5/30/2008

6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008

Gold
940.4
944.9
933.1
930.6
923.3
947.1
950.8
925.8
937.3
927.5
928.5
943.2
942.9
948.6
960.1
959.3
943.3
947.6
938.1
969.8
985.4
982.4
999.1
1000.5
986.8
980.9
974.9
980.3
993.9
1014.1
1027.5
1031.3
1015.3
1025.8
1014.3
1021.7
1006.3
980.3
976.9
981.6
981.0
970.0
954.8
964.9
958.8
948.7

Gold futures prices for contract

8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008

926.4
923.4
916.8
902.5
864.9
849.5
867.8
850.1
826.2
840.4
851.8
850.6
874.5
869.4
860.9
863.2
869.1
872.5
870.2
843.8
840.6
834.9
834.2
834.3
822.8
791.4
772.9
792.8
812.9
805.1
877.4
925.5
897.5
945.3
927.6
932.8
919.3
924.6
927.8
916.3
922.6
874.3
860.6
888.3
904.5
931.1
910.6

10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008

883.6
866.4
861.6
862.1
826.1
808.5
810.5
786.8
750.4
733.0
748.2
761.9
760.3
773.7
757.1
736.7
745.6
776.0
760.6
750.0
752.8
764.6
749.2
733.7
719.7
758.7
757.4
746.3
749.0
761.0
805.0
834.9
833.9
824.6
824.6
832.9
789.5
795.9
782.7
777.8
764.8
783.4
787.6
822.1
839.1
833.0
848.2

12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009

854.4
878.1
870.0
846.8
857.2
847.5
857.5
881.0
884.8
878.8
893.5
889.1
867.2
876.1
851.7
864.4
864.6
829.8
829.7
817.8
817.1
850.0
865.5
861.2
870.5
908.4
921.6
912.0
899.9
917.1
939.9
918.8
903.9
914.1
926.3
926.1
904.7
926.4
956.6
961.1
954.9
980.2
990.7
989.2
1015.0
1007.8
982.0

2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009
4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009

979.0
954.9
954.9
951.6
924.5
918.1
939.7
955.3
931.2
908.5
923.6
936.5
942.9
934.6
929.3
900.8
969.6
967.0
963.1
934.3
946.6
950.8
933.8
926.1
933.2
935.8
917.0
905.8
880.9
891.6
893.8
891.2
903.9
899.8
901.4
887.6
875.6
895.3
890.7
900.6
914.6
922.0
915.8
901.1
908.0
898.5
895.6

5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009

910.2
912.4
919.0
923.7
922.9
921.4
932.1
934.0
936.2
938.7
928.6
933.3
943.7
957.5
965.6
960.5
960.8
968.8
985.9
985.7
989.9
970.8
987.7
969.1
959.4
961.2
961.2
968.3
946.5
932.9
937.8
941.4
940.3
941.7
926.3
929.4
939.7
944.5
946.1
945.8
932.7
946.6
935.7
936.8
928.9
933.8
914.0

7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009

921.3
917.6
927.7
928.0
944.9
940.7
942.8
954.1
951.8
958.4
960.2
958.5
958.9
944.2
932.4
940.0
958.4
961.6
972.6
969.0
965.8
962.6
949.9
950.6
955.4
959.3
951.3
938.3
941.7
947.3
944.2
957.3
946.2
948.5
948.3
949.9
961.3
955.9
958.9
981.0
1000.2
999.2
1002.3
999.5
999.0
1008.7
1003.4

9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009

1008.6
1022.6
1015.9
1012.7
1007.3
1017.9
1016.8
1001.0
993.8
996.3
996.5
1011.5
1002.8
1006.4
1019.9
1041.9
1046.6
1058.7
1051.1
1060.0
1067.5
1067.1
1052.9
1053.8
1060.3
1060.7
1066.6
1060.7
1058.6
1044.9
1037.4
1032.5
1049.2
1042.5
1056.3
1087.2
1089.7
1091.6
1098.1
1103.9
1105.0
1117.1
1109.1
1119.3
1141.8
1142.0
1143.8

11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010

1144.4
1149.3
1167.3
1168.5
1189.8
1176.8
1183.6
1201.5
1214.4
1219.7
1170.8
1165.2
1144.6
1122.1
1127.4
1121.2
1125.1
1124.3
1137.5
1108.6
1112.7
1097.2
1087.9
1095.2
1106.1
1109.3
1099.5
1093.8
1097.6
1119.6
1120.0
1137.8
1135.1
1140.3
1152.8
1130.8
1138.2
1144.3
1131.8
1141.2
1113.6
1104.2
1090.8
1096.8
1099.5
1085.7
1084.8

