253.7068
05/11/2009,2222.0325
05/12/2009,2160.4558
05/13/2009,2058.7915
05/14/2009,2063.5916
05/15/2009,2078.5999
05/19/2009,2105.3445
05/20/2009,2109.5637
05/21/2009,2092.1746
05/22/2009,2054.66
05/25/2009,2090.0364
05/26/2009,2063.5293
05/27/2009,2042.3132
05/28/2009,2069.1108
05/29/2009,2119.3887
06/1/2009,2160.9072
06/2/2009,2189.5537
06/3/2009,2140.5088
06/4/2009,2154.225
06/5/2009,2151.8132
06/8/2009,2144.137
06/9/2009,2108.0693
06/10/2009,2183.8462
06/11/2009,2152.7617
06/12/2009,2089.2505
06/15/2009,2070.574
06/16/2009,2041.3134
06/17/2009,1999.1228
06/18/2009,1999.1228
06/19/2009,1999.1228
06/22/2009,1999.1228
06/23/2009,1999.1228
06/24/2009,1999.1228
06/25/2009,1999.1228
06/26/2009,2093.7085
06/29/2009,2110.5352
06/30/2009,2077.493
07/2/2009,2008.2852
07/3/2009,2008.2852
07/6/2009,2008.2852
07/7/2009,2008.2852
07/8/2009,2008.2852
07/9/2009,2008.2852
07/10/2009,2008.2852
07/13/2009,2008.2852
07/14/2009,2008.2852
07/15/2009,2008.2852
07/16/2009,2008.2852
07/17/2009,2008.2852
07/20/2009,2088.9514
07/21/2009,2027.5074
07/22/2009,2091.7102
07/23/2009,2057.7866
07/24/2009,2046.1476
07/27/2009,1829.6934
07/28/2009,1831.5537
07/29/2009,1842.4744
07/30/2009,1804.52
07/31/2009,1866.2622
08/4/2009,1918.9364
08/5/2009,1964.902
08/6/2009,1951.3187
08/7/2009,1988.2396
08/10/2009,2008.9309
08/11/2009,2046.5671
08/12/2009,2092.1147
08/13/2009,2126.7268
08/14/2009,2081.1772
08/17/2009,1988.8363
08/18/2009,2052.8997
08/19/2009,2059.6736
08/20/2009,2099.9873
08/21/2009,2115.4565
08/24/2009,2069.73
08/25/2009,2034.1421
08/26/2009,1985.811
08/27/2009,1889.7158
08/28/2009,1955.8221
08/31/2009,1851.6656
09/1/2009,1807.5193
09/2/2009,1807.5193
09/3/2009,1807.5193
09/4/2009,1839.6082
09/8/2009,1852.8011
09/9/2009,1970.5248
09/10/2009,2024.2465
09/11/2009,2016.3058
09/14/2009,2054.0256
09/15/2009,2091.9026
09/16/2009,2153.8018
09/17/2009,2069.6904
09/18/2009,2157.8486
09/21/2009,2092.9937
09/22/2009,2229.01
09/23/2009,2181.69
09/24/2009,2129.6768
09/25/2009,2015.1292
09/28/2009,2075.5837
09/29/2009,2096.2625
09/30/2009,2136.5818
10/1/2009,2067.5537
10/2/2009,2086.1726
10/5/2009,2086.1726
10/6/2009,2086.1726
10/7/2009,2086.1726
10/8/2009,2086.4622
10/9/2009,2232.1067
10/13/2009,2243.618
10/14/2009,2214.4492
10/15/2009,2160.733
10/16/2009,2106.0588
10/19/2009,2025.8193
10/20/2009,1991.2323
10/21/2009,1986.2911
10/22/2009,2040.6423
10/23/2009,2015.937
10/26/2009,1966.5269
10/27/2009,1966.5269
10/28/2009,1966.5269
10/29/2009,1966.5269
10/30/2009,1966.5269
11/2/2009,1966.5269
11/3/2009,1966.5269
11/4/2009,1966.5269
11/5/2009,1966.5269
11/6/2009,1966.5269
11/9/2009,1966.5269
11/10/2009,1904.228
11/11/2009,1902.7643
11/12/2009,1848.254
11/13/2009,1865.7651
11/16/2009,1910.9613
11/17/2009,1869.2838
11/18/2009,1892.06
11/19/2009,1900.6005
11/20/2009,1896.8168
11/23/2009,1909.9825
11/24/2009,1857.2689
11/25/2009,1868.0392
11/26/2009,1812.75
11/27/2009,1756.8064
11/30/2009,1719.5974
12/1/2009,1785.3745
12/2/2009,1804.3118
12/3/2009,1785.4844
12/4/2009,1719.0375
12/7/2009,1629.3054
12/8/2009,1620.7557
12/9/2009,1679.0985
12/10/2009,1733.1095
12/11/2009,1835.0388
12/14/2009,1933.045
12/15/2009,1919.4526
12/16/2009,1932.4362
12/17/2009,1885.0941
12/18/2009,1885.0941
12/21/2009,1885.0941
12/22/2009,1848.9756
12/23/2009,1846.2454
12/24/2009,1858.1396
12/29/2009,1882.0577
12/30/2009,1871.6549
12/31/2009,1888.5305
01/4/2010,2078.1301
01/5/2010,2082.9167
01/6/2010,2057.1772
01/7/2010,2064.4785
