Date,Value
10/04/04,100
10/05/04,101.74253
10/06/04,101.38704
10/07/04,100.288284
10/08/04,102.28276
10/12/04,101.75171
10/13/04,100.28157
10/14/04,99.16861
10/15/04,100.25911
10/18/04,100.0553
10/19/04,96.32692
10/20/04,97.436745
10/21/04,98.574135
10/22/04,99.08721
10/25/04,101.80653
10/26/04,102.423515
10/27/04,102.80921
10/28/04,99.37279
10/29/04,99.37135
11/01/04,99.43452
11/02/04,103.82722
11/03/04,104.47457
11/04/04,104.735634
11/05/04,105.633606
11/08/04,106.017685
11/09/04,110.48733
11/10/04,110.923096
11/11/04,110.972786
11/12/04,115.832115
11/15/04,123.6858
11/16/04,124.798096
11/17/04,127.02469
11/18/04,126.54707
11/19/04,125.84543
11/22/04,127.68494
11/23/04,127.64041
11/24/04,128.52026
11/25/04,131.40088
11/26/04,133.06479
11/29/04,137.87477
11/30/04,145.69806
12/01/04,144.92308
12/02/04,137.15742
12/03/04,141.99536
12/06/04,144.33902
12/07/04,139.15059
12/08/04,137.35498
12/09/04,140.77896
12/10/04,139.76016
12/13/04,143.55232
12/14/04,144.58893
12/15/04,148.1488
12/16/04,151.76082
12/17/04,156.41922
12/20/04,169.89505
12/21/04,171.1125
12/22/04,169.11954
12/23/04,177.08937
12/24/04,179.253
12/29/04,174.91516
12/30/04,177.48375
12/31/04,178.0977
01/04/05,177.79698
01/05/05,167.01854
01/06/05,172.94861
01/07/05,176.65419
01/10/05,174.64162
01/11/05,176.35774
01/12/05,175.73125
01/13/05,178.91685
01/14/05,178.59958
01/17/05,178.21669
01/18/05,177.95744
01/19/05,174.05583
01/20/05,173.26955
01/21/05,176.9343
01/24/05,177.41835
01/25/05,175.86148
01/26/05,174.82358
01/27/05,174.95332
01/28/05,175.01817
01/31/05,177.52214
02/01/05,174.7587
02/02/05,174.7587
02/03/05,173.65591
02/04/05,173.4613
02/07/05,176.80858
02/08/05,177.83032
02/09/05,179.52371
02/10/05,181.89818
02/11/05,179.18008
02/14/05,181.89285
02/15/05,183.52719
02/16/05,189.68597
02/17/05,195.48413
02/18/05,190.8455
02/21/05,193.10837
02/22/05,188.76007
02/23/05,189.44879
02/24/05,187.01778
02/25/05,187.12187
02/28/05,184.62404
03/01/05,186.13736
03/02/05,184.62404
03/03/05,186.13736
03/04/05,184.62404
03/07/05,181.59743
03/08/05,189.16397
03/09/05,198.24384
03/10/05,187.65065
03/11/05,196.7305
03/14/05,199.75714
03/15/05,199.75714
03/16/05,201.27046
03/17/05,202.78378
03/18/05,211.86363
03/21/05,234.56331
03/22/05,222.03658
03/23/05,232.46977
03/24/05,236.11726
03/28/05,234.53307
03/29/05,226.13466
03/30/05,223.55585
03/31/05,229.95248
04/01/05,235.4711
04/04/05,233.00806
04/05/05,229.06583
04/06/05,230.27687
04/07/05,232.38664
04/08/05,228.41304
04/11/05,225.61708
04/12/05,214.60335
04/13/05,209.75008
04/14/05,208.49655
04/15/05,203.63321
04/18/05,200.33849
04/19/05,213.1688
04/20/05,212.19122
04/21/05,216.6999
04/22/05,217.36272
04/25/05,222.35776
04/26/05,218.79552
04/27/05,212.74854
04/28/05,210.52148
04/29/05,211.15134
05/02/05,214.38205
05/03/05,211.31316
05/04/05,214.75041
05/05/05,216.08598
05/06/05,221.21857
05/09/05,222.58113
05/10/05,220.66977
05/11/05,214.84337
05/12/05,210.98526
05/13/05,207.50638
05/16/05,203.52126
05/17/05,203.55995
05/18/05,204.27106
05/19/05,204.12021
05/20/05,203.34862
05/24/05,201.36409
05/25/05,206.75499
05/26/05,206.10309
05/27/05,208.42914
05/30/05,208.3273
05/31/05,208.40315
06/01/05,210.61287
06/02/05,208.84047
06/03/05,208.14091
06/06/05,209.50139
06/07/05,208.94897
06/08/05,209.24118
06/09/05,209.46347
06/10/05,210.79262
