8/19/2004,100,104.06,95.96,100.34,22351900,100.34
8/20/2004,101.01,109.08,100.5,108.31,11428600,108.31
8/23/2004,110.75,113.48,109.05,109.4,9137200,109.4
8/24/2004,111.24,111.6,103.57,104.87,7631300,104.87
8/25/2004,104.96,108,103.88,106,4598900,106
8/26/2004,104.95,107.95,104.66,107.91,3551000,107.91
8/27/2004,108.1,108.62,105.69,106.15,3109000,106.15
8/30/2004,105.28,105.49,102.01,102.01,2601000,102.01
8/31/2004,102.3,103.71,102.16,102.37,2461400,102.37
9/1/2004,102.7,102.97,99.67,100.25,4573700,100.25
9/2/2004,99.19,102.37,98.94,101.51,7566900,101.51
9/3/2004,100.95,101.74,99.32,100.01,2578800,100.01
9/7/2004,101.01,102,99.61,101.58,2926700,101.58
9/8/2004,100.74,103.03,100.5,102.3,2495300,102.3
9/9/2004,102.53,102.71,101,102.31,2032900,102.31
9/10/2004,101.6,106.56,101.3,105.33,4353800,105.33
9/13/2004,106.63,108.41,106.46,107.5,3926000,107.5
9/14/2004,107.45,112,106.79,111.49,5419900,111.49
9/15/2004,110.56,114.23,110.2,112,5361900,112
9/16/2004,112.34,115.8,111.65,113.97,4637800,113.97
9/17/2004,114.42,117.49,113.55,117.49,4741000,117.49
9/20/2004,116.95,121.6,116.77,119.36,5319700,119.36
9/21/2004,119.81,120.42,117.51,117.84,3618000,117.84
9/22/2004,117.4,119.67,116.81,118.38,3794400,118.38
9/23/2004,118.84,122.63,117.02,120.82,4272100,120.82
9/24/2004,120.94,124.1,119.76,119.83,4566300,119.83
9/27/2004,119.56,120.88,117.8,118.26,3536600,118.26
9/28/2004,121.3,127.4,120.21,126.86,8473000,126.86
9/29/2004,126.7,135.02,126.23,131.08,15273500,131.08
9/30/2004,129.9,132.3,129,129.6,6885900,129.6
10/1/2004,130.8,134.24,128.9,132.58,7570000,132.58
10/4/2004,135.25,136.87,134.03,135.06,6517900,135.06
10/5/2004,134.66,138.53,132.24,138.37,7494100,138.37
10/6/2004,137.55,138.45,136,137.08,6697400,137.08
10/7/2004,136.92,139.88,136.55,138.85,7064600,138.85
10/8/2004,138.72,139.68,137.02,137.73,5540300,137.73
10/11/2004,137,138.86,133.85,135.26,5241300,135.26
10/12/2004,134.44,137.61,133.4,137.4,5838600,137.4
10/13/2004,143.32,143.55,140.08,140.9,9893000,140.9
10/14/2004,141.01,142.38,138.56,142,5226300,142
10/15/2004,144.93,145.5,141.95,144.11,6604000,144.11
10/18/2004,143.2,149.2,141.21,149.16,7025200,149.16
10/19/2004,150.5,152.4,147.35,147.94,9064000,147.94
10/20/2004,148.03,148.99,139.6,140.49,11372700,140.49
10/21/2004,144.4,150.13,141.62,149.38,14589500,149.38
10/22/2004,170.54,180.17,164.08,172.43,36891900,172.43
10/25/2004,176.4,194.43,172.55,187.4,32764200,187.4
10/26/2004,186.34,192.64,180,181.8,22307100,181.8
10/27/2004,182.72,189.52,181.77,185.97,13356500,185.97
10/28/2004,186.68,194.39,185.6,193.3,14846800,193.3
10/29/2004,198.89,199.95,190.6,190.64,21162500,190.64
11/1/2004,193.55,197.67,191.27,196.03,12224900,196.03
11/2/2004,198.78,199.25,193.34,194.87,11346300,194.87
11/3/2004,198.18,201.6,190.75,191.67,13888700,191.67
11/4/2004,188.44,190.4,183.35,184.7,14409600,184.7
11/5/2004,181.98,182.3,168.55,169.35,19833100,169.35
11/8/2004,170.93,175.44,169.4,172.55,11191800,172.55
11/9/2004,174.1,175.2,165.27,168.7,11064200,168.7
11/10/2004,170.67,172.52,166.33,167.86,10644000,167.86
11/11/2004,169.13,183.75,167.57,183.02,14985500,183.02
11/12/2004,185.23,189.8,177.4,182,16746100,182
11/15/2004,180.45,188.32,178.75,184.87,11901500,184.87
