PSEI - Philippine Stock Index

DATE
OPEN
HIGH
LOW
01/05/2005
1871.49
1157135680
0
01/06/2005
1875.68
957371810
0
01/07/2005
1858.20
2306230060
0
01/10/2005
1851.52
1323371510
0
01/11/2005
1840.19
3047097580
0
01/12/2005
1837.39
1770136670
0
01/13/2005
1820.57
1671314500
0
01/14/2005
1863.96
2496053180
0
01/17/2005
1878.25
3675889830
0
01/18/2005
1905.54
1435404670
0
01/19/2005
1914.26
3453484720
0
01/20/2005
1951.55
3275573450
2214088638
01/21/2005
1957.58
5295689220
2558968100
01/24/2005
1986.94
8027017550
3148105245
01/25/2005
2015.25
6687258820
3513190975
01/26/2005
1988.61
5627671980
3871882681
01/27/2005
1969.74
5718458860
4094496121
01/28/2005
1991.39
5480996230
4403734418
01/31/2005
2013.38
4240126179
4617802057
02/01/2005
2016.33
2685825700
4633616434
02/02/2005
1991.62
2953312420
4573401650
02/03/2005
1999.19
1973687270
4618258533
02/04/2005
2000.22
2556186890
4543483714
02/07/2005
2001.58
2875660220
4510157612
02/08/2005
2018.29
2688665650
4292905647
02/09/2005
2031.64
2033454110
3793442027
02/10/2005
2033.95
1594212980
3369021541
02/11/2005
2050.21
3079535000
3156676792
02/14/2005
2067.60
4268443520
3035842181

CLOSE VOLUME 12-prd VMAVE

1875.37

1879.20

1854.29

1859.80

1859.60

1849.71

1851.78

1854.32

1838.93

1840.47

1854.42

1840.19

1845.83

1837.39

1811.04

1820.57

1865.11

1820.57

1865.11

1877.07

1862.09

1876.03

1914.74

1878.25

1909.18

1911.50

1901.44

1905.45

1946.89

1914.26

1946.89

1956.82

1944.86

1956.82

1987.84

1950.94

1987.84

2020.89

1983.60

2015.25

2015.25

1978.59

1990.29

1993.67

1967.55

1970.28

1992.58

1969.51

1991.39

2023.66

1991.39

2014.61

2024.08

2007.13

2019.56

2016.33

1988.00

1992.46

1994.40

1982.45

1989.65

2006.72

1998.50

2000.22

2007.37

1989.94

1995.57

2018.62

2001.58

2016.84

2039.57

2018.29

2030.08

2036.56

2018.34

2028.86

2054.63

2033.95

2048.24

2066.40

2050.21

2061.48

2088.78

2065.30

2084.50

02/15/2005
6387855770
02/16/2005
10968314620
02/17/2005
5287199770
02/18/2005
6018662620
02/21/2005
7788257760
02/22/2005
5950973930
02/23/2005
2615428440
02/24/2005
4947358380
02/28/2005
5303425555
03/01/2005
6114301810
03/02/2005
3410013730
03/03/2005
2859067170
03/04/2005
3272306050
03/07/2005
2453891520
03/08/2005
1921052620
03/09/2005
4238085330
03/10/2005
2574833590
03/11/2005
1462183400
03/14/2005
1883631320
03/15/2005
1340295480
03/16/2005
1291100880
03/17/2005
1151984900
03/18/2005
3465110240
03/21/2005
1649036890
03/22/2005
1073815090
03/28/2005
529073010
03/29/2005
1698792700
03/30/2005
1940261130
03/31/2005
761319710
04/01/2005
1475888263

2084.50
3111413809
2095.07
3672096179
2076.46
3888877352
2106.37
4144323202
2085.93
4628870743
2025.01
4911769663
1990.25
4890083681
2043.36
5078308075
2075.76
5350805695
2082.85
5727479765
2088.95
5755019659
2071.66
5637571630
2092.19
5377942486
2128.70
4668407228
2167.63
4387894965
2155.03
4239513525
2157.06
3805061510
2137.38
3430995633
2137.39
3370012540
2113.09
3069423965
2106.16
2735063575
2098.03
2321537166
2098.70
2326128542
2054.53
2225292685
2032.58
2042085105
2000.76
1881683563
1989.43
1863161903
1930.95
1671676553
1958.14
1520550396
1953.08
1521692468

2095.15

2047.51

2090.10

2129.51

2073.94

2078.48

2103.27

2076.00

2096.99

2110.81

2079.48

2085.93

2085.93

2016.49

2022.66

2034.68

1992.27

1992.27

2043.93

1987.17

2042.78

2073.94

2043.36

2073.19

2084.02

2072.40

2079.99

2093.39

2082.70

2088.95

2093.07

2066.72

2068.42

2096.86

2064.47

2093.27

2124.69

2085.36

2124.69

2171.45

2128.70

2166.10

2172.76

2144.46

2149.06

2160.75

2149.43

2157.14

2158.50

2132.25

2137.42

2141.70

2135.44

2137.39

2140.58

2112.72

2115.61

2115.37

2101.65

2106.31

2108.47

2095.30

2099.12

2104.96

2096.49

2100.11

2098.70

2048.65

2050.28

2068.10

2033.59

2033.78

2032.58

1999.08

1999.15

2009.15

1986.65

1986.95

1989.55

1930.71

1931.98

1956.37

1890.78

1951.38

1964.43

1943.76

1954.69

1972.29

1950.65

1966.29

04/04/2005
599078060
04/05/2005
1207747360
04/06/2005
845283810
04/07/2005
1049192845
04/08/2005
457647777
04/11/2005
379240394
04/12/2005
625425300
04/13/2005
1189910540
04/14/2005
1037324480
04/15/2005
1715087760
04/18/2005
702967760
04/19/2005
403544580
04/20/2005
1379930950
04/21/2005
737955590
04/22/2005
515553200
04/25/2005
327381520
04/26/2005
512352020
04/27/2005
1260422720
04/28/2005
959168680
04/29/2005
626885020
05/03/2005
414020880
05/04/2005
856124410
05/05/2005
653971630
05/06/2005
372976100
05/09/2005
454951620
05/10/2005
723486670
05/11/2005
362522750
05/12/2005
235965440
05/13/2005
890243510
05/16/2005
358444873

1965.04
1414646363
1996.39
1403600686
1965.18
1366449264
1962.38
1357883259
1915.65
1107261387
1909.17
1001445012
1896.72
964079197
1927.82
1019148991
1919.80
964026639
1880.78
945262192
1860.38
940399529
1818.60
851037556
1838.43
916108630
1852.41
876959316
1856.88
849481765
1869.98
789330821
1860.39
793889508
1856.17
867321368
1829.99
895133317
1837.32
848214523
1862.55
796272557
1864.56
724692278
1871.40
720609267
1896.91
718061893
1915.23
640980283
1947.17
639774539
1929.80
627022002
1921.71
619403995
1910.17
650894953
1882.93
575730132

2000.37

1964.88

1994.36

1997.06

1954.43

1962.70

1970.25

1954.31

1962.38

1962.38

1907.21

1914.22

1915.65

1899.31

1906.69

1910.52

1896.72

1896.72

1929.07

1895.73

1927.82

1929.69

1913.14

1916.58

1923.19

1885.90

1887.47

1884.68

1864.01

1864.06

1860.38

1817.01

1818.87

1837.95

1818.60

1834.06

1862.29

1838.43

1854.97

1852.96

1838.59

1841.94

1875.44

1856.88

1868.13

1872.69

1851.24

1860.56

1867.35

1852.06

1858.14

1861.17

1823.91

1830.32

1838.16

1818.56

1838.16

1854.63

1831.35

1854.63

1883.24

1862.55

1865.11

1866.17

1858.22

1866.17

1894.10

1870.88

1893.20

1913.77

1895.97

1913.77

1946.77

1913.63

1946.77

1950.48

1919.02

1931.54

1929.80

1917.14

1921.33

1923.05

1910.73

1911.75

1910.17

1880.78

1882.39

1882.93

1859.31

1862.59

05/17/2005
961318010
05/18/2005
361900850
05/19/2005
384218130
05/20/2005
341700880
05/23/2005
286235230
05/24/2005
198049680
05/25/2005
221181190
05/26/2005
341489850
05/27/2005
1073715890
05/30/2005
386116081
05/31/2005
632342000
06/01/2005
1271303200
06/02/2005
920415880
06/03/2005
489059323
06/06/2005
996870190
06/07/2005
1129108994
06/08/2005
835441820
06/09/2005
1329828150
06/10/2005
793918560
06/14/2005
393913330
06/15/2005
984315360
06/16/2005
577253310
06/17/2005
898904400
06/20/2005
880610010
06/21/2005
360011700
06/22/2005
530683390
06/23/2005
894679930
06/24/2005
371726610
06/27/2005
125199480
06/28/2005
183718490

1862.81
575909243
1875.24
553827229
1889.83
551343666
1888.86
508475039
1882.08
477830339
1883.48
463253137
1882.24
443772268
1869.50
411939199
1866.73
471205294
1873.22
483717848
1889.03
462226055
1939.19
538297583
1972.87
534889072
2010.56
545485611
2020.69
596539950
2049.19
662157292
1998.37
707924508
1951.28
802239381
1908.71
849967495
1938.84
854336118
1956.06
846886074
1991.97
862814176
1999.60
885027710
2011.17
852469944
2002.75
805769596
1954.09
809238268
1960.15
800722413
1955.22
737607214
1947.21
678420353
1963.50
582911214

1876.95

1860.50

1876.47

1884.54

1875.18

1879.39

1896.58

1886.95

1893.09

1894.31

1873.42

1886.73

1886.70

1878.25

1883.48

1885.06

1877.78

1881.08

1882.24

1861.39

1869.50

1869.50

1855.55

1858.72

1875.41

1865.32

1875.41

1888.53

1873.22

1886.61

1934.10

1889.03

1929.38

1966.21

1939.19

1964.31

2010.56

1972.87

2010.56

2028.14

2007.10

2022.49

2051.04

2017.37

2051.04

2050.35

1997.69

2003.02

1999.40

1942.60

1953.28

1951.28

1881.52

1898.24

1944.84

1908.71

1937.18

1955.79

1938.84

1955.79

1994.36

1956.06

1992.44

1999.66

1988.02

1999.60

2020.80

1999.60

2011.17

2014.52

1999.63

2004.71

2002.75

1950.98

1954.09

1961.45

1951.83

1958.62

1960.99

1943.49

1955.22

1955.22

1939.90

1947.21

1965.19

1943.28

1963.50

1963.50

1952.29

1955.20

06/29/2005
159556470
06/30/2005
1329621700
07/01/2005
325779064
07/04/2005
1143412920
07/05/2005
424490530
07/06/2005
297031470
07/07/2005
573475820
07/08/2005
720322470
07/11/2005
259744230
07/12/2005
164709620
07/13/2005
438623860
07/14/2005
438638510
07/15/2005
729261660
07/18/2005
610488060
07/19/2005
722809054
07/20/2005
296981160
07/21/2005
827987550
07/22/2005
310908030
07/26/2005
375280080
07/27/2005
436138900
07/28/2005
502585620
07/29/2005
416709420
08/01/2005
875078630
08/02/2005
222000040
08/03/2005
546295050
08/04/2005
562105600
08/05/2005
452649580
08/08/2005
466262410
08/09/2005
837463270
08/10/2005
1094359140

1955.20
530047707
1941.19
608023404
1924.23
553145380
1895.25
600325347
1820.87
560790858
1815.13
512159313
1816.91
529947990
1839.43
545751246
1867.00
492839938
1853.99
475588522
1865.37
501707220
1862.81
522950555
1888.10
570425988
1897.48
510498185
1912.22
543584017
1892.47
473048037
1947.24
506672789
1962.11
507829169
1958.34
491312857
1959.58
467630893
1975.63
487867675
1999.82
508867659
2000.79
545238890
1987.42
527185684
1983.42
511938466
1985.42
507906595
1979.55
485393305
1977.26
499500076
1979.94
500289719
1991.41
565577312