06/13/05,208.50703
06/14/05,208.14095
06/15/05,212.45651
06/16/05,214.18967
06/17/05,215.2253
06/20/05,213.49216
06/21/05,215.3847
06/22/05,215.41887
06/23/05,212.9421
06/24/05,211.86998
06/27/05,205.94533
06/28/05,207.7462
06/29/05,206.03235
06/30/05,207.95284
07/04/05,204.8064
07/05/05,206.99722
07/06/05,210.8118
07/07/05,208.82916
07/08/05,216.29054
07/11/05,216.12965
07/12/05,214.27686
07/13/05,214.88503
07/14/05,212.15828
07/15/05,213.41772
07/18/05,211.4768
07/19/05,208.94577
07/20/05,205.67102
07/21/05,202.06143
07/22/05,202.58484
07/25/05,203.13196
07/26/05,206.49939
07/27/05,210.25475
07/28/05,217.17148
07/29/05,217.38582
08/02/05,217.86346
08/03/05,216.90793
08/04/05,213.65909
08/05/05,217.29015
08/08/05,218.05455
08/09/05,214.99684
08/10/05,216.71681
08/11/05,220.73009
08/12/05,223.4056
08/15/05,219.77455
08/16/05,219.62022
08/17/05,215.32703
08/18/05,212.31651
08/19/05,221.60938
08/22/05,225.38698
08/23/05,225.01428
08/24/05,225.1178
08/25/05,229.4195
08/26/05,227.46327
08/29/05,229.09491
08/30/05,235.94571
08/31/05,243.40121
09/01/05,244.77733
09/02/05,243.36458
09/06/05,248.36919
09/07/05,247.33688
09/08/05,246.87202
09/09/05,251.93279
09/12/05,250.4965
09/13/05,249.58412
09/14/05,259.1476
09/15/05,279.164
09/16/05,276.58087
09/19/05,289.31772
09/20/05,284.61627
09/21/05,289.32565
09/22/05,282.55908
09/23/05,275.993
09/26/05,274.83005
09/27/05,276.0794
09/28/05,282.1092
09/29/05,282.04425
09/30/05,280.97986
10/03/05,280.29712
10/04/05,279.88596
10/05/05,271.7331
10/06/05,258.03595
10/07/05,265.97464
10/11/05,264.2844
10/12/05,260.45712
10/13/05,252.30205
10/14/05,254.4131
10/17/05,252.41576
10/18/05,247.89827
10/19/05,249.91948
10/20/05,241.46521
10/21/05,246.00456
10/24/05,246.03192
10/25/05,255.75392
10/26/05,250.47243
10/27/05,247.56331
10/28/05,248.55202
10/31/05,246.16933
11/01/05,245.73253
11/02/05,248.11537
11/03/05,251.46375
11/04/05,250.19951
11/07/05,248.75879
11/08/05,248.79489
11/09/05,248.90051
11/10/05,246.04114
11/11/05,246.8369
11/14/05,244.40732
11/15/05,244.40732
11/16/05,244.57634
11/17/05,248.64935
11/18/05,259.26956
11/21/05,263.44528
11/22/05,265.22134
11/23/05,256.93317
11/24/05,252.78906
11/25/05,261.66925
11/28/05,257.52515
11/29/05,256.90833
11/30/05,247.68092
12/01/05,244.01329
12/02/05,241.72935
12/05/05,241.75432
12/06/05,241.75432
12/07/05,250.21573
12/08/05,255.6552
12/09/05,271.3692
12/12/05,265.92975
12/13/05,239.94115
12/14/05,240.54553
12/15/05,238.73239
12/16/05,239.33678
12/19/05,252.63324
12/20/05,246.96881
12/21/05,257.16476
12/22/05,266.2278
12/23/05,267.3607
12/28/05,273.02512
12/29/05,288.1297
12/30/05,296.7084
01/03/06,294.8374
01/04/06,290.23978
01/05/06,281.0367
01/06/06,285.2374
01/09/06,292.56152
01/10/06,301.12573
01/11/06,296.9389
01/12/06,298.64944
01/13/06,307.70575
01/16/06,322.0901
01/17/06,317.02075
01/18/06,311.9621
01/19/06,324.782
01/20/06,325.58557
01/23/06,340.69748
01/24/06,345.48984
01/25/06,353.38693
01/26/06,354.80728
01/27/06,361.74362
01/30/06,375.9266
01/31/06,364.19696
02/01/06,364.00153
02/02/06,365.7176
02/03/06,366.75464
02/06/06,375.4738
02/07/06,352.23163
02/08/06,349.52994
02/09/06,351.4721
02/10/06,340.68414
02/13/06,313.8485
02/14/06,325.1085
02/15/06,308.83444
02/16/06,322.4292
02/17/06,334.13474
02/20/06,342.30862
02/21/06,348.1868