1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010
3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/24/2010

1083.8
1105.0
1118.0
1112.0
1063.0
1052.8
1066.2
1077.2
1076.3
1094.7
1090.0
1119.8
1120.1
1118.7
1122.1
1113.1
1103.2
1097.2
1108.5
1118.9
1118.3
1137.4
1143.3
1133.1
1135.2
1124.0
1122.3
1108.1
1108.2
1101.7
1105.4
1122.5
1124.2
1127.5
1107.6
1099.5
1103.7
1103.4

2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
4/14/2006
4/17/2006
4/18/2006

Crude Oil
64.01
63.28
62.17
63.04
63.92
64.99
64.60
65.13
66.30
65.28
65.91
66.36
67.35
67.38
65.99
64.72
63.68
64.40
63.72
65.34
66.66
65.00
66.20
65.15
63.82
64.73
64.09
65.11
64.80
64.82
65.92
66.20
66.88
66.88
66.69
66.70
67.02
67.04
66.95
68.13
68.31
67.99
68.42
68.42
69.09
69.01

Crude oil futures prices for contract

4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/1/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006
5/11/2006
5/12/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
5/19/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/26/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/2/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/9/2006
6/12/2006
6/13/2006
6/14/2006
6/15/2006
6/16/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006

69.64
69.58
71.34
70.72
71.14
70.35
70.05
70.14
70.99
70.59
69.57
68.88
69.64
69.81
70.79
72.29
72.47
71.30
69.98
70.10
69.58
70.37
69.37
69.81
70.39
68.58
69.71
69.53
69.53
69.25
69.05
67.90
69.45
69.85
69.89
69.24
69.01
69.31
67.98
66.14
66.61
66.58
67.30
67.26
66.86
67.33
67.93

6/23/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
6/30/2006
7/3/2006
7/5/2006
7/6/2006
7/7/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/14/2006
7/17/2006
7/18/2006
7/19/2006
7/20/2006
7/21/2006
7/24/2006
7/25/2006
7/26/2006
7/27/2006
7/28/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/4/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/11/2006
8/14/2006
8/15/2006
8/16/2006
8/17/2006
8/18/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/25/2006
8/28/2006
8/29/2006

68.03
69.04
69.07
69.51
69.51
70.69
70.69
72.37
72.59
72.37
72.15
72.40
72.96
74.23
74.27
73.47
72.66
72.44
71.67
71.70
72.25
71.26
72.16
72.97
72.12
73.29
73.69
73.78
73.66
73.48
74.81
73.70
73.43
72.56
73.29
72.91
72.36
71.96
71.21
71.45
72.19
71.95
71.84
71.85
71.50
71.23
70.87

8/30/2006
8/31/2006
9/1/2006
9/5/2006
9/6/2006
9/7/2006
9/8/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/15/2006
9/18/2006
9/19/2006
9/20/2006
9/21/2006
9/22/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
9/29/2006
10/2/2006
10/3/2006
10/4/2006
10/5/2006
10/6/2006
10/9/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006
10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/24/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/1/2006
11/2/2006
11/3/2006

71.03
71.24
70.22
70.56
69.76
69.80
68.97
68.10
66.66
67.31
67.37
67.29
67.03
65.12
64.02
63.96
63.45
63.77
63.20
64.81
65.22
66.19
65.38
64.60
64.84
64.86
64.76
64.69
64.73
64.81
65.71
65.85
67.17
67.39
67.31
66.96
66.49
66.43
66.69
67.80
66.62
67.23
65.60
66.04
66.06
65.28
66.27

11/6/2006
11/7/2006
11/8/2006
11/9/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/1/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
12/8/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/26/2006
12/27/2006
12/28/2006
12/29/2006
1/2/2007
1/3/2007
1/4/2007
1/5/2007
1/8/2007
1/9/2007
1/10/2007
1/11/2007

67.14
65.74
66.23
67.13
66.10
65.83
65.83
66.70
65.72
66.81
67.33
68.05
67.98
67.98
67.98
68.34
68.16
68.66
68.96
69.51
69.00
68.92
68.46
68.06
67.64
67.34
67.09
67.43
68.28
68.29
67.02
67.76
68.66
68.23
68.14
67.41
66.30
66.26
66.66
66.66
64.01
61.93
63.26
63.59
63.47
61.96
59.71