1956.25

1945.12

1945.12

1941.19

1905.73

1924.23

1924.23

1895.18

1895.25

1895.25

1805.49

1815.67

1831.49

1810.91

1817.02

1823.28

1808.92

1813.04

1851.62

1816.91

1847.32

1876.28

1813.99

1876.28

1867.00

1837.22

1852.78

1871.05

1848.61

1868.94

1865.37

1849.38

1854.04

1881.82

1862.81

1879.46

1899.99

1885.28

1897.08

1916.84

1897.48

1909.25

1913.77

1888.61

1889.55

1947.12

1892.47

1944.71

1964.30

1947.24

1960.76

1968.07

1948.05

1954.40

1966.50

1952.02

1959.58

1974.54

1959.58

1974.54

2003.40

1975.63

1999.82

2007.47

1993.80

2000.25

2002.01

1981.46

1982.93

1989.24

1978.00

1985.09

1988.14

1978.77

1988.14

1985.42

1969.13

1978.00

1981.69

1972.41

1975.60

1984.01

1970.94

1974.83

1993.31

1979.94

1990.00

2010.41

1987.89

2010.41

08/11/2005
1015912040
08/12/2005
1368138660
08/15/2005
456797050
08/16/2005
375704240
08/17/2005
956747580
08/18/2005
391560631
08/19/2005
328759630
08/22/2005
411498710
08/23/2005
631829730
08/24/2005
493465000
08/25/2005
226748810
08/26/2005
650682528
08/30/2005
662104705
08/31/2005
1034582550
09/01/2005
1823109680
09/02/2005
1786141220
09/05/2005
631982930
09/06/2005
417492020
09/07/2005
765628810
09/08/2005
596785050
09/09/2005
958935040
09/12/2005
493341600
09/13/2005
395656160
09/14/2005
456775840
09/15/2005
611015890
09/16/2005
739042120
09/19/2005
638210970
09/20/2005
455984610
09/21/2005
506295470
09/22/2005
352920650

2007.59
618963308
2026.29
696629955
2039.14
692814241
2005.99
689397143
1991.86
696202888
1983.76
710332938
1975.63
692204986
1968.70
679654412
1960.95
694586091
1938.86
696852973
1924.15
645960102
1925.68
608987051
1930.08
579503106
1951.23
551706764
1937.08
665566150
1941.53
783102565
1941.62
756038844
1926.05
758199793
1896.71
794605558
1897.33
810046086
1908.50
837304862
1884.36
837294579
1868.73
851370191
1894.67
835211300
1915.06
830953899
1905.36
806325530
1909.93
707583971
1925.38
596737587
1934.13
586263632
1959.90
580882684

2024.33

2003.73

2023.70

2049.65

2026.29

2038.10

2039.14

2002.94

2005.99

2005.99

1986.57

1993.58

1993.45

1979.54

1985.10

1987.68

1976.97

1979.12

1976.12

1961.27

1966.33

1968.70

1949.78

1963.37

1960.95

1942.32

1943.76

1938.86

1915.26

1924.15

1928.67

1921.98

1925.68

1937.34

1924.65

1934.56

1951.79

1929.08

1951.63

1951.23

1931.34

1936.90

1947.10

1935.92

1941.41

1946.38

1940.13

1946.38

1944.53

1920.38

1929.02

1926.05

1896.71

1896.71

1916.76

1895.61

1897.33

1909.25

1895.79

1905.84

1910.80

1882.60

1882.77

1892.33

1866.08

1866.91

1896.70

1868.47

1894.67

1914.92

1894.29

1914.74

1918.81

1903.09

1903.09

1914.15

1905.10

1909.80

1928.94

1909.93

1928.09

1936.54

1925.38

1933.51

1960.29

1934.13

1959.15

1965.27

1951.96

1965.27

09/23/2005
415671230
09/26/2005
520234830
09/27/2005
456128300
09/28/2005
286974990
09/29/2005
493036980
09/30/2005
1949325010
10/03/2005
321374340
10/04/2005
365951060
10/05/2005
783585870
10/06/2005
906196160
10/07/2005
375039360
10/10/2005
278946450
10/11/2005
312288920
10/12/2005
260303710
10/13/2005
403769820
10/14/2005
330353800
10/17/2005
302899840
10/18/2005
289381010
10/19/2005
302449490
10/20/2005
380052960
10/21/2005
582754640
10/24/2005
162770620
10/25/2005
408331030
10/26/2005
356103160
10/27/2005
265578720
10/28/2005
484868080
11/02/2005
999748170
11/03/2005
579608340
11/07/2005
556716100
11/08/2005
357864580

1966.08
551719553
1961.16
545340368
1959.05
503439806
1984.31
486242588
1974.74
494357657
1970.19
618736754
1942.07
594599958
1943.43
563509037
1938.57
575623612
1939.40
613141241
1942.90
602203232
1952.28
596038715
1949.42
587423523
1961.98
565762596
1958.21
561399389
1954.62
565014290
1953.14
549169528
1947.46
410840862
1945.12
409263791
1955.70
410438949
1941.20
393703013
1922.57
331750885
1917.98
334525191
1927.49
340954917
1936.14
337062400
1944.26
355776098
1960.22
405440960
2017.10
426212172
2032.84
447363527
2028.31
453070491

1966.86

1953.22

1959.51

1964.48

1951.16

1954.74

1984.49

1956.76

1984.49

1987.89

1970.07

1976.10

1978.29

1965.81

1970.19

1972.71

1935.62

1942.07

1946.02

1940.93

1945.82

1952.22

1932.32

1938.35

1943.79

1931.36

1940.94

1941.67

1932.70

1939.35

1956.05

1942.90

1952.28

1953.77

1945.44

1949.42

1964.22

1949.42

1964.22

1964.74

1957.64

1958.26

1963.29

1953.09

1955.01

1959.71

1950.97

1953.14

1953.14

1941.48

1947.46

1949.82

1943.91

1947.33

1955.81

1942.41

1954.29

1958.28

1942.24

1944.62

1941.20

1919.73

1922.50

1924.45

1909.71

1917.47

1933.36

1917.98

1927.49

1935.57

1923.71

1934.55

1943.57

1934.07

1941.46

1960.57

1943.03

1960.22

2007.12

1959.84

2007.12

2031.70

2017.10

2031.70

2038.67

2017.42

2030.05

2049.54

2026.31

2046.93

11/09/2005
605408590
11/10/2005
971732860
11/11/2005
786810860
11/14/2005
416968890
11/15/2005
2038442750
11/16/2005
814355520
11/17/2005
691566710
11/18/2005
692129150
11/21/2005
745957160
11/22/2005
694748150
11/23/2005
340360670
11/24/2005
356972740
11/25/2005
1096507820
11/29/2005
1533046440
11/30/2005
980789300
12/01/2005
522008780
12/02/2005
1349199410
12/05/2005
747019300
12/06/2005
472091740
12/07/2005
519444554
12/08/2005
675768130
12/09/2005
445864830
12/12/2005
895017320
12/13/2005
368607680
12/14/2005
1128086870
12/15/2005
580322890
12/16/2005
478422040
12/19/2005
334549170
12/20/2005
459119580
12/21/2005
733709360

2050.14
478317083
2100.23
527623741
2096.69
544628426
2091.09
565811615
2076.05
701654258
2065.77
739841955
2059.36
775340954
2063.98
792612710
2079.98
771463459
2128.25
781058443
2126.94
763028824
2104.34
762954504
2121.27
803879440
2105.49
850655572
2104.50
866820442
2099.74
875573766
2089.53
818136821
2115.37
812525469
2114.37
794235888
2099.17
779845505
2102.54
773996420
2113.60
753256143
2100.13
799477530
2102.78
800447109
2100.55
803078696
2094.72
723685067
2068.99
681821129
2046.15
666199495
2026.78
592026175
2066.23
590917014

2099.01

2047.21

2097.30

2125.90

2089.10

2099.14

2098.77

2085.76

2092.68

2091.09

2066.22

2072.05

2076.52

2059.86

2063.74

2066.26

2057.42

2060.75

2062.56

2054.18

2056.13

2082.46

2062.84

2079.98

2126.56

2076.22

2126.56

2144.20

2123.18

2130.93

2126.94

2086.92

2103.75

2121.52

2103.10

2119.65

2121.98

2098.38

2106.10

2109.79

2102.70

2107.36

2105.31

2095.67

2099.74

2099.74

2084.11

2086.18

2115.73

2088.65

2114.89

2123.92

2111.82

2116.30

2114.37

2086.77

2099.15

2105.80

2097.28

2103.42

2113.60

2098.89

2113.60

2115.79

2100.17

2100.25

2105.24

2094.60

2101.40

2108.97

2097.24

2099.04

2101.34

2092.92

2097.25

2094.72

2059.21

2071.67

2071.04

2040.69

2047.56

2046.66

2018.19

2024.70

2064.29

2026.78

2062.78

2075.83

2064.61

2075.05

12/22/2005
544585210
12/23/2005
373775030
12/27/2005
144535600
12/28/2005
265226200
12/29/2005
456219370
01/02/2006
448570629
01/03/2006
261068800
01/04/2006
444857090
01/05/2006
534129540
01/06/2006
377025420
01/09/2006
366429970
01/10/2006
627869290
01/11/2006
639482130
01/12/2006
639834380
01/13/2006
946619100
01/16/2006
1112799210
01/17/2006
1186866170
01/18/2006
2679629490
01/19/2006
1974920420
01/20/2006
3132166780
01/23/2006
6903446370
01/24/2006
3567737190
01/25/2006
1437687170
01/26/2006
2372468880
01/27/2006
2597655990
01/30/2006
3046647870
01/31/2006
4543117380
02/01/2006
5244074580
02/02/2006
2511348770
02/03/2006
2419777970

2075.18
596958136
2078.58
584819009
2112.56
540549632
2085.28
525496413
2068.27
488929917
2096.04
495593496
2092.00
423341990
2129.97
412053173
2138.29
416695465
2150.57
420235152
2140.25
412511018
2157.77
403691012
2159.06
411599089
2158.65
433770702
2159.12
500610993
2144.20
571242077
2137.79
632129311
2153.58
818050883
2119.56
960871851
2107.48
1184814325
2108.25
1715590728
2100.05
1981483375
2103.50
2070754808
2113.52
2216138108
2121.68
2379319263
2118.48
2579887053
2132.19
2879595243
2145.77
3223868191
2146.16
3334241741
2159.56
3312587448

2084.76

2072.80

2078.58

2111.46

2078.58

2111.46

2112.56

2086.71

2088.60

2085.28

2067.32

2067.32

2096.04

2066.74

2096.04

2096.04

2085.45

2092.00

2112.29

2092.00

2109.79

2144.04

2129.97

2138.05

2150.93

2129.34

2150.93

2157.18

2132.05

2133.79

2152.55

2138.02

2151.15

2167.92

2152.45

2162.43

2159.06

2137.37

2150.71

2162.22

2147.72

2158.65

2159.12

2142.26

2148.27

2147.33

2133.72

2137.76

2155.21

2132.82

2154.30

2153.58

2117.61

2125.45

2121.72

2106.61

2109.08

2112.79

2101.57

2108.25

2108.25

2086.80

2099.51

2105.49

2095.78

2103.37

2122.60

2103.50

2112.49

2125.32

2109.27

2117.81

2126.16

2119.49

2121.89

2136.46

2118.48

2131.91

2148.99

2132.19

2145.39

2149.81

2136.13

2143.52

2159.37

2146.16

2159.37

2159.56

2134.28

2138.71

02/06/2006
863083640
02/07/2006
747661090
02/08/2006
1008215210
02/09/2006
914675940
02/10/2006
1544903510
02/13/2006
608891310
02/14/2006
1668826810
02/15/2006
1456340950
02/16/2006
912382830
02/17/2006
859287530
02/20/2006
665516630
02/21/2006
976883420
02/22/2006
435999310
02/23/2006
868339100
02/24/2006
1276503990
02/27/2006
440232110
02/28/2006
1028409750
03/01/2006
943949520
03/02/2006
686457240
03/03/2006
1017755040
03/06/2006
639278900
03/07/2006
516398960
03/08/2006
490162460
03/09/2006
627229056
03/10/2006
932842990
03/13/2006
607762100
03/14/2006
421487430
03/15/2006
461524370
03/16/2006
576494050
03/17/2006
629365920