11/16/2004,177.5,179.47,170.83,172.54,20917400,172.54
11/17/2004,169.02,177.5,169,172.5,18132900,172.5
11/18/2004,170.29,174.42,165.73,167.54,16629600,167.54
11/19/2004,169.1,169.98,166.52,169.4,8769300,169.4
11/22/2004,164.47,169.5,161.31,165.1,12368200,165.1
11/23/2004,167.97,170.83,166.5,167.52,12413300,167.52
11/24/2004,174.82,177.21,172.51,174.76,15281000,174.76
11/26/2004,175.8,180.03,175.32,179.39,6480100,179.39
11/29/2004,180.36,182.95,177.51,181.05,10666600,181.05
11/30/2004,180.71,183,180.25,181.98,7700000,181.98
12/1/2004,181.95,182.5,179.55,179.96,7864100,179.96
12/2/2004,179.9,181.51,178.55,179.4,6260900,179.4
12/3/2004,179.95,181.06,177.6,180.4,5869200,180.4
12/6/2004,179.13,180.7,176.02,176.29,6254000,176.29
12/7/2004,176,176.2,170.55,171.43,6870900,171.43
12/8/2004,170.35,173.68,168.73,169.98,7541800,169.98
12/9/2004,170.25,173.5,168.47,173.43,7654000,173.43
12/10/2004,173.43,174.88,171.29,171.65,4317200,171.65
12/13/2004,172.17,173.18,169.45,170.45,4818600,170.45
12/14/2004,171,178.82,169.6,178.69,11088400,178.69
12/15/2004,177.99,180.69,176.66,179.78,11471000,179.78
12/16/2004,176.95,180.49,175.95,176.47,8572800,176.47
12/17/2004,176.76,180.5,176.55,180.08,7386200,180.08
12/20/2004,182,188.46,181.87,185.02,9834500,185.02
12/21/2004,186.31,187.88,183.4,183.75,5516300,183.75
12/22/2004,183.9,186.85,183.01,186.3,3907000,186.3
12/23/2004,187.45,188.6,186,187.9,3614600,187.9
12/27/2004,189.15,193.3,189.1,191.91,6104100,191.91
12/28/2004,192.11,193.55,191.01,192.76,4145800,192.76
12/29/2004,191.78,193.52,191.78,192.9,2678100,192.9
12/30/2004,192.97,198.23,191.85,197.6,5904300,197.6
12/31/2004,199.23,199.88,192.56,192.79,7668500,192.79
1/3/2005,197.4,203.64,195.46,202.71,15844200,202.71
1/4/2005,201.4,202.93,193.48,194.5,13755900,194.5
1/5/2005,193.45,196.9,192.23,193.51,8236600,193.51
1/6/2005,195.08,195.9,187.72,188.55,10387100,188.55
1/7/2005,190.64,194.25,188.78,193.85,9662900,193.85
1/10/2005,194.5,198.1,191.83,195.06,7539600,195.06
1/11/2005,195.62,197.71,193.18,193.54,6958700,193.54
1/12/2005,194.33,195.93,190.5,195.38,8177800,195.38
1/13/2005,195.38,197.39,194.05,195.33,6849400,195.33
1/14/2005,196,200.01,194.13,199.97,9640300,199.97
1/18/2005,200.97,205.02,198.66,203.9,13172600,203.9
1/19/2005,204.65,205.3,196.71,197.3,11257700,197.3
1/20/2005,192.5,196.25,192,193.92,9001600,193.92
1/21/2005,194.54,195.36,188.12,188.28,9258400,188.28
1/24/2005,188.69,189.33,180.32,180.72,14022700,180.72
1/25/2005,181.94,182.24,176.29,177.12,10659200,177.12
1/26/2005,179.27,189.41,179.15,189.24,12307900,189.24
1/27/2005,188.76,188.86,185.2,188.08,6627400,188.08
1/28/2005,190.02,194.7,186.34,190.34,12208200,190.34
1/31/2005,193.69,196.36,191.72,195.62,9596700,195.62
2/1/2005,194.38,196.66,190.63,191.9,18839000,191.9
2/2/2005,215.55,216.8,203.66,205.96,32799300,205.96
2/3/2005,205.99,213.37,205.81,210.86,12988100,210.86
2/4/2005,206.47,207.75,202.6,204.36,14819300,204.36
2/7/2005,205.26,206.4,195.51,196.03,12960400,196.03
2/8/2005,196.96,200.02,194.53,198.64,11480000,198.64
2/9/2005,200.76,201.6,189.46,191.58,17171500,191.58
2/10/2005,191.97,192.21,185.25,187.98,18982700,187.98
2/11/2005,186.66,192.32,186.07,187.4,13116000,187.4