1/12/2007
1/15/2007
1/16/2007
1/17/2007
1/18/2007
1/19/2007
1/22/2007
1/23/2007
1/24/2007
1/25/2007
1/26/2007
1/29/2007
1/30/2007
1/31/2007
2/1/2007
2/2/2007
2/5/2007
2/6/2007
2/7/2007
2/8/2007
2/9/2007
2/12/2007
2/13/2007
2/14/2007
2/15/2007
2/16/2007
2/20/2007
2/21/2007
2/22/2007
2/23/2007
2/26/2007
2/27/2007
2/28/2007
3/1/2007
3/2/2007
3/5/2007
3/6/2007
3/7/2007
3/8/2007
3/9/2007
3/12/2007
3/13/2007
3/14/2007
3/15/2007
3/16/2007
3/19/2007
3/20/2007

60.45
60.45
59.10
59.62
58.83
60.02
59.78
61.12
61.07
60.27
61.03
59.96
62.32
63.35
62.72
64.62
64.40
64.02
62.76
64.73
64.72
63.29
64.31
62.76
62.23
63.47
62.86
64.15
65.94
67.02
67.21
67.29
68.09
67.91
67.12
66.01
66.81
67.68
67.53
66.58
66.17
66.05
66.42
65.86
65.84
66.13
65.89

3/21/2007
3/22/2007
3/23/2007
3/26/2007
3/27/2007
3/28/2007
3/29/2007
3/30/2007
4/2/2007
4/3/2007
4/4/2007
4/5/2007
4/9/2007
4/10/2007
4/11/2007
4/12/2007
4/13/2007
4/16/2007
4/17/2007
4/18/2007
4/19/2007
4/20/2007
4/23/2007
4/24/2007
4/25/2007
4/26/2007
4/27/2007
4/30/2007
5/1/2007
5/2/2007
5/3/2007
5/4/2007
5/7/2007
5/8/2007
5/9/2007
5/10/2007
5/11/2007
5/14/2007
5/15/2007
5/16/2007
5/17/2007
5/18/2007
5/21/2007
5/22/2007
5/23/2007
5/24/2007
5/25/2007

66.50
67.67
67.43
68.31
68.78
68.65
68.60
67.76
68.41
68.43
69.12
69.58
68.84
69.72
69.61
70.43
70.13
68.98
68.45
68.93
68.52
69.04
70.07
68.84
70.12
69.49
70.59
70.08
69.94
69.91
69.90
69.45
68.96
69.00
68.66
68.78
69.27
68.81
69.32
69.00
69.98
69.79
70.41
69.45
70.00
69.89
70.29

5/29/2007
5/30/2007
5/31/2007
6/1/2007
6/4/2007
6/5/2007
6/6/2007
6/7/2007
6/8/2007
6/11/2007
6/12/2007
6/13/2007
6/14/2007
6/15/2007
6/18/2007
6/19/2007
6/20/2007
6/21/2007
6/22/2007
6/25/2007
6/26/2007
6/27/2007
6/28/2007
6/29/2007
7/2/2007
7/3/2007
7/5/2007
7/6/2007
7/9/2007
7/10/2007
7/11/2007
7/12/2007
7/13/2007
7/16/2007
7/17/2007
7/18/2007
7/19/2007
7/20/2007
7/23/2007
7/24/2007
7/25/2007
7/26/2007
7/27/2007
7/30/2007
7/31/2007
8/1/2007
8/2/2007

69.02
69.26
69.45
70.31
71.03
70.69
71.14
71.58
69.91
71.17
71.12
71.75
72.15
72.45
72.68
72.29
71.82
71.43
72.05
72.56
71.07
70.96
70.55
71.96
72.78
72.87
72.65
72.94
73.36
73.81
73.50
73.37
73.64
72.62
71.25
72.00
71.70
70.98
70.95
70.84
71.59
70.63
71.18
70.61
71.35
71.65
72.15

8/3/2007
8/6/2007
8/7/2007
8/8/2007
8/9/2007
8/10/2007
8/13/2007
8/14/2007
8/15/2007
8/16/2007
8/17/2007
8/20/2007
8/21/2007
8/22/2007
8/23/2007
8/24/2007
8/27/2007
8/28/2007
8/29/2007
8/30/2007
8/31/2007
9/4/2007
9/5/2007
9/6/2007
9/7/2007
9/10/2007
9/11/2007
9/12/2007
9/13/2007
9/14/2007
9/17/2007
9/18/2007
9/19/2007
9/20/2007
9/21/2007
9/24/2007
9/25/2007
9/26/2007
9/27/2007
9/28/2007
10/1/2007
10/2/2007
10/3/2007
10/4/2007
10/5/2007
10/8/2007
10/9/2007