02/22/06,352.2004
02/23/06,355.0257
02/24/06,357.02783
02/27/06,349.95816
02/28/06,350.57092
03/01/06,361.79468
03/02/06,361.7439
03/03/06,366.7396
03/06/06,361.40353
03/07/06,345.35614
03/08/06,335.64105
03/09/06,336.0807
03/10/06,337.06027
03/13/06,345.3083
03/14/06,347.00323
03/15/06,345.5651
03/16/06,352.7546
03/17/06,373.3546
03/20/06,380.42154
03/21/06,384.61023
03/22/06,373.22397
03/23/06,386.83237
03/24/06,404.83145
03/27/06,427.2656
03/28/06,414.47058
03/29/06,423.14706
03/30/06,439.107
03/31/06,442.74774
04/03/06,453.53226
04/04/06,464.00763
04/05/06,481.24448
04/06/06,486.37704
04/07/06,481.52032
04/10/06,475.55576
04/11/06,463.5505
04/12/06,469.43326
04/13/06,481.86255
04/17/06,496.8254
04/18/06,502.06458
04/19/06,515.4071
04/20/06,484.18738
04/21/06,498.90308
04/24/06,477.13528
04/25/06,481.00256
04/26/06,493.04453
04/27/06,461.39926
04/28/06,489.81656
05/01/06,496.30627
05/02/06,501.4928
05/03/06,489.3019
05/04/06,489.52795
05/05/06,485.1983
05/08/06,488.9244
05/09/06,508.79492
05/10/06,508.55145
05/11/06,501.4504
05/12/06,484.49707
05/15/06,436.70563
05/16/06,454.46936
05/17/06,426.06955
05/18/06,403.8342
05/19/06,398.69373
05/23/06,420.43018
05/24/06,403.91153
05/25/06,421.54312
05/26/06,437.0119
05/29/06,446.36966
05/30/06,433.23846
05/31/06,434.47733
06/01/06,433.76318
06/02/06,437.5245
06/05/06,421.42316
06/06/06,411.82867
06/07/06,398.8539
06/08/06,374.6487
06/09/06,377.9549
06/12/06,352.0528
06/13/06,320.2088
06/14/06,328.7219
06/15/06,361.1464
06/16/06,357.24423
06/19/06,347.75763
06/20/06,352.69415
06/21/06,368.48706
06/22/06,376.02667
06/23/06,381.41867
06/26/06,394.5476
06/27/06,388.6175
06/28/06,369.1633
06/29/06,390.35046
06/30/06,409.13232
07/04/06,415.36935
07/05/06,415.03973
07/06/06,419.09195
07/07/06,413.63516
07/10/06,411.9696
07/11/06,421.04236
07/12/06,425.85416
07/13/06,407.7752
07/14/06,376.2408
07/17/06,377.66968
07/18/06,376.32083
07/19/06,392.5067
07/20/06,381.71613
07/21/06,368.22794
07/24/06,383.06494
07/25/06,376.4604
07/26/06,383.06494
07/27/06,383.06494
07/28/06,396.2741
07/31/06,409.48325
08/01/06,395.83377
08/02/06,392.42142
08/03/06,389.94745
08/04/06,386.0403
08/08/06,397.7106
08/09/06,381.536
08/10/06,388.36072
08/11/06,370.70175
08/14/06,376.63925
08/15/06,375.70087
08/16/06,400.18454
08/17/06,393.75223
08/18/06,357.15466
08/21/06,363.58698
08/22/06,363.58698
08/23/06,361.7224
08/24/06,360.79013
08/25/06,354.26422
08/28/06,349.60284
08/29/06,344.94147
08/30/06,344.0092
08/31/06,357.9933
09/01/06,363.5869
09/05/06,358.92554
09/06/06,362.41492
09/07/06,372.50604
09/08/06,378.00888
09/11/06,366.04065
09/12/06,370.0755
09/13/06,367.02734
09/14/06,382.98224
09/15/06,389.28717
09/18/06,384.07315
09/19/06,382.9501
09/20/06,362.51114
09/21/06,358.24365
09/22/06,356.89606
09/25/06,350.38254
09/26/06,379.5322
09/27/06,376.852
09/28/06,395.60687
09/29/06,429.09308
10/02/06,434.74695
10/03/06,413.22623
10/04/06,413.32794
10/05/06,433.2128
10/06/06,459.06262
10/10/06,458.41132
10/11/06,460.92688
10/12/06,455.40536
10/13/06,466.38232
10/16/06,469.46667
10/17/06,464.34503
10/18/06,462.37253
10/19/06,463.7126
10/20/06,466.95132
10/23/06,482.97757
10/24/06,478.26132
10/25/06,490.52252
10/26/06,501.51538
10/27/06,504.62207
10/30/06,489.37506
10/31/06,507.73062
11/01/06,499.87903
11/02/06,488.6573