2137.69
3219934383
2134.53
3021225575
2089.83
2529956312
2078.10
2308867874
2080.29
2317802569
2081.63
2170837772
2078.44
2093435340
2066.85
1960909763
2076.22
1658348551
2084.15
1292949630
2102.16
1139130285
2084.25
1018889073
2076.81
983298712
2070.21
993355213
2088.91
1015712611
2067.34
976175625
2089.36
933134478
2127.46
961055996
2132.01
879191865
2138.09
842643039
2129.72
819884378
2147.27
791310331
2121.91
776697483
2097.89
747559620
2106.99
788963260
2103.37
767248510
2116.18
695997130
2116.79
697771485
2132.56
660111843
2146.34
633896543

2141.50

2126.61

2133.13

2140.93

2090.79

2097.38

2089.83

2044.58

2060.92

2090.10

2078.10

2083.65

2085.29

2075.06

2085.29

2087.86

2077.36

2087.64

2078.44

2061.52

2069.89

2085.73

2066.85

2074.09

2079.64

2072.38

2076.42

2102.16

2084.15

2102.16

2102.16

2074.77

2084.10

2084.59

2071.43

2076.81

2076.81

2060.78

2067.88

2091.32

2070.21

2091.32

2088.91

2047.62

2069.93

2089.36

2058.36

2089.36

2132.64

2084.71

2122.96

2138.33

2126.60

2135.27

2151.99

2126.25

2137.61

2145.96

2125.16

2130.37

2151.48

2129.72

2148.32

2147.27

2104.38

2121.91

2122.39

2082.06

2099.26

2109.77

2095.32

2109.77

2110.08

2091.17

2103.37

2121.76

2100.72

2121.76

2122.10

2109.34

2120.99

2134.21

2116.79

2127.91

2147.27

2132.56

2141.77

2157.00

2143.39

2150.17

03/20/2006
760469090
03/21/2006
1968185730
03/22/2006
798913890
03/23/2006
1014604410
03/24/2006
1277600330
03/27/2006
951256430
03/28/2006
2271947290
03/29/2006
1512544800
03/30/2006
984238730
03/31/2006
2268709470
04/03/2006
1131514120
04/04/2006
1084497100
04/05/2006
1960861850
04/06/2006
5191228710
04/07/2006
2894145530
04/10/2006
1074081520
04/11/2006
2706488820
04/12/2006
5393792990
04/17/2006
7027190230
04/18/2006
11268823520
04/19/2006
6359335750
04/20/2006
7775173750
04/21/2006
4788995450
04/24/2006
3910079460
04/25/2006
3289026790
04/26/2006
2177668120
04/27/2006
2099233785
04/28/2006
2224330820
05/02/2006
1236766040
05/03/2006
3935201660

2148.25
640064197
2170.89
719266755
2187.49
732569671
2184.13
774086791
2194.43
839706614
2207.99
866708895
2198.25
978300920
2185.85
1053699478
2182.92
1100595420
2181.46
1251194178
2189.22
1297445851
2191.68
1335373449
2191.32
1435406179
2201.19
1703993094
2221.76
1878595731
2216.25
1883552157
2208.04
2002626198
2217.38
2372837578
2227.20
2769107823
2232.61
3582131049
2233.29
4030055801
2227.54
4488927824
2235.03
4793717935
2264.84
5029183132
2250.52
5139863543
2235.75
4888733494
2258.64
4822490849
2279.38
4918344957
2280.33
4795868059
2306.40
4674318781

2163.66

2148.25

2163.31

2186.34

2170.89

2185.71

2187.49

2173.44

2184.70

2198.01

2184.13

2192.78

2211.63

2194.43

2208.13

2207.99

2188.34

2195.95

2205.28

2181.56

2186.79

2190.43

2174.67

2181.58

2189.83

2175.40

2180.64

2195.95

2178.85

2195.95

2197.27

2183.20

2189.77

2195.12

2181.33

2194.20

2200.45

2187.22

2197.90

2221.49

2201.19

2220.37

2221.76

2207.05

2216.73

2216.25

2201.01

2207.94

2217.38

2202.08

2217.38

2223.97

2215.01

2223.97

2231.38

2218.68

2229.36

2235.91

2222.02

2225.72

2233.29

2218.46

2223.73

2242.76

2215.18

2242.76

2262.97

2227.65

2262.97

2264.84

2243.08

2250.48

2250.52

2225.42

2232.55

2247.44

2235.75

2247.14

2284.08

2258.51

2281.39

2283.33

2266.10

2270.53

2313.74

2280.33

2305.64

2341.65

2306.40

2340.82

05/04/2006
4289251010
05/05/2006
3223930843
05/08/2006
3423912160
05/09/2006
2133986640
05/10/2006
2499919040
05/11/2006
6525545680
05/12/2006
3287934470
05/15/2006
2936268610
05/16/2006
2679622570
05/17/2006
3179766370
05/18/2006
3739661490
05/19/2006
10013830240
05/22/2006
6397313270
05/23/2006
5349284440
05/24/2006
2441043180
05/25/2006
3822208370
05/26/2006
1719310600
05/29/2006
725043450
05/30/2006
1025384090
05/31/2006
827125320
06/01/2006
3072802380
06/02/2006
1730948690
06/05/2006
1170352860
06/06/2006
1622568520
06/07/2006
696475360
06/08/2006
3045736490
06/09/2006
525349880
06/13/2006
1657496050
06/14/2006
1024641870
06/15/2006
831567830

2344.45
4446157180
2396.07
3775749457
2487.90
3531130824
2590.50
3061031898
2514.67
2870275531
2534.01
3088231049
2551.21
3088140022
2507.88
3151356730
2426.14
3199722462
2464.61
3279342091
2426.59
3487916712
2371.40
3994469094
2355.89
4170140949
2337.49
4347253748
2264.55
4265348000
2242.17
4406033144
2248.65
4340982441
2310.19
3857607255
2285.03
3669061390
2295.06
3493299449
2300.36
3526064433
2306.61
3405329627
2307.73
3191220574
2299.86
2491948764
2289.80
2016878938
2223.35
1824916609
2158.58
1665275501
2134.11
1484882808
2080.46
1426993747
2077.40
1435870778

2372.33

2339.98

2370.29

2470.24

2396.07

2470.24

2602.46

2487.90

2589.17

2590.50

2512.23

2512.23

2531.01

2497.33

2529.49

2553.99

2534.01

2550.79

2555.98

2511.96

2518.20

2507.88

2419.81

2438.73

2466.24

2415.73

2460.19

2479.02

2455.05

2463.57

2426.59

2368.85

2378.74

2373.20

2339.51

2356.02

2360.38

2352.41

2357.98

2337.49

2257.68

2264.36

2271.42

2249.28

2252.58

2242.17

2225.31

2229.33

2300.39

2248.65

2300.39

2310.19

2278.85

2282.89

2303.54

2275.47

2300.08

2304.33

2244.38

2296.11

2311.75

2294.32

2310.15

2316.65

2293.72

2304.17

2312.92

2303.55

2304.41

2300.72

2270.38

2289.80

2289.80

2212.65

2218.42

2223.35

2141.37

2157.68

2190.28

2154.63

2159.50

2138.01

2111.55

2120.29

2080.46

2058.96

2067.00

2095.19

2074.96

2081.80

06/16/2006
1354538110
06/19/2006
828552370
06/20/2006
724971230
06/21/2006
1188281520
06/22/2006
2213976950
06/23/2006
866807380
06/26/2006
852203440
06/27/2006
510846712
06/28/2006
758248160
06/29/2006
352151150
06/30/2006
1524596000
07/03/2006
1992729188
07/04/2006
1302110048
07/05/2006
2962634448
07/06/2006
1011056117
07/07/2006
728333323
07/10/2006
1191091356
07/11/2006
940258760
07/12/2006
758790525
07/13/2006
444278360
07/14/2006
719116762
07/17/2006
1280823912
07/18/2006
1686938450
07/19/2006
809538041
07/20/2006
6002678505
07/21/2006
6605063677
07/25/2006
3695637792
07/26/2006
4090799890
07/27/2006
2728142023
07/28/2006
2219091261

2146.29
1463300280
2119.09
1463419201
2112.57
1267766605
2068.09
1222544341
2080.00
1309513015
2097.12
1246532920
2100.60
1259510260
2094.67
1048269445
2055.56
1067677635
2068.32
958898894
2149.02
1000561738
2187.56
1097325184
2225.31
1092956179
2254.38
1270796352
2260.07
1294636759
2228.61
1256307743
2255.08
1171067277
2241.62
1177188225
2237.82
1169403816
2232.86
1163856453
2247.98
1160595503
2208.07
1237984900
2173.70
1251513437
2191.78
1152914175
2216.00
1544628213
2245.88
1848163982
2260.36
2071879122
2267.84
2352084669
2297.93
2480172225
2337.90
2586741600

2153.11

2109.69

2121.47

2122.62

2107.09

2119.79

2112.57

2063.35

2068.09

2069.08

2034.49

2057.77

2098.83

2078.98

2097.39

2113.17

2094.14

2113.17

2100.60

2083.35

2092.40

2094.67

2075.81

2081.09

2070.03

2049.95

2066.06

2090.68

2068.32

2084.62

2182.00

2137.48

2178.79

2196.52

2178.83

2194.84

2256.48

2223.63

2256.48

2264.67

2242.58

2262.34

2260.07

2224.64

2227.85

2264.43

2228.61

2258.03

2255.88

2234.66

2238.84

2248.96

2236.74

2243.22

2250.09

2222.79

2231.68

2261.57

2230.34

2261.57

2247.98

2197.75

2210.15

2208.07

2151.26

2175.21

2201.92

2166.51

2191.78

2198.06

2178.61

2181.57

2248.72

2216.00

2247.40

2245.88

2231.22

2241.25

2273.63

2259.54

2267.67

2290.27

2266.04

2289.13

2339.26

2297.93

2336.42

2337.90

2321.33

2329.57

07/31/2006
6096154939
08/01/2006
2722502581
08/02/2006
2173855946
08/03/2006
4661196503
08/04/2006
5508217950
08/07/2006
4566942851
08/08/2006
2818486736
08/09/2006
1865488886
08/10/2006
4877697643
08/11/2006
2554248593
08/14/2006
2132131630
08/15/2006
1906098598
08/16/2006
3101631445
08/17/2006
3210932582
08/18/2006
2901256424
08/22/2006
2022467009
08/23/2006
1928390053
08/24/2006
2542254403
08/25/2006
3999309532
08/28/2006
1579764182
08/29/2006
2015978922
08/30/2006
1563909597
08/31/2006
3613448962
09/01/2006
3015865139
09/04/2006
9531198551
09/05/2006
11704926159
09/06/2006
3379469931
09/07/2006
2389118592
09/08/2006
2101678180
09/11/2006
2243025628