71.97
70.07
70.44
69.81
69.58
69.15
68.41
68.68
69.41
67.93
68.32
68.06
67.41
67.57
68.00
68.31
68.83
68.15
68.37
68.03
68.56
69.31
68.86
69.27
69.73
70.12
70.83
71.39
70.59
70.51
70.91
70.88
71.54
72.30
73.09
73.90
73.10
72.46
73.04
72.46
71.89
71.65
71.57
73.28
73.96
72.81
73.63

10/10/2007
10/11/2007
10/12/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/29/2007
10/30/2007
10/31/2007
11/1/2007
11/2/2007
11/5/2007
11/6/2007
11/7/2007
11/8/2007
11/9/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
11/30/2007
12/3/2007
12/4/2007
12/5/2007
12/6/2007
12/7/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007

74.46
74.83
74.74
75.89
76.00
75.37
76.40
75.93
75.66
75.72
76.86
78.14
79.04
81.35
79.42
81.35
80.45
81.77
80.66
82.07
82.50
82.51
82.80
81.38
79.89
81.19
80.66
82.06
83.01
85.07
84.54
84.54
85.46
85.40
83.68
82.40
83.35
82.87
84.59
84.86
83.97
85.45
84.51
84.62
85.47
87.52
86.14

12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/24/2007
12/26/2007
12/27/2007
12/28/2007
12/31/2007
1/2/2008
1/3/2008
1/4/2008
1/7/2008
1/8/2008
1/9/2008
1/10/2008
1/11/2008
1/14/2008
1/15/2008
1/16/2008
1/17/2008
1/18/2008
1/22/2008
1/23/2008
1/24/2008
1/25/2008
1/28/2008
1/29/2008
1/30/2008
1/31/2008
2/1/2008
2/4/2008
2/5/2008
2/6/2008
2/7/2008
2/8/2008
2/11/2008
2/12/2008
2/13/2008
2/14/2008
2/15/2008
2/19/2008
2/20/2008
2/21/2008
2/22/2008

86.17
86.46
85.47
86.01
85.71
86.15
86.38
86.61
86.92
86.20
85.99
88.36
88.99
89.45
87.88
88.26
86.84
85.85
85.55
86.58
85.75
85.16
84.71
84.92
84.54
83.07
84.68
86.33
87.13
87.21
87.88
88.12
86.65
87.38
85.77
84.84
85.82
88.00
89.14
88.74
89.42
91.34
90.77
93.18
93.36
92.64
92.95

2/25/2008
2/26/2008
2/27/2008
2/28/2008
2/29/2008
3/3/2008
3/4/2008
3/5/2008
3/6/2008
3/7/2008
3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008

93.46
95.30
95.22
97.99
97.42
98.15
95.27
98.68
99.16
96.87
96.40
97.52
99.51
100.90
99.92
96.58
100.90
95.84
95.57
95.01
95.70
97.71
98.58
97.14
94.45
94.01
97.25
95.28
97.64
99.67
99.22
100.44
100.62
101.37
102.09
103.70
105.10
105.72
106.94
107.78
108.70
109.36
107.01
108.31
108.89
106.72
105.08

5/1/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008
5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/7/2008
7/8/2008

104.70
108.42
111.51
113.29
115.73
117.17
120.42
119.01
119.83
120.03
120.00
123.70
125.72
130.52
134.43
129.57
129.13
127.12
127.38
124.48
124.23
125.22
123.24
121.52
125.69
132.66
129.88
128.88
134.44
135.39
134.37
135.35
134.26
135.62
131.74
133.26
134.70
135.62
133.74
137.90
138.38
138.93
140.11
142.71
144.29
141.88
137.66

7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008
7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008

137.52
141.69
143.71
144.71
139.28
136.07
131.02
130.37
132.67
130.08
126.37
125.30
123.49
124.78
122.43
125.94
123.21
124.64
120.84
117.57
116.78
117.29
114.61
114.33
112.79
115.02
114.46
114.38
113.08
114.55
116.53
123.26
116.95
117.79
118.13
119.60
117.81
117.37
114.61
113.78
111.97
109.87
109.67
106.82
106.11
104.71
105.49