11/03/06,490.8764
11/06/06,484.29123
11/07/06,488.376
11/08/06,469.5821
11/09/06,465.1935
11/10/06,455.58887
11/13/06,444.68292
11/14/06,413.6194
11/15/06,422.956
11/16/06,422.3242
11/17/06,423.2017
11/20/06,439.1722
11/21/06,433.13498
11/22/06,419.23532
11/23/06,418.1823
11/24/06,431.94156
11/27/06,431.66074
11/28/06,427.35983
11/29/06,461.96213
11/30/06,465.44098
12/01/06,466.94855
12/04/06,563.1863
12/05/06,599.25616
12/06/06,570.41156
12/07/06,570.5214
12/08/06,565.9904
12/11/06,576.44104
12/12/06,569.8245
12/13/06,570.67725
12/14/06,584.56104
12/15/06,576.35925
12/18/06,587.4619
12/19/06,583.56665
12/20/06,576.0251
12/21/06,583.8918
12/22/06,582.053
12/27/06,578.2013
12/28/06,588.1084
12/29/06,585.6828
01/02/07,593.7467
01/03/07,593.6235
01/04/07,590.9122
01/05/07,641.04126
01/08/07,651.225
01/09/07,639.5841
01/10/07,651.07294
01/11/07,669.39075
01/12/07,659.0174
01/15/07,658.4852
01/16/07,669.1313
01/17/07,678.8432
01/18/07,672.342
01/19/07,677.04065
01/22/07,691.6664
01/23/07,697.33295
01/24/07,702.7176
01/25/07,699.572
01/26/07,706.5004
01/29/07,709.7774
01/30/07,694.1697
01/31/07,700.37604
02/01/07,690.53357
02/02/07,730.4533
02/05/07,783.2797
02/06/07,760.66046
02/07/07,777.61755
02/08/07,808.1202
02/09/07,817.31604
02/12/07,817.39056
02/13/07,804.3043
02/14/07,802.8327
02/15/07,805.54877
02/16/07,813.23376
02/19/07,834.2027
02/20/07,850.9554
02/21/07,820.13586
02/22/07,795.7085
02/23/07,809.69403
02/26/07,831.5175
02/27/07,785.857
02/28/07,800.3297
03/01/07,797.9485
03/02/07,777.8958
03/05/07,714.67566
03/06/07,750.8987
03/07/07,755.826
03/08/07,672.6167
03/09/07,651.69885
03/12/07,641.3136
03/13/07,620.76074
03/14/07,621.90216
03/15/07,638.93994
03/16/07,620.6691
03/19/07,621.8712
03/20/07,624.3221
03/21/07,635.32196
03/22/07,635.3118
03/23/07,624.9052
03/26/07,633.0662
03/27/07,638.18695
03/28/07,632.23706
03/29/07,625.79443
03/30/07,622.981
04/02/07,614.8574
04/03/07,608.1118
04/04/07,615.3168
04/05/07,628.4052
04/09/07,635.59283
04/10/07,641.5579
04/11/07,631.08496
04/12/07,649.1365
04/13/07,649.20404
04/16/07,654.2966
04/17/07,652.4704
04/18/07,649.8686
04/19/07,631.3212
04/20/07,666.06195
04/23/07,687.3516
04/24/07,683.38153
04/25/07,705.63306
04/26/07,702.64844
04/27/07,706.1295
04/30/07,712.6797
05/01/07,744.368
05/02/07,781.2239
05/03/07,798.0869
05/04/07,795.0687
05/07/07,799.4992
05/08/07,790.7735
05/09/07,783.1385
05/10/07,805.31647
05/11/07,824.22235
05/14/07,835.85675
05/15/07,819.9226
05/16/07,797.6976
05/17/07,788.2179
05/18/07,794.94226
05/22/07,798.3109
05/23/07,807.5918
05/24/07,787.46545
05/25/07,792.77966
05/28/07,807.05396
05/29/07,786.43567
05/30/07,781.99493
05/31/07,795.2116
06/01/07,807.55396
06/04/07,795.92035
06/05/07,789.5309
06/06/07,778.93494
06/07/07,751.2788
06/08/07,752.0799
06/11/07,770.8725
06/12/07,750.37805
06/13/07,738.4167
06/14/07,763.4989
06/15/07,773.4892
06/18/07,802.0135
06/19/07,811.94885
06/20/07,841.5139
06/21/07,866.7318
06/22/07,947.0425
06/25/07,904.904
06/26/07,875.5396
06/27/07,900.31793
06/28/07,901.7292
06/29/07,904.9042
07/03/07,920.15546
07/04/07,925.6036
07/05/07,953.9171
07/06/07,979.78876
07/09/07,978.2498
07/10/07,970.2445
07/11/07,967.04236
07/12/07,959.037
07/13/07,965.44135
07/16/07,943.02637
07/17/07,919.0104
07/18/07,928.6167
07/19/07,936.62195