2328.99
3031521968
2389.89
3221373986
2388.33
3342602251
2310.61
3624299967
2356.60
3942739926
2360.33
4255856993
2379.94
3990507679
2355.76
3595543113
2348.86
3694048101
2337.39
3566002159
2339.90
3516334627
2327.50
3490251905
2334.77
3240708280
2341.75
3281410780
2345.96
3342027487
2328.80
3122133362
2318.43
2823814371
2312.84
2655090334
2314.09
2753492233
2275.12
2729681841
2298.58
2491205281
2307.39
2408677031
2298.52
2532120142
2314.45
2624600688
2334.57
3160397946
2373.05
3868230744
2395.46
3908081870
2396.20
3938636169
2402.62
3953076846
2392.30
3928141115

2390.84

2328.50

2390.84

2409.98

2383.68

2388.33

2388.33

2297.91

2308.37

2362.34

2310.61

2357.55

2372.20

2356.60

2362.60

2378.63

2350.86

2378.63

2382.19

2367.75

2367.75

2358.98

2339.18

2349.22

2348.86

2306.33

2326.06

2345.82

2332.71

2341.46

2339.90

2325.03

2327.50

2332.57

2324.59

2329.42

2347.33

2334.77

2343.51

2351.21

2339.29

2345.96

2345.96

2320.09

2329.90

2328.80

2313.21

2318.14

2329.78

2313.19

2314.57

2319.87

2301.46

2314.09

2314.09

2273.13

2274.53

2303.39

2272.86

2298.58

2302.69

2286.99

2302.69

2310.99

2291.69

2296.78

2312.23

2296.49

2312.23

2332.23

2310.32

2329.44

2371.10

2334.57

2371.10

2392.56

2372.40

2392.56

2401.55

2384.90

2396.20

2411.38

2396.20

2405.25

2406.61

2378.04

2378.04

2400.78

2387.80

2400.78

09/12/2006
3134079733
09/13/2006
3042497813
09/14/2006
3105888108
09/15/2006
1722977886
09/18/2006
3627820361
09/19/2006
3467353421
09/20/2006
2595839459
09/21/2006
2264797172
09/22/2006
2492872180
09/25/2006
2454968169
09/26/2006
1752518189
09/27/2006
1242690328
10/02/2006
2913248306
10/03/2006
10514752879
10/04/2006
2015319873
10/05/2006
2111238517
10/06/2006
3036458073
10/09/2006
874189939
10/10/2006
737152276
10/11/2006
1271606325
10/12/2006
3881025151
10/13/2006
1425345449
10/16/2006
1368937777
10/17/2006
1208595185
10/18/2006
2034846966
10/19/2006
1457131311
10/20/2006
1647350370
10/23/2006
1634195876
10/25/2006
1725869563
10/26/2006
2078197224

2400.27
3856038631
2365.12
3977933101
2392.02
4068758866
2411.37
4082014557
2435.18
4083212173
2514.17
4120836197
2550.67
3542889606
2519.93
2756212190
2556.33
2682329044
2529.89
2687816509
2533.05
2658719843
2548.62
2575358568
2554.07
2556955949
2540.88
3179643872
2515.99
3088763185
2497.00
3121118238
2561.06
3071838047
2556.47
2855741090
2547.30
2700850492
2525.29
2618084588
2527.27
2733764002
2538.62
2647962109
2557.25
2615997074
2582.02
2613155813
2543.48
2539955701
2548.45
1785153904
2602.54
1754489778
2617.57
1714736225
2639.12
1605520516
2688.68
1705854456

2400.27

2359.26

2361.66

2382.96

2365.12

2379.43

2408.54

2391.00

2406.48

2437.68

2407.52

2434.86

2501.80

2434.33

2501.80

2569.83

2514.17

2563.66

2550.78

2500.75

2512.76

2557.21

2519.93

2557.21

2556.33

2518.17

2531.65

2542.84

2527.16

2531.68

2551.93

2533.05

2544.48

2568.53

2548.62

2556.71

2554.07

2517.84

2542.69

2540.88

2513.67

2522.50

2515.99

2483.11

2486.82

2561.89

2495.93

2561.06

2571.98

2545.92

2560.22

2572.22

2549.92

2551.92

2548.74

2518.87

2528.98

2531.71

2521.89

2527.27

2540.82

2520.46

2534.40

2564.53

2536.90

2557.25

2588.08

2554.07

2584.20

2583.06

2543.48

2543.48

2546.53

2523.33

2546.53

2599.86

2548.45

2597.15

2620.95

2602.54

2617.41

2632.91

2613.05

2625.52

2681.73

2639.12

2678.72

2697.86

2672.43

2682.94

10/27/2006
2670515626
10/30/2006
1289137077
10/31/2006
2094569355
11/02/2006
2871456294
11/03/2006
2522126675
11/06/2006
1983351730
11/07/2006
3020523614
11/08/2006
1596747602
11/09/2006
2383298017
11/10/2006
4393068006
11/13/2006
2369774359
11/14/2006
3450691348
11/15/2006
2151832444
11/16/2006
6872071790
11/17/2006
3626097981
11/20/2006
2852812008
11/21/2006
4496769109
11/22/2006
2477038727
11/23/2006
4306372084
11/24/2006
4677741126
11/27/2006
4091279922
11/28/2006
2233393826
11/29/2006
3199671018
11/30/2006
1838204116
12/04/2006
1992443091
12/05/2006
1783808015
12/06/2006
1424364284
12/07/2006
2231047730
12/08/2006
3896774585
12/11/2006
1122494804

2694.31
1866968069
2702.37
1868428965
2708.68
1719557648
2707.82
1840066885
2726.24
1936165960
2764.52
2000729006
2770.49
2082868726
2792.74
2094503417
2758.15
2155832388
2822.79
2385738399
2838.97
2439397132
2821.05
2553771642
2801.28
2510548043
2793.19
2975792603
2816.36
3103419988
2842.54
3101866298
2836.39
3266419834
2825.16
3307560417
2850.37
3414714456
2815.41
3671463917
2818.27
3813795742
2812.14
3633822894
2771.20
3702980949
2746.04
3568607013
2790.47
3555324567
2795.13
3131302585
2803.41
2947824777
2796.15
2896011087
2805.90
2846011544
2836.75
2733132883

2703.01

2684.46

2702.37

2719.47

2702.37

2708.19

2716.99

2703.37

2708.50

2722.17

2706.30

2721.78

2777.98

2726.24

2766.86

2766.04

2746.76

2763.89

2794.89

2770.49

2792.74

2792.74

2743.43

2755.28

2819.24

2756.73

2818.83

2853.85

2815.01

2839.38

2839.21

2815.95

2821.92

2822.71

2788.33

2801.79

2801.28

2778.34

2791.49

2829.21

2786.20

2818.59

2848.14

2812.79

2842.54

2848.37

2833.88

2843.31

2840.33

2816.06

2825.41

2856.15

2825.16

2855.23

2850.37

2801.14

2814.56

2822.42

2805.42

2817.84

2818.78

2806.39

2817.56

2812.14

2758.78

2779.14

2771.20

2733.32

2745.56

2788.78

2746.04

2788.46

2795.30

2773.04

2795.30

2810.57

2795.13

2808.09

2803.41

2791.45

2797.79

2801.00

2774.97

2796.18

2831.40

2805.90

2831.40

2854.41

2836.75

2841.77

12/12/2006
1226290699
12/13/2006
5489545749
12/14/2006
1683122326
12/15/2006
3161215476
12/18/2006
5120246236
12/19/2006
2791221839
12/20/2006
2678531683
12/21/2006
5527344632
12/22/2006
2588329794
12/27/2006
3307147942
12/28/2006
2569920769
12/29/2006
2781547338
01/02/2007
1171547266
01/03/2007
4589561054
01/04/2007
2973394613
01/05/2007
3273288576
01/08/2007
3061750857
01/09/2007
3722850469
01/10/2007
3802306876
01/11/2007
2965499393
01/12/2007
2923472262
01/15/2007
1906394897
01/16/2007
2529428722
01/17/2007
3229111947
01/18/2007
7896880284
01/19/2007
3782358396
01/22/2007
3032080146
01/23/2007
4350177774
01/24/2007
3685373264
01/25/2007
2303906594

2843.30
2476459435
2841.14
2544109820
2836.13
2343430020
2833.27
2420748491
2857.59
2580796426
2882.40
2660214570
2854.97
2717388619
2829.45
3029350004
2864.05
3126347129
2858.31
3216022147
2902.86
3105450996
2948.55
3243705374
2983.77
3239143421
2979.46
3164144696
3018.07
3271667387
3010.75
3281006812
2984.32
3109465530
2958.23
3187101249
2974.30
3280749182
2952.30
3067262079
2943.03
3095190618
2998.09
2978461198
3029.21
2975086860
3055.82
3012383911
3043.25
3572828329
3082.52
3505561441
3085.67
3510451902
3145.42
3600192669
3193.83
3652161203
3254.53
3533915880

2843.30

2823.91

2840.82

2847.14

2821.37

2835.86

2839.17

2824.07

2833.27

2860.57

2833.27

2856.29

2885.67

2857.30

2877.83

2886.09

2845.26

2849.71

2854.97

2824.21

2829.57

2872.41

2829.45

2862.51

2872.85

2853.42

2858.31

2886.98

2858.31

2883.47

2943.38

2901.78

2943.38

2982.54

2948.55

2982.54

2986.13

2964.19

2976.85

3028.41

2978.64

3020.70

3018.07

2977.97

3012.74

3010.75

2979.39

2996.39

2984.32

2945.99

2952.32

2972.80

2957.05

2972.32

2975.01

2939.39

2951.08

2955.29

2938.62

2940.16

2992.33

2942.89

2992.33

3022.53

2990.82

3019.06

3072.81

3029.21

3070.29

3061.33

3033.98

3041.56

3090.73

3043.25

3081.73

3090.94

3063.45

3085.18

3141.28

3085.67

3141.28

3201.75

3145.42

3199.34

3259.88

3190.21

3244.75

3292.84

3254.53

3275.19

01/26/2007
3464302636
01/29/2007
2942197378
01/30/2007
1577882333
01/31/2007
2658277186
02/01/2007
3061859861
02/02/2007
3333199233
02/05/2007
2340377506
02/06/2007
6275891354
02/07/2007
3784515993
02/08/2007
4051946037
02/09/2007
4799278662
02/12/2007
2804574096
02/13/2007
3149943973
02/14/2007
9964192624
02/15/2007
4935211313
02/16/2007
5816631848
02/19/2007
3410587632
02/20/2007
3790754925
02/21/2007
10283134596
02/22/2007
9426909963
02/23/2007
10590307457
02/26/2007
26031025629
02/27/2007
20858023891
02/28/2007
23177612645
03/01/2007
12162885798
03/02/2007
8902370111
03/05/2007
9527967214
03/06/2007
7737716029
03/07/2007
12284525088
03/08/2007
9910298253

3262.54
3505748860
3162.82
3503807025
3183.28
3391674531
3206.61
3454331388
3240.13
3498700650
3256.80
3507374590
3270.39
3044332692
3281.62
3252127105
3284.46
3314830093
3232.39
3289977448
3193.09
3382802898
3243.52
3424525190
3241.63
3398328634
3239.83
3983494905
3331.67
4263272320
3376.99
4526468542
3352.10
4555529189
3347.19
4593658830
3382.84
5255555254
3369.06
5518140139
3369.94
6085289427
3394.84
7916879393
3376.02
9255108162
3199.06
10952861375
3162.79
11703939860
3153.81
11615454651
3100.73
11998184309
2989.44
12158274658
3072.36
12897769446
3063.72
13407731390