01/8/2010,2047.2898
01/11/2010,2051.923
01/12/2010,1984.0277
01/13/2010,2014.9122
01/14/2010,2252.6306
01/15/2010,2240.1191
01/18/2010,2254.4446
01/19/2010,2182.5713
01/20/2010,2159.3372
01/21/2010,2114.8074
01/22/2010,2114.8074
01/25/2010,2114.8074
01/26/2010,2114.8074
01/27/2010,2114.8074
01/28/2010,2114.8074
01/29/2010,2114.8074
02/1/2010,2114.8074
02/2/2010,2114.8074
02/3/2010,2114.8074
02/4/2010,2114.8074
02/5/2010,2114.8074
02/8/2010,2114.8074
02/9/2010,2114.8074
02/10/2010,2114.8074
02/11/2010,2114.8074
02/12/2010,2114.8074
02/16/2010,2114.8074
02/17/2010,2114.8074
02/18/2010,2097.645
02/19/2010,2098.9597
02/22/2010,2049.873
02/23/2010,2024.0281
02/24/2010,1986.9606
02/25/2010,1966.605
02/26/2010,2022.2643
03/1/2010,2007.6963
03/2/2010,2086.8386
03/3/2010,2065.71
03/4/2010,2117.0623
03/5/2010,2190.2117
03/8/2010,2161.374
03/9/2010,2131.7932
03/10/2010,2133.8096
03/11/2010,2103.6555
03/12/2010,2096.959
03/15/2010,2046.6698
03/16/2010,2123.7317
03/17/2010,2146.935
03/18/2010,2142.9868
03/19/2010,2125.42
03/22/2010,2084.0076
03/23/2010,2073.5933
03/24/2010,2022.0924
03/25/2010,2010.616
03/26/2010,2046.3928
03/29/2010,2073.8792
03/30/2010,2227.7034
03/31/2010,2148.0498
04/1/2010,2289.68
04/5/2010,2519.6301
04/6/2010,2407.5771
04/7/2010,2318.5254
04/8/2010,2326.7437
04/9/2010,2342.1287
04/12/2010,2343.9697
04/13/2010,2365.9375
04/14/2010,2377.039
04/15/2010,2386.0527
04/16/2010,2296.7422
04/19/2010,2268.6597
04/20/2010,2246.6646
04/21/2010,2262.8816
04/22/2010,2205.838
04/23/2010,2168.682
04/26/2010,2140.6804
04/27/2010,2112.5054
04/28/2010,2153.909
04/29/2010,2190.911
04/30/2010,2198.0508
05/3/2010,2233.199
05/4/2010,2169.7012
05/5/2010,2169.7012
05/6/2010,2169.7012
05/7/2010,2169.7012
05/10/2010,2169.7012
05/11/2010,2169.7012
05/12/2010,2169.7012
05/13/2010,2143.6816
05/14/2010,2067.377
05/17/2010,2067.377
05/18/2010,2067.377
05/19/2010,2067.377
05/20/2010,2067.377
05/21/2010,2067.377
05/25/2010,2067.377
05/26/2010,2067.377
05/27/2010,2067.377
05/28/2010,2067.377
05/31/2010,2067.377
06/1/2010,2067.377
06/2/2010,2067.377
06/3/2010,2067.377
06/4/2010,2067.377
06/7/2010,2067.377
06/8/2010,2067.377
06/9/2010,2067.377
06/10/2010,2067.377
06/11/2010,2067.377
06/14/2010,2067.377
06/15/2010,2067.377
06/16/2010,2062.2747
06/17/2010,2047.3608
06/18/2010,2038.8682
06/21/2010,2027.2441
06/22/2010,2025.8787
06/23/2010,2024.651
06/24/2010,1977.4574
06/25/2010,1977.4574
06/28/2010,1977.4574
06/29/2010,1977.4574
06/30/2010,1977.4574
07/2/2010,1977.4574
07/5/2010,1977.4574
07/6/2010,1977.4574
07/7/2010,1977.4574
07/8/2010,1977.4574
07/9/2010,1977.4574
07/12/2010,1977.4574
07/13/2010,1977.4574
07/14/2010,1977.4574
07/15/2010,1977.4574
07/16/2010,1928.7592
07/19/2010,1862.3119
07/20/2010,1862.3119
07/21/2010,1830.7375
07/22/2010,1830.7375
07/23/2010,1854.9459
07/26/2010,1795.2678
07/27/2010,1760.6426
07/28/2010,1754.5349
07/29/2010,1779.3646
07/30/2010,1793.0353
08/3/2010,1849.9941
08/4/2010,1943.3566
08/5/2010,1935.5549
08/6/2010,1954.8269
08/9/2010,1950.1459
08/10/2010,1942.2963
08/11/2010,1965.4888
08/12/2010,2016.2142
08/13/2010,2029.5652
08/16/2010,2029.5652
08/17/2010,2029.5652
08/18/2010,2058.2607
08/19/2010,2097.1958
08/20/2010,2075.494
08/23/2010,2050.0542
08/24/2010,2037.1569
08/25/2010,2037.1569
08/26/2010,2037.1569
08/27/2010,2037.1569
08/30/2010,2011.1559
08/31/2010,2053.024
09/1/2010,2049.5066
09/2/2010,2072.011
09/3/2010,2227.5737
09/7/2010,2234.4116