07/20/07,909.4039
07/23/07,912.60596
07/24/07,880.5847
07/25/07,901.39856
07/26/07,867.7762
07/27/07,888.59
07/30/07,896.5954
07/31/07,939.7118
08/01/07,912.0902
08/02/07,974.7345
08/03/07,1030.8147
08/07/07,1030.2435
08/08/07,1099.9331
08/09/07,1067.5587
08/10/07,1115.5023
08/13/07,1126.5143
08/14/07,1061.558
08/15/07,975.96674
08/16/07,871.8804
08/17/07,931.3404
08/20/07,912.6809
08/21/07,896.4995
08/22/07,929.5102
08/23/07,941.7984
08/24/07,958.93365
08/27/07,991.706
08/28/07,973.56885
08/29/07,1039.1093
08/30/07,1069.8497
08/31/07,1094.4714
09/04/07,1098.1185
09/05/07,1065.2651
09/06/07,1215.6104
09/07/07,1192.0701
09/10/07,1251.5039
09/11/07,1276.4994
09/12/07,1278.3
09/13/07,1307.3331
09/14/07,1280.1549
09/17/07,1262.6301
09/18/07,1265.926
09/19/07,1283.0431
09/20/07,1281.1196
09/21/07,1298.1086
09/24/07,1336.2202
09/25/07,1434.6411
09/26/07,1474.5652
09/27/07,1548.8043
09/28/07,1491.4264
10/01/07,1468.1495
10/02/07,1471.6586
10/03/07,1541.7297
10/04/07,1576.673
10/05/07,1644.5608
10/09/07,1829.4949
10/10/07,1849.1682
10/11/07,1790.4147
10/12/07,1765.6515
10/15/07,1728.7161
10/16/07,1746.8214
10/17/07,1721.1382
10/18/07,1702.6958
10/19/07,1668.397
10/22/07,1647.6434
10/23/07,1754.8391
10/24/07,1744.28
10/25/07,1738.7963
10/26/07,1813.417
10/29/07,1877.9417
10/30/07,1859.2825
10/31/07,1859.3109
11/01/07,1801.4635
11/02/07,1736.3552
11/05/07,1670.2561
11/06/07,1681.1282
11/07/07,1627.0634
11/08/07,1629.737
11/09/07,1579.1489
11/12/07,1444.1355
11/13/07,1583.7657
11/14/07,1620.5875
11/15/07,1547.1781
11/16/07,1528.2163
11/19/07,1468.6444
11/20/07,1478.0029
11/21/07,1378.9705
11/22/07,1363.3221
11/23/07,1485.0178
11/26/07,1542.5787
11/27/07,1463.2052
11/28/07,1532.0651
11/29/07,1551.0334
11/30/07,1644.6276
12/03/07,1610.3102
12/04/07,1666.4832
12/05/07,1741.7637
12/06/07,1775.4043
12/07/07,1753.3445
12/10/07,1728.73
12/11/07,1712.6345
12/12/07,1763.2867
12/13/07,1761.8925
12/14/07,1813.3314
12/17/07,1724.0798
12/18/07,1674.8552
12/19/07,1693.9512
12/20/07,1780.5132
12/21/07,1799.0345
12/24/07,1826.0424
12/27/07,2014.9866
12/28/07,2057.3176
12/31/07,2025.358
01/02/08,1954.6967
01/03/08,1838.1561
01/04/08,1852.3441
01/07/08,1771.2389
01/08/08,1609.5405
01/09/08,1532.0223
01/10/08,1556.374
01/11/08,1525.8615
01/14/08,1578.0916
01/15/08,1569.0438
01/16/08,1495.0608
01/17/08,1429.7953
01/18/08,1323.4844
01/21/08,1087.8368
01/22/08,1295.0438
01/23/08,1260.5094
01/24/08,1329.5782
01/25/08,1346.8455
01/28/08,1346.8455
01/29/08,1328.2887
01/30/08,1333.9249
01/31/08,1435.8477
02/01/08,1447.3815
02/04/08,1470.0708
02/05/08,1414.6587
02/06/08,1399.8042
02/07/08,1405.788
02/08/08,1422.6965
02/11/08,1464.2903
02/12/08,1434.4993
02/13/08,1461.6998
02/14/08,1438.6011
02/15/08,1459.3252
02/19/08,1481.9922
02/20/08,1510.7037
02/21/08,1499.2623
02/22/08,1530.9961
02/25/08,1552.1521
02/26/08,1559.4918
02/27/08,1538.9836
02/28/08,1525.5992
02/29/08,1475.9476
03/03/08,1558.8442
03/04/08,1520.85
03/05/08,1549.9933
03/06/08,1544.5964
03/07/08,1542.4376
03/10/08,1540.063
03/11/08,1558.6107
03/12/08,1566.406
03/13/08,1579.0519
03/14/08,1560.8466
03/17/08,1453.2054
03/18/08,1537.5325
03/19/08,1494.6968
03/20/08,1469.7107
03/24/08,1530.9432
03/25/08,1621.2915
03/26/08,1706.568
03/27/08,1751.021
03/28/08,1704.7146
03/31/08,1712.1854
04/01/08,1745.8267
04/02/08,1887.2708