3262.54

3161.95

3162.82

3177.36

3155.78

3177.36

3201.96

3182.90

3196.66

3239.27

3204.92

3239.27

3247.05

3217.90

3245.26

3278.80

3254.24

3269.18

3282.34

3266.45

3281.90

3308.58

3265.15

3271.97

3284.95

3231.45

3232.39

3237.38

3190.74

3196.08

3257.71

3193.09

3245.81

3243.55

3204.85

3234.16

3241.63

3223.97

3233.91

3304.37

3239.83

3300.94

3379.37

3331.67

3379.37

3376.99

3325.41

3333.56

3356.70

3318.09

3329.03

3376.50

3341.05

3375.31

3417.08

3378.92

3378.92

3370.60

3353.33

3365.53

3399.67

3369.58

3389.37

3395.61

3378.28

3380.00

3378.64

3324.95

3331.29

3199.06

2992.81

3067.45

3220.34

3162.37

3190.12

3154.73

3105.69

3140.34

3100.73

2972.97

2997.88

2994.48

2965.80

2973.27

3095.56

3056.56

3063.26

3063.72

3017.31

3028.37

03/09/2007
6076441882
03/12/2007
4026009203
03/13/2007
4424305752
03/14/2007
5183037493
03/15/2007
2689574848
03/16/2007
2770169195
03/19/2007
3193725556
03/20/2007
3843648623
03/21/2007
8386747920
03/22/2007
9736751750
03/23/2007
5321469331
03/26/2007
6580803534
03/27/2007
5034224655
03/28/2007
3789241704
03/29/2007
3056663007
03/30/2007
5541505831
04/02/2007
3132618097
04/03/2007
3724498755
04/04/2007
5980044101
04/10/2007
5311363368
04/11/2007
5040023292
04/12/2007
6947389877
04/13/2007
4776310248
04/16/2007
3712250870
04/17/2007
3394690747
04/18/2007
1938241260
04/19/2007
2621695068
04/20/2007
2179092894
04/23/2007
2421792896
04/24/2007
2771604689

3049.91
13057173663
3107.37
12607098600
3140.72
12093265125
3082.25
10355932780
3081.45
8841895360
3045.40
7141275072
3065.03
6393845052
3054.00
5972284928
3054.27
5877183320
3127.27
6043769630
3183.30
5463514984
3181.33
5186057091
3166.63
5099205655
3176.87
5079475030
3150.85
4965504801
3167.81
4995377163
3198.14
5032297434
3242.03
5111824897
3264.71
5344018109
3303.25
5466327671
3305.65
5187433952
3291.46
4954987129
3229.83
4909557206
3217.79
4670511150
3281.65
4533883325
3316.30
4379633288
3300.43
4343385960
3235.99
4063184881
3221.48
4003949448
3306.82
3924541609

3112.10

3049.39

3099.82

3126.38

3103.66

3124.96

3185.68

3140.72

3181.96

3092.46

3063.81

3074.28

3081.45

3032.74

3043.61

3066.13

3045.40

3062.25

3065.03

3035.66

3041.38

3075.11

3037.51

3039.31

3090.47

3054.27

3090.47

3192.53

3127.27

3178.32

3183.30

3141.55

3170.05

3181.40

3146.25

3150.04

3186.14

3166.63

3174.75

3176.87

3153.73

3162.81

3152.44

3136.33

3151.72

3208.96

3167.81

3203.55

3233.77

3198.14

3229.60

3260.48

3242.03

3248.00

3297.91

3264.71

3294.23

3306.05

3289.15

3304.42

3305.65

3279.49

3294.21

3294.14

3217.72

3223.22

3239.96

3209.33

3217.07

3267.86

3216.80

3267.86

3335.78

3281.65

3318.17

3317.15

3276.90

3295.28

3300.43

3230.99

3238.06

3267.27

3235.69

3254.76

3429.78

3221.44

3319.01

3306.82

3276.56

3291.93

04/25/2007
8732506064
04/26/2007
7511190930
04/27/2007
3474694345
04/30/2007
4505566802
05/02/2007
4591592757
05/03/2007
5842190255
05/04/2007
1863663895
05/07/2007
3127327305
05/08/2007
2626927092
05/09/2007
4018614365
05/10/2007
4053694319
05/11/2007
3847609596
05/15/2007
3934318982
05/16/2007
10138712159
05/17/2007
2656226128
05/18/2007
3101197249
05/21/2007
6394214590
05/22/2007
7412634466
05/23/2007
9316688388
05/24/2007
4379218313
05/25/2007
3603400583
05/28/2007
5131842622
05/29/2007
5620803594
05/30/2007
5293412638
05/31/2007
5267190324
06/01/2007
5653727777
06/04/2007
3717753576
06/05/2007
4462875038
06/06/2007
9602902826
06/07/2007
7466582948

3289.66
4153913439
3309.43
4337232403
3350.34
4206788324
3316.68
4003303068
3273.97
3987909944
3276.41
4165404892
3271.15
4037819321
3284.91
4136909825
3339.29
4137345827
3336.30
4290639283
3345.98
4426631068
3331.64
4516298144
3381.98
4116449220
3418.99
4335409323
3452.38
4267203638
3424.83
4150172842
3449.18
4300391328
3474.53
4431261679
3506.08
5052347053
3469.58
5156671304
3470.77
5238044095
3441.21
5330813116
3444.02
5461405556
3454.16
5581889143
3444.85
5692961755
3490.24
5319213056
3562.57
5407673677
3614.37
5521146826
3607.07
5788537512
3555.41
5793033219

3314.15

3289.66

3309.43

3350.34

3309.43

3350.34

3350.34

3311.34

3318.38

3316.68

3270.73

3270.73

3308.46

3270.92

3271.99

3293.35

3263.49

3271.53

3293.05

3263.60

3278.48

3330.58

3284.72

3329.89

3357.88

3333.95

3333.95

3349.98

3319.71

3345.98

3348.04

3337.90

3342.21

3364.98

3323.96

3364.61

3432.82

3381.98

3408.73

3451.73

3406.66

3409.20

3452.38

3405.63

3417.69

3457.93

3419.40

3449.18

3480.70

3449.18

3466.34

3505.66

3474.53

3505.03

3517.13

3466.56

3466.56

3474.54

3450.78

3470.77

3470.77

3426.82

3441.76

3464.40

3439.93

3443.56

3461.77

3444.02

3452.62

3458.60

3394.61

3398.55

3474.67

3443.26

3474.67

3557.48

3490.24

3547.35

3629.82

3562.57

3622.94

3617.55

3594.02

3608.14

3608.46

3565.32

3570.47

3555.41

3503.97

3528.79

06/08/2007
4979359436
06/12/2007
7752555025
06/13/2007
6632162209
06/14/2007
6099019806
06/15/2007
7337703906
06/18/2007
5555516781
06/19/2007
3679193527
06/20/2007
9199601568
06/21/2007
6318302406
06/22/2007
14346546159
06/25/2007
6740195142
06/26/2007
5468179229
06/27/2007
7274642393
06/28/2007
3417749890
06/29/2007
2448980594
07/02/2007
4473607724
07/03/2007
2463140612
07/04/2007
2400871831
07/05/2007
3599870608
07/06/2007
3091514723
07/09/2007
2797450156
07/10/2007
6766680707
07/11/2007
5118769541
07/12/2007
6191192616
07/13/2007
9620589941
07/16/2007
7521155746
07/17/2007
4267956057
07/18/2007
3811844963
07/19/2007
4245392953
07/20/2007
7592260245

3507.04
5431589140
3548.88
5712700532
3549.02
5965097334
3570.50
6045695433
3657.12
6188770459
3686.84
6210612471
3674.83
6078279405
3684.24
6373768887
3708.14
6590481290
3721.64
7414120550
3702.57
7175561576
3646.49
7009027933
3646.13
7200301513
3594.74
6839067751
3648.81
6490469283
3653.02
6355018277
3703.63
5948804669
3745.42
5685917590
3723.68
5679307346
3791.42
5170300109
3762.69
4876895755
3737.44
4245240301
3698.48
4110121501
3700.15
4170372616
3778.47
4365868245
3786.02
4707818733
3753.47
4859400022
3731.55
4804253125
3734.80
4952774154
3718.45
5385389855

3532.29

3468.85

3526.73

3585.11

3548.80

3571.10

3549.40

3526.00

3543.82

3633.65

3570.50

3628.62

3693.67

3657.12

3671.29

3707.32

3674.95

3680.55

3683.70

3663.86

3667.14

3721.26

3683.27

3718.88

3714.59

3662.41

3714.59

3730.26

3687.00

3701.16

3707.44

3647.68

3652.92

3679.49

3637.34

3656.55

3655.59

3576.11

3585.30

3650.23

3594.74

3642.73

3660.86

3641.73

3660.86

3688.90

3652.01

3682.73

3749.80

3703.63

3742.63

3750.11

3723.41

3724.56

3791.92

3721.99

3791.42

3814.22

3748.57

3751.02

3771.34

3728.93

3736.26

3742.67

3712.84

3713.22

3712.29

3679.31

3696.51

3756.75

3696.98

3756.75

3820.55

3778.47

3786.02

3792.78

3750.22

3753.26

3754.45

3705.92

3729.68

3746.53

3723.86

3734.80

3734.80

3696.42

3702.91

3744.71

3718.45

3738.28

07/23/2007
4042284504
07/24/2007
4813325443
07/25/2007
3497490453
07/26/2007
7134140077
07/27/2007
5367508288
07/30/2007
4439828114
07/31/2007
3703607399
08/01/2007
3169819574
08/02/2007
5590963663
08/03/2007
5334924755
08/06/2007
5520694639
08/07/2007
3968071743
08/08/2007
3970090700
08/09/2007
4709273101
08/10/2007
3779827430
08/13/2007
2733812755
08/14/2007
2192178399
08/15/2007
2656681286
08/16/2007
5547231560
08/17/2007
3726011679
08/21/2007
4628187413
08/22/2007
1599784944
08/23/2007
2931463935
08/24/2007
1785284134
08/28/2007
2163848793
08/29/2007
2155966147
08/30/2007
2176708753
08/31/2007
2030740672
09/03/2007
2215814208
09/04/2007
2750823372

3738.28
5422257679
3737.79
5565741906
3683.14
5624078597
3645.07
5654700212
3588.26
5675428441
3518.76
5529481399
3521.35
5036399520
3466.63
4673788173
3453.47
4784038806
3378.51
4910962122
3302.98
5017237263
3267.13
4715221554
3351.81
4709205404
3395.29
4700534376
3336.29
4724062457
3279.87
4357368513
3271.03
4092757689
3222.77
3944162120
3106.41
4097797467
2948.09
4144146809
3019.33
4063915455
3157.55
3752653804
3195.34
3536884579
3230.21
3354985611
3209.42
3204465452
3192.49
2991689873
3267.69
2858096650
3319.75
2799507310
3370.93
2801476960
3364.27
2809322134

3739.66

3709.64

3737.79

3741.80

3706.24

3706.24

3685.33

3621.59

3645.51

3666.29

3641.31

3659.68

3588.26

3515.64

3518.76

3518.76

3434.66

3467.46

3545.70

3491.06

3501.20

3469.79

3422.10

3426.45

3467.59

3348.09

3359.02

3429.81

3320.48

3352.24

3302.98

3242.23

3256.99

3361.64

3267.13

3348.34

3386.35

3351.81

3375.91

3411.75

3382.60

3385.20

3336.29

3273.09

3281.96

3310.24

3267.03

3267.03

3284.13

3257.36

3263.56

3222.77

3124.92

3130.34

3106.41

2942.31

2942.31

2996.15

2874.99

2884.34

3171.16

3019.33

3167.52

3157.55

3124.79

3139.46

3254.94

3195.34

3229.15

3230.21

3199.78

3206.94

3261.28

3204.40

3251.77

3217.27

3171.73

3209.53

3321.85

3267.69

3320.34

3365.46

3317.09

3365.29

3379.63

3356.41

3369.14

3364.27

3308.97

3312.30

09/05/2007
2698540096
09/06/2007
3659169878
09/07/2007
6004530740
09/10/2007
2619399853
09/11/2007
2993474365
09/12/2007
3217474611
09/13/2007
4324667326
09/14/2007
3387116369
09/17/2007
3355203321
09/18/2007
3620989295
09/19/2007
3253378494
09/20/2007
3132577404
09/21/2007
2893499903
09/24/2007
5968692291
09/25/2007
3562267531
09/26/2007
2695582633
09/27/2007
4694423620
09/28/2007
4288234508
10/01/2007
3191211765
10/02/2007
6935358009
10/03/2007
8370794161
10/04/2007
7859991890
10/05/2007
8274567517
10/08/2007
7812755831
10/09/2007
3658603651
10/10/2007
4649013713
10/11/2007
2423474713
10/15/2007
3598330595
10/16/2007
5598102183
10/17/2007
4186668748