9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008

100.11
94.59
99.19
100.37
104.72
110.33
106.61
106.59
109.15
108.68
100.51
104.41
101.81
97.27
96.20
90.60
92.33
92.29
91.42
84.47
87.54
85.21
81.69
77.87
79.53
81.72
80.40
74.98
75.83
72.40
71.26
70.13
75.42
75.09
77.00
74.16
81.68
77.34
73.58
74.00
74.36
71.75
68.85
70.94
69.81
67.82
66.65

11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009

66.88
63.27
63.67
67.93
65.14
68.38
68.38
68.50
64.35
62.64
63.17
60.88
58.05
61.10
58.64
58.01
62.31
61.51
60.53
59.74
59.06
57.43
57.95
55.19
54.73
51.85
54.42
56.34
56.73
61.62
63.10
64.77
64.87
61.57
61.36
61.65
60.31
61.39
61.31
61.20
60.49
57.10
56.18
56.30
58.67
57.31
55.97

1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/23/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/10/2009
3/11/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/3/2009

57.34
57.54
56.84
54.86
54.94
55.81
57.14
57.67
57.54
56.04
56.25
56.59
55.26
51.60
49.41
52.26
51.67
51.53
52.63
53.36
55.61
54.71
50.79
51.77
53.56
52.72
53.62
53.16
53.42
51.62
54.80
54.37
55.32
57.50
58.02
61.71
62.36
64.72
64.24
62.75
64.08
62.79
59.90
60.59
59.41
63.74
64.10

4/6/2009
4/7/2009
4/8/2009
4/9/2009
4/13/2009
4/14/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
4/30/2009
5/1/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009
5/20/2009
5/21/2009
5/22/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009

63.46
62.61
62.88
64.66
63.08
62.86
62.14
62.55
62.35
59.51
59.43
59.50
59.12
60.56
59.52
59.11
60.28
60.38
62.57
64.27
63.50
64.99
65.00
65.95
65.76
66.04
65.36
65.65
63.19
65.32
65.75
66.56
66.05
66.67
66.88
67.82
69.67
70.59
72.74
73.74
72.59
74.88
74.86
74.89
76.07
76.69
77.65

6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009
7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009

76.95
75.76
75.37
76.02
75.89
74.41
72.06
73.41
73.12
74.43
73.42
75.46
74.14
73.93
71.88
69.33
68.43
66.29
66.89
66.23
65.85
65.71
68.14
69.14
70.67
71.86
72.10
72.96
74.67
75.34
75.07
74.19
71.37
74.81
76.06
77.73
78.39
79.10
78.91
77.60
77.88
76.60
76.96
77.28
74.76
74.12
75.97

8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/21/2009
9/22/2009
9/23/2009
9/24/2009
9/25/2009
9/28/2009
9/29/2009
9/30/2009
10/1/2009
10/2/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009

78.07
76.95
77.76
77.97
75.83
75.50
76.33
76.45
73.71
71.95
71.64
71.30
71.14
73.82
73.86
74.27
72.14
72.04
73.61
75.01
75.34
75.10
72.44
74.11
71.76
68.77
68.62
69.31
69.22
72.79
73.10
72.17
72.24
72.74
71.66
74.22
74.40
75.77
76.82
77.56
79.98
80.90
81.80
81.16
83.47
83.42
82.91

10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/2/2009
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009

81.06
81.73
79.60
81.88
79.26
80.66
82.11
82.93
82.12
79.99
81.97
81.49
81.88
79.83
79.18
81.59
81.84
82.27
80.36
79.85
80.07
78.96
81.03
79.38
80.74
81.84
80.44
80.76
79.84
78.75
77.24
74.90
74.64
74.63
74.56
74.84
76.09
75.56
75.99
75.32
75.74
77.86
79.32
80.17
80.31
80.73
80.63

1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/26/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/12/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/1/2010
3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010

82.65
82.99
84.31
83.75
83.87
83.55
81.70
80.60
80.47
78.97
79.81
78.23
76.53
74.92
75.69
75.15
74.15
74.07
73.35
74.91
77.72
77.43
73.54
71.52
72.29
74.20
74.89
75.72
74.50
77.42
77.73
79.42
80.06
80.31
78.86
80.00
78.17
79.66
78.70
79.68
80.87
80.21
81.50
81.87
81.49
82.09
82.11

3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010

81.24
79.80
81.70
82.93
82.20
80.68
81.25