04/03/08,2000.4799
04/04/08,1975.2373
04/07/08,1970.5115
04/08/08,1939.7316
04/09/08,1912.2561
04/10/08,1872.8121
04/11/08,1857.9034
04/14/08,1881.2941
04/15/08,1964.4232
04/16/08,2003.1387
04/17/08,1962.2378
04/18/08,1969.9652
04/21/08,2083.6658
04/22/08,2124.5671
04/23/08,2037.9517
04/24/08,1957.7626
04/25/08,2010.1118
04/28/08,1973.2435
04/29/08,1913.8967
04/30/08,1879.4434
05/01/08,1836.9612
05/02/08,2008.9646
05/05/08,2192.668
05/06/08,2362.1978
05/07/08,2311.0034
05/08/08,2344.155
05/09/08,2431.7744
05/12/08,2443.189
05/13/08,2450.513
05/14/08,2521.9321
05/15/08,2473.9744
05/16/08,2436.6687
05/20/08,2454.7595
05/21/08,2547.852
05/22/08,2664.259
05/23/08,2776.0671
05/26/08,2821.03
05/27/08,2722.272
05/28/08,2813.3506
05/29/08,2829.0977
05/30/08,3060.7175
06/02/08,3210.8608
06/03/08,3190.4517
06/04/08,3137.6729
06/05/08,3225.8992
06/06/08,3226.5884
06/09/08,3118.5435
06/10/08,2903.4702
06/11/08,3012.2126
06/12/08,2918.826
06/13/08,3025.962
06/16/08,3126.7566
06/17/08,3255.2537
06/18/08,3532.099
06/19/08,3482.1255
06/20/08,3468.1113
06/23/08,3438.4583
06/24/08,3231.5476
06/25/2008,3004.525
06/26/2008,2937.1733
06/27/2008,2842.3003
06/30/2008,2942.5515
07/2/2008,2576.0503
07/3/2008,2478.5105
07/4/2008,2512.7188
07/7/2008,2308.857
07/8/2008,2220.6094
07/9/2008,2172.8071
07/10/2008,2354.2437
07/11/2008,2571.5137
07/14/2008,2534.0334
07/15/2008,2390.3335
07/16/2008,2608.4453
07/17/2008,2474.0425
07/18/2008,2427.8875
07/21/2008,2462.5864
07/22/2008,2422.15
07/23/2008,2198.219
07/24/2008,2073.022
07/25/2008,2133.1707
07/28/2008,2096.705
07/29/2008,2118.6108
07/30/2008,2318.8928
07/31/2008,2193.7166
08/1/2008,2206.2341
08/5/2008,1987.1754
08/6/2008,2096.7046
08/7/2008,2156.1633
08/8/2008,2134.2578
08/11/2008,2074.799
08/12/2008,2060.406
08/13/2008,2212.679
08/14/2008,2108.8105
08/15/2008,2134.8005
08/18/2008,2036.5703
08/19/2008,2248.2695
08/20/2008,2182.1174
08/21/2008,2247.6711
08/22/2008,2191.8386
08/25/2008,2181.8933
08/26/2008,2144.9897
08/27/2008,2192.0437
08/28/2008,2173.0647
08/29/2008,2195.3118
09/2/2008,2130.011
09/3/2008,2077.413
09/4/2008,2050.4226
09/5/2008,1987.8892
09/8/2008,1899.5409
09/9/2008,1743.733
09/10/2008,1677.9402
09/11/2008,1624.9014
09/12/2008,1666.8032
09/15/2008,1468.6893
09/16/2008,1162.0399
09/17/2008,1162.0399
09/18/2008,1097.482
09/19/2008,1162.0398
09/22/2008,1097.4819
09/23/2008,1097.4819
09/24/2008,1097.4819
09/25/2008,1097.4819
09/26/2008,1097.4819
09/29/2008,1097.4819
09/30/2008,1097.4819
10/1/2008,1097.4819
10/2/2008,1097.4819
10/3/2008,1097.4819
10/6/2008,1097.4819
10/7/2008,1097.4819
10/8/2008,1097.4819
10/9/2008,1097.4819
10/10/2008,1097.4819
10/14/2008,1097.4819
10/15/2008,1097.4819
10/16/2008,1097.4819
10/17/2008,1097.4819
10/20/2008,1097.4819
10/21/2008,1100.1554
10/22/2008,1043.343
10/23/2008,995.88794
10/24/2008,982.5204
10/27/2008,1004.57697
10/28/2008,1050.6953
10/29/2008,1074.0886
10/30/2008,1065.3998
10/31/2008,1055.374
11/3/2008,1076.0939
11/4/2008,1031.9772
11/5/2008,1049.8004
11/6/2008,1049.9768
11/7/2008,1070.7998
11/10/2008,1034.977
11/11/2008,1067.6152
11/12/2008,1071.003
11/13/2008,1073.2655
11/14/2008,1074.0226
11/17/2008,1079.7648
11/18/2008,1095.2566
11/19/2008,1102.2902
11/20/2008,1081.5934
11/21/2008,1062.5817
11/24/2008,1041.9207
11/25/2008,1044.8508
11/26/2008,1065.9565