3321.70
2571931179
3324.68
2566361029
3331.79
2681056306
3323.14
2766024215
3280.02
2771191751
3273.19
2890540957
3311.30
3070609168
3300.52
3173205020
3300.26
3271412901
3303.42
3403933620
3289.75
3490397310
3364.55
3522210146
3442.38
3538456797
3427.62
3730916998
3426.62
3527395064
3450.53
3533743629
3521.53
3675489400
3585.19
3764719391
3573.81
3670264761
3597.92
3965951565
3681.57
4383917468
3740.20
4737167684
3801.30
5155600103
3804.83
5545614972
3873.50
5609373617
3790.98
5499400402
3817.55
5404501001
3835.50
5479729998
3818.30
5555036545
3806.42
5546572731

3349.36

3321.70

3342.35

3326.53

3309.50

3326.53

3337.87

3313.69

3332.97

3323.14

3271.67

3281.08

3284.07

3258.09

3267.97

3312.87

3269.46

3307.60

3325.61

3289.22

3289.22

3309.34

3292.20

3294.55

3314.57

3295.02

3307.43

3330.30

3281.15

3289.75

3386.81

3289.75

3362.98

3446.69

3364.55

3442.38

3442.38

3402.98

3423.73

3441.34

3425.36

3434.45

3454.20

3415.63

3440.67

3491.65

3449.64

3475.75

3577.51

3521.53

3577.51

3617.16

3562.99

3572.90

3606.72

3565.72

3597.92

3705.81

3597.92

3677.19

3783.45

3681.57

3769.82

3801.30

3732.89

3775.46

3814.62

3759.04

3775.91

3896.74

3803.54

3873.50

3873.50

3773.00

3776.00

3841.01

3790.98

3834.71

3825.48

3786.66

3824.20

3863.35

3803.05

3861.38

3835.49

3798.98

3815.22

3806.82

3757.74

3760.04

10/18/2007
3414326504
10/19/2007
2947291066
10/22/2007
6174173179
10/23/2007
3320361363
10/24/2007
1943143205
10/25/2007
2434442225
10/26/2007
3746265180
10/30/2007
4164335703
10/31/2007
3317698992
11/05/2007
3059349851
11/06/2007
3268598671
11/07/2007
2668059921
11/08/2007
3189439486
11/09/2007
4191504089
11/12/2007
4186159935
11/13/2007
2806639202
11/14/2007
3220832093
11/15/2007
6873329961
11/16/2007
3827950761
11/19/2007
2466461439
11/20/2007
2832901474
11/21/2007
2371671234
11/22/2007
1741387822
11/23/2007
1789921303
11/26/2007
2694274333
11/27/2007
8088182848
11/28/2007
3811510645
11/29/2007
6686081801
12/03/2007
3722678027
12/04/2007
1588294578

3753.09
5565165626
3773.18
5232826714
3753.04
5049774966
3668.55
4671472422
3724.34
4143853729
3764.18
3695660929
3769.31
3702966056
3803.87
3662576222
3770.33
3737094912
3759.40
3692179850
3775.66
3498054557
3802.14
3371503822
3740.10
3352763237
3692.35
3456447655
3667.14
3290779885
3595.83
3247969705
3624.02
3354443779
3682.49
3724351090
3670.89
3731158222
3605.76
3589668700
3599.37
3549268907
3521.42
3491962356
3485.12
3364694785
3481.91
3291516567
3502.20
3250252804
3513.65
3574976034
3545.08
3543755260
3581.60
3867042143
3604.23
3908862637
3630.05
3468443022

3776.83

3753.09

3771.12

3836.18

3773.18

3819.75

3753.04

3626.00

3667.87

3729.40

3668.55

3697.17

3772.36

3722.77

3763.47

3772.78

3752.23

3767.78

3787.24

3769.31

3784.88

3817.74

3774.92

3783.43

3771.55

3740.16

3758.97

3778.47

3739.22

3774.81

3790.17

3759.11

3773.63

3802.42

3769.17

3788.26

3740.10

3682.85

3692.10

3713.59

3692.35

3703.66

3667.14

3608.16

3618.37

3611.35

3539.44

3599.49

3700.32

3624.02

3681.62

3685.07

3658.41

3672.22

3670.89

3595.13

3598.96

3645.22

3605.76

3645.22

3599.37

3506.67

3540.61

3536.91

3505.53

3510.49

3485.12

3455.90

3478.94

3496.13

3470.58

3494.44

3556.78

3502.20

3537.29

3527.43

3506.95

3524.19

3572.03

3524.48

3537.00

3643.43

3548.20

3578.55

3652.34

3604.23

3626.88

3648.68

3624.22

3644.45

12/05/2007
2352783371
12/06/2007
3312763186
12/07/2007
1849206658
12/10/2007
1958191801
12/11/2007
1592966777
12/12/2007
3319643578
12/13/2007
1374742485
12/14/2007
1763057919
12/17/2007
11772184015
12/18/2007
2079443637
12/19/2007
1093434728
12/20/2007
811257348
12/21/2007
13113803211
12/26/2007
1235713558
12/27/2007
1560882110
12/28/2007
2407141536
01/02/2008
2710424996
01/03/2008
2852863173
01/04/2008
2774214928
01/07/2008
2431395983
01/08/2008
1518093711
01/09/2008
2675585468
01/10/2008
2181228646
01/11/2008
1821058536
01/14/2008
1369167178
01/15/2008
2825571657
01/16/2008
2124053949
01/17/2008
2933127895
01/18/2008
2636925226
01/21/2008
1253039181

3644.61
3345512406
3676.98
3416037552
3757.88
3334062984
3749.78
3299606364
3679.40
3287237944
3632.53
3414714800
3610.01
3304753813
3608.11
2777660069
3534.81
3441049516
3446.55
3057163003
3488.12
2838059394
3467.67
2773306292
3497.14
3670057945
3552.06
3496970476
3620.52
3472943431
3653.01
3510355909
3625.59
3603477427
3596.98
3564579060
3487.64
3681201763
3417.90
3736896602
3383.74
2882389077
3392.42
2932067563
3435.38
3022717056
3462.60
3106867155
3480.16
2128147485
3494.12
2260635660
3400.84
2307566647
3339.23
2351398843
3196.92
2345273863
3168.30
2211955197

3648.71

3618.97

3648.71

3754.75

3676.98

3733.96

3772.48

3723.42

3745.39

3749.78

3665.57

3675.52

3683.97

3649.38

3672.38

3632.53

3600.30

3605.59

3630.25

3605.70

3626.21

3608.11

3538.69

3538.69

3534.81

3479.03

3488.82

3474.02

3414.52

3470.21

3493.11

3458.89

3466.28

3491.96

3467.14

3491.96

3543.09

3497.14

3532.98

3615.64

3552.06

3612.63

3667.64

3620.52

3667.64

3660.42

3597.62

3621.60

3641.61

3616.99

3617.29

3596.98

3497.79

3501.38

3494.38

3479.15

3479.37

3417.90

3375.22

3388.81

3422.70

3380.17

3420.56

3416.08

3387.06

3416.08

3473.68

3435.38

3454.60

3514.74

3462.60

3503.70

3482.28

3453.88

3482.28

3499.19

3446.82

3447.29

3400.84

3350.17

3351.66

3339.23

3239.93

3248.89

3196.92

3111.08

3168.30

3168.30

3129.11

3152.30

01/22/2008
3033680948
01/23/2008
2468016478
01/24/2008
2364384527
01/25/2008
2073969126
01/28/2008
789554207
01/29/2008
2704731725
01/30/2008
1573852845
01/31/2008
913164934
02/01/2008
3404133700
02/04/2008
1782004417
02/05/2008
985719081
02/06/2008
1031051883
02/07/2008
1048538061
02/08/2008
852094262
02/11/2008
774846661
02/12/2008
410400347
02/13/2008
816492318
02/14/2008
2117799190
02/15/2008
680359397
02/18/2008
988408693
02/19/2008
2622784475
02/20/2008
1722446374
02/21/2008
1821419636
02/22/2008
2771513785
02/26/2008
1857958880
02/27/2008
1216307913
02/28/2008
1279261653
02/29/2008
1547651656
03/03/2008
788796971
03/04/2008
1325429106

3121.58
2233577365
2980.10
2236629073
3121.12
2307153307
3204.34
2257018612
3212.74
2141045742
3223.53
2214685175
3282.65
2231742314
3238.64
2072375087
3286.45
2179048399
3304.75
2083121443
3319.24
1945520931
3283.56
1927021989
3224.47
1761593415
3228.22
1626933231
3248.89
1494471742
3184.16
1355841010
3228.61
1358085853
3239.88
1309174808
3204.87
1234717021
3179.08
1240987334
3165.10
1175874899
3183.33
1170911729
3188.18
1240553441
3173.44
1385591933
3100.90
1453043668
3085.42
1483394806
3112.06
1525429388
3108.70
1620200331
3116.01
1617892385
3086.12
1551861545

3121.58

2953.93

2978.41

3094.05

2980.10

3058.26

3170.48

3121.12

3147.42

3243.60

3204.34

3237.41

3212.74

3173.11

3203.56

3267.48

3216.96

3224.24

3298.12

3246.28

3256.53

3271.13

3234.75

3266.00

3333.26

3285.53

3294.08

3326.43

3304.75

3323.25

3319.24

3278.95

3283.56

3283.56

3190.73

3228.84

3225.95

3210.53

3223.20

3242.70

3228.22

3241.13

3249.42

3175.88

3179.48

3208.57

3184.16

3200.90

3234.72

3216.94

3223.35

3245.62

3206.15

3211.60

3204.87

3180.95

3182.85

3180.02

3159.71

3163.25

3200.44

3157.06

3190.67

3193.46

3178.21

3181.05

3201.82

3171.25

3176.06

3173.44

3080.24

3080.24

3104.12

3061.99

3079.54

3108.67

3085.42

3105.00

3128.37

3103.10

3112.85

3152.77

3098.98

3129.99

3116.01

3063.17

3079.99

3113.31

3083.37

3108.72

03/05/2008
1200801580
03/06/2008
548383139
03/07/2008
1113400394
03/10/2008
1039967466
03/11/2008
840078532
03/12/2008
1167842493
03/13/2008
812921382
03/14/2008
842538441
03/17/2008
692421645
03/18/2008
1655790197
03/19/2008
977053717
03/24/2008
738146677
03/25/2008
1142476910
03/26/2008
874272727
03/27/2008
3172334632
03/28/2008
1121441209
03/31/2008
1403565560
04/01/2008
1119556608
04/02/2008
1106247923
04/03/2008
1420295700
04/04/2008
1655328343
04/08/2008
543237768
04/09/2008
706496044
04/10/2008
492059875
04/11/2008
396729936
04/14/2008
423514943
04/15/2008
433372709
04/16/2008
871749373
04/17/2008
739530412
04/18/2008
506088215

3116.77
1595231727
3099.52
1558562931
3095.50
1432780924
3022.82
1375907682
2891.45
1294129256
2991.01
1160489982
2936.96
1073403524
2925.44
1042256068
2892.39
993352734
2805.71
1002364279
2844.26
1018052341
2824.58
969112139
2886.46
964251749
2904.23
991409215
2912.41
1162987068
2912.97
1169776547
2960.03
1216733799
2986.11
1212709975
3014.04
1237153854
3051.62
1285300292
3035.50
1365542517
2987.40
1272829815
2981.03
1250283342
2953.44
1229776108
2961.27
1167630527
2926.97
1130067378
2914.92
901820552
2911.27
881012899
2942.42
825676636
2942.89
774554270