11/27/2008,1067.0391
11/28/2008,1069.4856
12/1/2008,1082.1775
12/2/2008,1074.1299
12/3/2008,1058.1656
12/4/2008,1060.0632
12/5/2008,1036.2067
12/8/2008,1066.0536
12/9/2008,1093.1683
12/10/2008,1111.0156
12/11/2008,1097.2208
12/12/2008,1087.5747
12/15/2008,1060.6383
12/16/2008,1057.3535
12/17/2008,1054.0188
12/18/2008,1055.112
12/19/2008,1052.8209
12/22/2008,1040.3593
12/23/2008,1053.8093
12/24/2008,1069.7103
12/29/2008,1095.5582
12/30/2008,1109.5514
12/31/2008,1133.9272
01/2/2009,1127.3082
01/5/2009,1111.2075
01/6/2009,1082.4347
01/7/2009,1075.2368
01/8/2009,1075.5366
01/9/2009,1054.8109
01/12/2009,1032.7323
01/13/2009,1053.5988
01/14/2009,1045.1819
01/15/2009,1052.2711
01/16/2009,1074.8729
01/19/2009,1066.3285
01/20/2009,1034.864
01/21/2009,1014.49365
01/22/2009,999.6435
01/23/2009,996.61426
01/26/2009,1019.74725
01/27/2009,1012.19617
01/28/2009,1022.2967
01/29/2009,1041.2281
01/30/2009,1016.32117
02/2/2009,1057.4016
02/3/2009,1057.6683
02/4/2009,1057.6877
02/5/2009,1047.883
02/6/2009,1052.6569
02/9/2009,1032.2476
02/10/2009,1026.0664
02/11/2009,1050.791
02/12/2009,1032.2476
02/13/2009,1026.0664
02/17/2009,958.0741
02/18/2009,964.25525
02/19/2009,970.43646
02/20/2009,908.62524
02/23/2009,896.263
02/24/2009,823.09863
02/25/2009,813.9531
02/26/2009,823.09863
02/27/2009,809.3804
03/2/2009,804.80756
03/3/2009,786.51654
03/4/2009,813.9531
03/5/2009,951.1362
03/6/2009,955.709
03/9/2009,887.1175
03/10/2009,801.79407
03/11/2009,843.6125
03/12/2009,865.7186
03/13/2009,867.71564
03/16/2009,855.9672
03/17/2009,844.3526
03/18/2009,881.1489
03/19/2009,988.2385
03/20/2009,968.0971
03/23/2009,946.46436
03/24/2009,917.24036
03/25/2009,935.31226
03/26/2009,917.24036
03/27/2009,896.9093
03/30/2009,872.0603
03/31/2009,868.3453
04/1/2009,869.51886
04/2/2009,866.774
04/3/2009,818.97986
04/6/2009,790.07043
04/7/2009,805.8397
04/8/2009,791.67957
04/9/2009,819.6779
04/13/2009,804.55237
04/14/2009,801.2968
04/15/2009,802.45654
04/16/2009,803.38763
04/17/2009,820.5795
04/20/2009,820.774
04/21/2009,834.0331
04/22/2009,907.75354
04/23/2009,926.2416
04/24/2009,950.96906
04/27/2009,938.9352
04/28/2009,943.52826
04/29/2009,953.8684
04/30/2009,945.1628
05/1/2009,968.3843
05/4/2009,1016.67346
05/5/2009,1019.39154
05/6/2009,1053.4786
05/7/2009,1066.2914
05/8/2009,1063.0337
05/11/2009,1046.4541
05/12/2009,1016.5945
05/13/2009,969.5748
05/14/2009,972.2127
05/15/2009,978.6716
05/19/2009,991.0882
05/20/2009,986.1545
05/21/2009,962.96094
05/22/2009,950.4385
05/25/2009,961.4276
05/26/2009,949.6089
05/27/2009,940.28284
05/28/2009,952.3124
05/29/2009,975.9937
06/1/2009,994.73627
06/2/2009,1008.1067
06/3/2009,985.7181
06/4/2009,992.3606
06/5/2009,991.1184
06/8/2009,987.98254
06/9/2009,1012.93
06/10/2009,1053.4875
06/11/2009,1059.8192
06/12/2009,1029.3435
06/15/2009,1001.77405
06/16/2009,981.32745
06/17/2009,958.777
06/18/2009,969.0089
06/19/2009,963.1817
06/22/2009,897.9233
06/23/2009,894.48346
06/24/2009,917.8599
06/25/2009,928.06055
06/26/2009,964.11487
06/29/2009,967.1449
06/30/2009,952.1091
07/2/2009,919.3573
07/3/2009,925.24884
07/6/2009,884.3694
07/7/2009,861.9034
07/8/2009,787.4816
07/9/2009,832.0061
07/10/2009,835.82184
07/13/2009,870.796
07/14/2009,909.0793
07/15/2009,917.52747
07/16/2009,1019.33936
07/17/2009,991.5256
07/20/2009,1021.5303
07/21/2009,994.49817