3116.77

3090.66

3092.65

3121.09

3099.52

3116.84

3095.50

3028.73

3028.73

3022.82

2903.65

2908.88

2924.25

2890.03

2909.00

3004.71

2943.62

2953.39

2940.47

2919.17

2940.47

2930.78

2892.43

2906.53

2892.39

2772.93

2793.68

2812.06

2773.17

2777.42

2846.96

2806.81

2817.58

2885.35

2817.45

2867.50

2921.72

2886.46

2892.20

2930.35

2899.41

2918.37

2931.61

2906.30

2925.91

2957.61

2907.69

2956.02

3003.78

2958.58

2984.67

2987.50

2956.95

2969.83

3052.34

3014.00

3048.31

3051.62

3030.36

3034.81

3035.50

2980.50

2983.04

2990.76

2973.70

2981.12

2981.03

2954.17

2961.78

2955.11

2931.38

2955.11

2961.91

2936.94

2940.98

2927.50

2918.27

2918.27

2918.68

2900.32

2904.73

2928.40

2911.27

2921.74

2956.15

2938.46

2940.48

2942.89

2913.60

2915.67

04/21/2008
520576394
04/22/2008
901348107
04/23/2008
448160518
04/24/2008
700866305
04/25/2008
1962317492
04/28/2008
1898375440
04/29/2008
943834924
04/30/2008
775715732
05/02/2008
665558274
05/05/2008
1090058847
05/06/2008
1310808040
05/07/2008
1523245017
05/08/2008
2407541179
05/09/2008
1223673185
05/12/2008
2477718617
05/13/2008
1530314219
05/14/2008
1048539402
05/15/2008
1288693334
05/16/2008
947318042
05/19/2008
1171131738
05/20/2008
1140669761
05/21/2008
1296758498
05/22/2008
1474273665
05/23/2008
1090607436
05/26/2008
730287643
05/27/2008
958220152
05/28/2008
998248886
05/29/2008
1450908542
05/30/2008
1566505974
06/02/2008
1018158069

2934.89
725748309
2890.92
682502677
2856.90
581905358
2827.31
595041069
2838.57
699692857
2777.17
816885820
2742.32
862477903
2769.63
891827968
2751.14
911176766
2726.12
929369222
2758.22
976975691
2731.88
1061738758
2724.98
1218985823
2762.76
1245846246
2776.17
1414976088
2836.02
1484096747
2861.52
1407948573
2864.26
1357141731
2884.54
1357431991
2882.78
1390383325
2886.04
1429975948
2883.06
1447200919
2844.63
1460823055
2833.22
1424769923
2842.71
1284998795
2839.80
1262877709
2864.21
1139588565
2828.57
1132971425
2800.04
1176135306
2827.87
1153590701

2934.89

2890.92

2890.92

2896.44

2843.90

2855.75

2856.90

2817.59

2824.81

2851.71

2827.31

2844.02

2838.73

2777.93

2777.93

2778.65

2738.59

2739.44

2769.18

2742.32

2754.29

2783.20

2745.54

2749.77

2761.20

2721.62

2722.95

2773.65

2726.12

2765.52

2758.22

2714.48

2727.70

2757.50

2731.88

2739.43

2762.41

2712.18

2760.62

2787.61

2759.01

2779.42

2803.49

2775.08

2803.49

2852.52

2834.36

2849.29

2878.74

2850.31

2862.53

2879.82

2854.12

2878.26

2887.29

2872.97

2879.95

2884.77

2867.20

2877.46

2903.51

2886.04

2896.15

2890.73

2859.38

2872.45

2846.50

2826.21

2838.58

2853.08

2830.97

2849.28

2842.89

2829.93

2840.52

2855.98

2837.06

2855.98

2868.07

2832.79

2833.27

2832.29

2793.59

2802.22

2835.49

2800.04

2827.44

2839.29

2816.38

2825.89

06/03/2008
2562162847
06/04/2008
981225885
06/05/2008
1816507494
06/06/2008
1544812989
06/10/2008
1543921148
06/11/2008
4916616540
06/12/2008
1703728125
06/13/2008
1823833835
06/16/2008
1819161249
06/17/2008
2041723119
06/18/2008
1543548742
06/19/2008
2186582973
06/20/2008
1509345455
06/23/2008
794372125
06/24/2008
926896412
06/25/2008
2418826270
06/26/2008
2911836135
06/27/2008
2238932647
06/30/2008
718927291
07/01/2008
1418256520
07/02/2008
779954247
07/03/2008
1399219748
07/04/2008
1041870235
07/07/2008
1116990250
07/08/2008
2504060529
07/09/2008
1353818602
07/10/2008
1643441951
07/11/2008
1931381293
07/14/2008
1360172719
07/15/2008
2052827980

2815.03
1288161101
2786.20
1272335613
2767.19
1328655424
2720.52
1349326632
2722.66
1355130589
2621.91
1673964681
2564.44
1755084721
2548.62
1827219195
2561.51
1895628558
2621.82
1944863106
2633.73
1942950004
2613.07
2040318746
2588.44
1952583963
2566.54
1937012816
2493.38
1862878559
2469.11
1935712999
2510.80
2049705915
2481.55
1826565591
2487.14
1744498854
2459.98
1710700745
2412.36
1624100161
2364.95
1570558214
2344.51
1528751672
2376.40
1439618945
2440.90
1522511867
2455.65
1569132407
2466.46
1628844535
2451.61
1588224121
2430.32
1458918836
2457.98
1443410114

2815.03

2777.15

2782.80

2786.20

2768.33

2773.12

2767.19

2717.39

2718.42

2746.26

2720.52

2739.70

2722.66

2639.62

2645.95

2621.91

2575.16

2579.28

2564.44

2510.81

2544.89

2574.67

2548.62

2554.75

2628.64

2561.51

2620.76

2650.76

2613.92

2637.26

2641.99

2620.36

2628.20

2613.07

2584.09

2592.59

2594.81

2576.43

2578.57

2566.54

2490.26

2499.38

2505.27

2473.07

2474.87

2510.80

2469.11

2510.80

2543.69

2510.80

2521.61

2481.55

2458.29

2466.28

2487.14

2459.75

2459.98

2459.98

2412.11

2415.25

2423.80

2393.90

2393.90

2364.95

2289.21

2339.84

2371.41

2337.93

2369.21

2418.99

2376.40

2414.66

2469.25

2440.89

2450.55

2507.13

2455.65

2481.53

2466.46

2446.54

2450.62

2457.71

2429.86

2437.99

2471.14

2425.86

2457.27

2457.98

2412.17

2413.26

07/16/2008
1207269772
07/17/2008
867662935
07/18/2008
1472075447
07/21/2008
860686951
07/22/2008
2142845162
07/23/2008
1366140164
07/24/2008
2431315661
07/25/2008
1370266894
07/28/2008
1033069209
07/29/2008
5733077930
07/30/2008
1925802334
07/31/2008
3287153669
08/01/2008
1642668263
08/04/2008
2955685592
08/05/2008
3544575486
08/06/2008
4538257185
08/07/2008
2118760186
08/08/2008
2109020340
08/11/2008
2817224245
08/12/2008
1908315533
08/13/2008
1767407837
08/14/2008
1593445380
08/15/2008
2172053809
08/19/2008
1295531202
08/20/2008
1792595017
08/21/2008
1526151261
08/22/2008
550736310
08/26/2008
1081443150
08/27/2008
898402877
08/28/2008
1418892852

2412.84
1484105321
2400.08
1438222522
2399.98
1495899288
2392.32
1451021555
2416.62
1542769466
2424.12
1563531959
2465.02
1557469886
2502.01
1558840577
2527.29
1507976182
2533.90
1824784235
2538.10
1871920037
2601.09
1974780511
2568.75
2011063718
2584.25
2185065606
2595.94
2357773943
2659.15
2664238129
2701.31
2662231048
2678.48
2724137729
2743.35
2756296778
2775.64
2801134164
2743.58
2862329050
2730.17
2517359671
2732.78
2537880627
2714.85
2371912088
2676.52
2384405984
2684.09
2265278123
2655.15
2015791525
2643.64
1727723689
2638.51
1626027247
2647.82
1568516623

2412.84

2372.01

2373.70

2414.85

2387.03

2393.62

2409.50

2389.52

2389.52

2421.36

2392.32

2416.62

2419.39

2409.98

2409.98

2462.94

2424.12

2462.94

2538.65

2465.02

2535.91

2520.41

2490.40

2512.72

2543.62

2527.29

2540.81

2533.90

2511.32

2526.04

2584.45

2538.10

2583.83

2613.97

2576.52

2577.10

2586.55

2560.82

2584.21

2600.41

2583.66

2599.99

2611.38

2591.82

2602.38

2698.76

2656.16

2697.21

2707.11

2682.62

2684.64

2700.95

2666.13

2692.81

2778.13

2741.97

2768.52

2775.64

2747.69

2755.86

2743.58

2701.11

2721.94

2737.75

2722.02

2727.28

2737.11

2720.51

2725.15

2714.85

2680.44

2691.20

2681.66

2658.25

2681.66

2688.28

2656.92

2656.92

2656.18

2634.61

2653.18

2643.64

2632.69

2637.65

2650.40

2632.83

2646.70

2668.11

2647.82

2655.75

08/29/2008
1773175117
09/01/2008
1198638668
09/02/2008
1518987461
09/03/2008
1414739717
09/04/2008
1747576636
09/05/2008
1287498184
09/08/2008
1018595089
09/09/2008
807252002
09/10/2008
1923573327
09/11/2008
1317972634
09/12/2008
2099044310
09/15/2008
2020454020
09/16/2008
1766757965
09/17/2008
1142872846
09/18/2008
1817062812
09/19/2008
1035549341
09/22/2008
1323174704
09/23/2008
1263769288
09/24/2008
1065864683
09/25/2008
1839653347
09/26/2008
1176123757
09/29/2008
1488250340
09/30/2008
3617869563
10/02/2008
1207150538
10/03/2008
846564660
10/06/2008
652648886
10/07/2008
1386557274
10/08/2008
2408175340
10/09/2008
1312189637
10/10/2008
2740647785

2661.25
1481512529
2652.23
1422372790
2691.47
1401671092
2727.89
1386778953
2750.49
1351405856
2723.12
1350736438
2739.11
1286236444
2729.17
1226328172
2711.11
1340731257
2682.15
1360442047
2667.21
1460495500
2631.39
1510625597
2520.94
1510090834
2441.47
1505443683
2398.53
1530283295
2426.57
1498684097
2546.29
1463317270
2514.72
1461339862
2470.22
1465278994
2511.51
1551312440
2572.12
1489024976
2622.80
1503214784
2460.97
1629783556
2574.50
1562008265
2599.05
1485325490
2544.12
1444473493
2434.44
1408598032
2345.60
1522983532
2297.55
1522068109
2270.73
1645141318

2698.19

2661.25

2688.09

2686.52

2648.10

2686.52

2715.99

2689.70

2708.25

2755.40

2724.22

2750.03

2755.01

2740.24

2754.05

2725.85

2710.38

2724.72

2750.74

2724.34

2728.53

2739.15

2714.78

2721.52

2720.66

2699.88

2709.49

2705.93

2672.24

2672.56

2667.21

2639.93

2646.12

2631.39

2536.16

2536.16

2520.94

2413.68

2421.72

2486.28

2441.47

2457.00

2401.98

2342.46

2352.37

2472.70

2426.57

2462.79

2560.09

2520.13

2520.13

2514.72

2463.94

2486.29

2517.63

2468.26

2510.32

2571.41

2511.51

2566.37

2618.19

2572.12

2597.23

2627.48

2598.57

2607.58

2576.03

2447.19

2569.65

2626.04

2574.50

2612.89

2599.05

2564.78

2566.21

2544.12

2494.49

2499.53

2445.46

2420.21

2424.19

2347.84

2306.60

2307.74

2315.06

2282.42

2288.44

2270.73

2096.21

2097.80

10/13/2008
1675436680
10/14/2008
1871598359
10/15/2008
1826097750
10/16/2008
2017664856
10/17/2008
1294783654
10/20/2008
742025971
10/21/2008
1116219972
10/22/2008
888987850
10/23/2008
1865737465
10/24/2008
847463061
10/27/2008
1102370640
10/28/2008
2095796193
10/29/2008
1158065886
10/30/2008
1885494483
10/31/2008
1792187403
11/03/2008
1799474528
11/04/2008
2428317295
11/05/2008
3377165399
11/06/2008
2141077061
11/07/2008
1285269603
11/10/2008
594374708
11/11/2008
433728657
11/12/2008
1266165276
11/13/2008
5652933208
11/14/2008
1004974852
11/17/2008
442375907
11/18/2008
751831015
11/19/2008
626641482
11/20/2008
552085242
11/21/2008
820154713

2136.19
1695938984
2276.86
1698601068
2263.50
1752765568
2173.59
1796883444
2152.20
1603292952
2094.03
1564532571
2085.93
1587003847
2110.15
1606698761
2030.43
1646630443
2004.39
1516571087
1932.87
1499086170
1713.90
1445348538
1756.22
1402234305
1790.60
1403392315
1907.53
1400566453
1965.27
1382383926
2039.55
1476845062
2009.17
1696440015
1934.71
1781844772
1902.59
1814868251
1947.58
1708921355
1935.69
1674443488
1943.67
1688093041
1931.81
1984521126
1970.95
1971763539
1972.82
1851503658
1917.19
1764807292
1872.28
1667071205
1860.52
1510718534
1823.90
1297634310

2161.83

2117.97

2118.75

2292.56

2254.12

2273.65

2271.58

2234.16

2238.41

2173.59

2115.89

2122.37

2176.78

2094.76

2098.26

2094.55

2054.58

2062.88

2122.96

2085.93

2116.74

2110.15

2072.70

2093.01

2030.43

1985.04

1995.92

2005.56

1947.37

1953.49

1932.87

1712.48

1713.83

1726.89

1684.75

1704.41

1820.21

1756.22

1780.64

1864.93

1789.26

1864.93

1964.91

1903.10

1951.09

2031.40

1964.05

2025.58

2068.44

1991.37

2003.04

2035.51

1984.17

2006.21

1947.97

1923.15

1941.62

1930.25

1889.46

1921.34

1957.49

1919.11

1938.97

1952.95

1920.07

1948.22

1954.60

1932.83

1948.72

1931.81

1911.27

1918.97

1990.26

1970.95

1978.05

1973.79

1931.55

1940.00

1917.19

1862.24

1873.60

1916.55

1872.28

1908.18

1860.52

1833.69

1842.33

1823.90

1763.78

1765.90

11/24/2008
1012154591
11/25/2008
1391076668
11/26/2008
764815118
11/27/2008
1156727768
11/28/2008
1760502102
12/02/2008
488764404
12/03/2008
1883062702
12/04/2008
496877209
12/05/2008
342004517
12/08/2008
386336966
12/09/2008
737670984
12/10/2008
465719712
12/11/2008
2000317922
12/12/2008
831179294
12/15/2008
537269897
12/16/2008
519164452
12/17/2008
815507525
12/18/2008
611716590
12/19/2008
812533338
12/22/2008
1432393084
12/23/2008
4331081897
12/24/2008
802949423
01/05/2009
640938698
01/06/2009
900952943
01/07/2009
1669177728
01/08/2009
671527748
01/09/2009
1351822496
01/12/2009
1468611940
01/13/2009
1825003970
01/14/2009
1270910393

1811.15
1203557438
1835.77
1212374693
1910.72
1226578061
1970.82
1286827987
1965.62
1328022722
1918.06
897675322
1889.87
970849309
1906.83
975391085
1879.72
941238876
1890.58
921213500
1931.48
936678979
1914.05
907142728
1941.47
989489673
1930.52
942831558
1904.19
923869456
1912.96
870739180
1933.19
791989632
1907.64
802235648
1899.34
713024867
1893.96
790984523
1856.71
1123407638
1858.54
1158125343
1925.75
1150064319
1976.05
1186333755
1974.00
1158738739
1976.22
1145434444
1970.72
1213313827
1980.14
1292434451
1992.01
1376559155
1995.12
1431491972

1814.18

1791.07

1799.72

1911.84

1834.82

1908.18

1932.91

1907.30

1932.91

1986.49

1955.89

1967.01

1975.53

1962.87

1971.57

1918.06

1875.23

1879.87

1923.54

1889.80

1905.28

1907.66

1885.32

1890.89

1899.77

1876.44

1888.96

1912.76

1890.58

1908.68

1952.62

1931.48

1935.07

1938.82

1909.74

1938.82

1953.84

1921.93

1933.12

1936.26

1893.74

1893.74

1932.75

1904.19

1913.26

1912.96

1874.28

1889.32

1953.91

1904.56

1904.56

1910.67

1886.48

1901.46

1912.52

1895.78

1903.53

1893.96

1831.59

1840.94

1865.93

1845.14

1862.19

1876.44

1850.47

1872.85

1979.86

1925.07

1974.69

1984.95

1965.99

1969.58

2004.68

1974.00

2003.89

1976.22

1958.82

1970.72

1992.73

1969.39

1984.88

2000.00

1976.94

1997.83

2001.79

1990.74

1996.04

1998.59

1980.57

1984.92

01/15/2009
540125997
01/16/2009
1889186368
01/19/2009
809673098
01/20/2009
2096338390
01/21/2009
425271108
01/22/2009
1610287337
01/23/2009
716476266
01/26/2009
518079878
01/27/2009
708162285
01/28/2009
544763067
01/29/2009
666606240
01/30/2009
637376775
02/02/2009
420295311
02/03/2009
478117252
02/04/2009
913476443
02/05/2009
777815931
02/06/2009
1163057523
02/09/2009
594752292
02/10/2009
2746695671
02/11/2009
1325844788
02/12/2009
1004984511
02/13/2009
3631513513
02/16/2009
1887233742
02/17/2009
932681617
02/18/2009
1089040875
02/19/2009
940127836
02/20/2009
918250889
02/23/2009
493531530
02/24/2009
869441463
02/25/2009
664586840

1965.22
1408791360
1969.42
1446857467
1950.40
1153406734
1925.62
1261189147
1885.16
1243216848
1855.20
1302328048
1860.74
1222936259
1860.85
1210148937
1874.77
1156510586
1883.77
1079523180
1880.64
982990036
1846.31
930195567
1840.75
920209677
1832.86
802620584
1851.04
811270863
1849.19
701393991
1915.90
762876192
1945.98
678248272
1951.85
847433222
1917.57
914746965
1900.69
939482150
1923.70
1196711354
1921.48
1298430313
1910.35
1323039050
1881.82
1378767847
1901.42
1417268729
1891.16
1417666599
1877.91
1393976232
1879.98
1369508227
1878.41
1375327773

1965.22

1939.86

1954.97

1969.42

1948.79

1950.13

1954.41

1922.25

1922.99

1925.62

1871.33

1897.93

1885.16

1827.33

1840.12

1869.35

1848.35

1863.52

1860.74

1845.36

1857.34

1881.81

1856.77

1869.92

1887.87

1874.77

1880.81

1886.45

1866.83

1869.56

1890.91

1856.64

1860.69

1846.38

1818.56

1825.09

1840.75

1822.41

1833.57

1843.23

1826.13

1826.13

1857.01

1846.38

1847.55

1894.00

1849.19

1892.07

1951.08

1915.90

1942.48

1961.87

1942.01

1951.46

1951.85

1916.69

1917.57

1917.57

1873.63

1897.75

1925.96

1900.69

1924.10

1940.69

1919.62

1919.66

1921.97

1912.79

1915.79

1914.35

1894.11

1899.90

1892.23

1870.56

1892.23

1901.97

1892.63

1899.80

1895.92

1879.19

1881.44

1891.04

1867.13

1891.04

1879.98

1865.33

1869.59

1906.97

1878.41

1887.10

02/26/2009
548748203
02/27/2009
1462477849
03/02/2009
419244204
03/03/2009
725194169
03/04/2009
611968231
03/05/2009
1319892549
03/06/2009
1198574535
03/09/2009
1157214628
03/10/2009
1675569059
03/11/2009
1764889989
03/12/2009
790570651
03/13/2009
1267001568
03/16/2009
889118564
03/17/2009
864950068
03/18/2009
914271102
03/19/2009
1128434204
03/20/2009
1026468605
03/23/2009
554252665
03/24/2009
2633634566
03/25/2009
921111475
03/26/2009
1187388287
03/27/2009
2505005334
03/30/2009
1143550878
03/31/2009
1057088553
04/01/2009
810787417
04/02/2009
598902950
04/03/2009
1330118695
04/07/2009
1306802981
04/08/2009
1109222998
04/13/2009
1932124778

1883.15
1192165484
1880.16
1203551572
1877.48
1154739880
1845.61
912546601
1864.99
806274476
1899.87
838542053
1912.32
847669858
1920.16
865760424
1876.93
928870272
1901.71
1034816810
1901.18
1028244242
1866.36
1078445470
1818.57
1106809666
1770.60
1057015685
1781.25
1098267926
1777.38
1131871262
1781.52
1166412960
1849.00
1102609637
1927.82
1222197972
1923.75
1202522710
1951.53
1161840979
2023.18
1223517257
2027.42
1252932276
2001.26
1235439525
1987.95
1228911930
1993.31
1206741336
2009.68
1241395302
2034.21
1256259367
2053.04
1263155567
2083.03
1377978243

1889.43

1878.57

1880.38

1886.84

1872.22

1872.22

1877.48

1854.83

1856.43

1861.35

1837.33

1859.98

1885.92

1855.68

1885.92

1927.05

1899.87

1924.30

1932.07

1904.85

1920.16

1920.16

1876.23

1890.62

1885.01

1869.62

1873.22

1923.94

1894.08

1901.42

1907.18

1876.87

1879.67

1874.76

1856.10

1856.10

1818.57

1765.35

1769.67

1775.44

1745.39

1759.33

1786.11

1770.28

1770.28

1791.71

1771.84

1780.26

1839.82

1779.51

1833.90

1884.34

1849.00

1879.09

1932.60

1912.88

1917.69

1940.65

1906.93

1939.54

1988.26

1947.55

1988.26

2048.60

2023.18

2040.25

2029.14

2004.28

2023.11

2001.26

1985.61

1986.22

1989.05

1965.59

1967.28

1996.50

1977.55

1982.88

2029.83

2008.64

2028.59

2059.89

2034.21

2051.69

2072.81

2046.04

2072.81

2097.73

2039.67

2043.20

04/14/2009
2724374878
04/15/2009
821242337
04/16/2009
2087679953
04/17/2009
2720924939
04/20/2009
1173019077
04/21/2009
1138447924
04/22/2009
1047301592
04/23/2009
1575132858
04/24/2009
2327845429
04/27/2009
1995940407
04/28/2009
1111827253
04/29/2009
3430713806
04/30/2009
3995074911
05/04/2009
2298970318
05/05/2009
2468481934
05/06/2009
1953031261
05/07/2009
3258667036
05/08/2009
2244346382
05/11/2009
3545027987
05/12/2009
1939914761
05/13/2009
2451659501
05/14/2009
1709282352
05/15/2009
2652913422
05/18/2009
1808802096
05/19/2009
1835206904
05/20/2009
2982984648
05/21/2009
1979546676
05/22/2009
7888094432
05/25/2009
2345775099
05/26/2009
1700149441