07/22/2009,1024.1829
07/23/2009,1008.5126
07/24/2009,1000.1131
07/27/2009,898.8716
07/28/2009,888.5484
07/29/2009,855.653
07/30/2009,828.12946
07/31/2009,881.5418
08/4/2009,909.60724
08/5/2009,940.94055
08/6/2009,934.9229
08/7/2009,959.3258
08/10/2009,962.62915
08/11/2009,988.79425
08/12/2009,1006.8083
08/13/2009,1016.54193
08/14/2009,996.5231
08/17/2009,950.27954
08/18/2009,964.26404
08/19/2009,977.9995
08/20/2009,990.7088
08/21/2009,999.05853
08/24/2009,982.79584
08/25/2009,974.0717
08/26/2009,952.70337
08/27/2009,913.21466
08/28/2009,943.87054
08/31/2009,903.654
09/1/2009,881.2525
09/2/2009,877.3897
09/3/2009,925.00934
09/4/2009,942.8361
09/8/2009,949.3154
09/9/2009,1007.07654
09/10/2009,1035.0615
09/11/2009,1031.4952
09/14/2009,1050.483
09/15/2009,1069.3572
09/16/2009,1099.8579
09/17/2009,1058.2849
09/18/2009,1103.6273
09/21/2009,1068.1101
09/22/2009,1165.8484
09/23/2009,1142.1655
09/24/2009,1120.4504
09/25/2009,1080.7343
09/28/2009,1121.9471
09/29/2009,1137.0908
09/30/2009,1165.0469
10/1/2009,1123.3379
10/2/2009,1141.8652
10/5/2009,1151.3888
10/6/2009,1184.4768
10/7/2009,1188.2905
10/8/2009,1175.9363
10/9/2009,1304.2056
10/13/2009,1316.2644
10/14/2009,1290.4413
10/15/2009,1252.3445
10/16/2009,1212.878
10/19/2009,1152.1945
10/20/2009,1132.523
10/21/2009,1129.7126
10/22/2009,1160.6251
10/23/2009,1146.5739
10/26/2009,1118.4716
10/27/2009,1118.4716
10/28/2009,1118.4716
10/29/2009,1118.4716
10/30/2009,1118.4716
11/2/2009,1118.4716
11/3/2009,1154.9053
11/4/2009,1175.94
11/5/2009,1339.6199
11/6/2009,1300.2693
11/9/2009,1339.6445
11/10/2009,1296.7349
11/11/2009,1295.1777
11/12/2009,1246.7065
11/13/2009,1261.0922
11/16/2009,1289.7893
11/17/2009,1261.4071
11/18/2009,1276.1724
11/19/2009,1280.5869
11/20/2009,1278.9956
11/23/2009,1288.1638
11/24/2009,1251.6979
11/25/2009,1249.0422
11/26/2009,1215.9882
11/27/2009,1160.8578
11/30/2009,1129.1589
12/1/2009,1170.937
12/2/2009,1186.0817
12/3/2009,1172.5392
12/4/2009,1132.7609
12/7/2009,1072.2369
12/8/2009,992.71313
12/9/2009,975.45807
12/10/2009,981.30286
12/11/2009,1314.876
12/14/2009,1408.6028
12/15/2009,1397.1616
12/16/2009,1404.6467
12/17/2009,1365.5085
12/18/2009,1429.3787
12/21/2009,1448.8606
12/22/2009,1423.0833
12/23/2009,1413.5221
12/24/2009,1418.0769
12/29/2009,1404.868
12/30/2009,1399.7675
12/31/2009,1413.1285
01/4/2010,1564.2358
01/5/2010,1580.1194
01/6/2010,1570.1366
01/7/2010,1573.519
01/8/2010,1564.7546
01/11/2010,1566.9597
01/12/2010,1514.6414
01/13/2010,1540.1205
01/14/2010,1788.2422
01/15/2010,1789.3578
01/18/2010,1803.0001
01/19/2010,1736.4089
01/20/2010,1719.2092
01/21/2010,1675.2655
01/22/2010,1661.1061
01/25/2010,1613.4531
01/26/2010,1574.0553
01/27/2010,1546.5128
01/28/2010,1567.9319
01/29/2010,1525.5323
02/1/2010,1576.5521
02/2/2010,1540.9166
02/3/2010,1503.2074
02/4/2010,1390.0989
02/5/2010,1533.897
02/8/2010,1475.0836
02/9/2010,1514.2616
02/10/2010,1488.9387
02/11/2010,1510.7559
02/12/2010,1492.011
02/16/2010,1484.0951
02/17/2010,1475.3452
02/18/2010,1464.0526
02/19/2010,1462.2565
02/22/2010,1428.7231
02/23/2010,1409.0437
02/24/2010,1381.22
02/25/2010,1376.5952
02/26/2010,1428.0619
03/1/2010,1412.9413
03/2/2010,1475.6499
03/3/2010,1468.2498
03/4/2010,1517.9839
03/5/2010,1577.7682
03/8/2010,1552.0928
03/9/2010,1542.7297
03/10/2010,1555.3408
03/11/2010,1529.5557