2/14/2005,182.85,193.08,181,192.99,38562200,192.99
2/15/2005,193.6,199.84,193.08,195.23,25782800,195.23
2/16/2005,194.7,199.33,194.3,198.41,16532300,198.41
2/17/2005,197.83,199.75,196.81,197.9,10414400,197.9
2/18/2005,198.51,198.84,196.66,197.95,8485900,197.95
2/22/2005,196.5,198.9,190.39,191.37,13483700,191.37
2/23/2005,193.3,194.48,188.66,193.95,15586000,193.95
2/24/2005,183.37,189.85,182.23,188.89,25814300,188.89
2/25/2005,189.15,189.92,185.51,185.87,9973500,185.87
2/28/2005,186,189.87,185.85,187.99,7818400,187.99
3/1/2005,189.29,189.75,182,186.06,9311200,186.06
3/2/2005,185.95,187.67,184.36,185.18,7285500,185.18
3/3/2005,186.13,187.75,184.31,187.01,7608600,187.01
3/4/2005,186.7,187.25,185.07,185.9,6774100,185.9
3/7/2005,187.78,189.6,187.03,188.81,8667400,188.81
3/8/2005,189.1,189.85,184.97,185.2,8046100,185.2
3/9/2005,184.21,184.65,180.16,181.35,11360400,181.35
3/10/2005,181.01,181.2,177.4,179.98,10960500,179.98
3/11/2005,180.44,180.95,177.15,177.8,8028300,177.8
3/14/2005,178.33,178.4,172.57,174.99,11146600,174.99
3/15/2005,175.3,180,174.21,178.61,10422100,178.61
3/16/2005,176.7,178.61,175.01,175.6,7106300,175.6
3/17/2005,177.13,179.64,175.8,179.29,8260600,179.29
3/18/2005,178.81,180.4,178.31,180.04,7090000,180.04
3/21/2005,179.27,182.17,177.25,180.88,7483700,180.88
3/22/2005,181.18,181.94,177.85,178.6,5631700,178.6
3/23/2005,177.97,180.24,177.97,178.98,4845000,178.98
3/24/2005,180.7,180.86,179.2,179.25,3705200,179.25
3/28/2005,181.68,184.8,180.95,181.42,8738000,181.42
3/29/2005,181.05,183.28,178.07,179.57,6473000,179.57
3/30/2005,180.64,181.45,179.6,180.45,6236100,180.45
3/31/2005,177.95,181.39,177.64,180.51,6768600,180.51
4/1/2005,181.76,182.95,179.99,180.04,6182000,180.04
4/4/2005,179.95,185.32,179.84,185.29,8076400,185.29
4/5/2005,187.73,190.26,187.57,188.57,8736700,188.57
4/6/2005,189.24,189.65,187.58,189.22,5252600,189.22
4/7/2005,188.78,194.62,188.64,193.76,9692200,193.76
4/8/2005,193.69,195.1,191.45,192.05,5116600,192.05
4/11/2005,193.09,194.8,192.32,193.23,5410500,193.23
4/12/2005,193,194.42,189.41,193.96,7319600,193.96
4/13/2005,193.47,194.32,189.73,192.93,6555800,192.93
4/14/2005,193.27,194.36,190.1,191.45,6152700,191.45
4/15/2005,190.1,190.34,184.66,185,11577400,185
4/18/2005,184.58,187.88,183.49,186.97,6550300,186.97
4/19/2005,189.33,192,188.03,191.4,8430000,191.4
4/20/2005,198.58,200.5,195.91,198.1,15451500,198.1
4/21/2005,200.42,205,199.32,204.22,17751900,204.22
4/22/2005,222.9,224,214.26,215.81,33205100,215.81
4/25/2005,217.82,224.74,217.52,223.53,19840000,223.53
4/26/2005,220.22,222,218.29,218.75,17272000,218.75
4/27/2005,217.99,220.85,216.74,219.78,10264800,219.78
4/28/2005,219.5,222.08,217.71,219.45,8682800,219.45
4/29/2005,221.91,222.25,217.82,220,9170200,220
5/2/2005,222.05,223.7,220.21,222.29,9767400,222.29
5/3/2005,221.85,228.15,221.32,226.19,17780200,226.19
5/4/2005,227.23,229.88,227,228.5,12083500,228.5
5/5/2005,228.62,228.62,225.88,226.98,7509600,226.98
5/6/2005,228.4,229.25,226.47,228.02,6763900,228.02
5/9/2005,228,228.5,225.43,226.02,5536800,226.02
5/10/2005,225.47,227.8,224.72,227.8,6345800,227.8
5/11/2005,228.97,231.98,227.93,231.29,11478800,231.29
5/12/2005,230.81,232.23,228.2,228.72,8948200,228.72
5/13/2005,229.18,231.09,227.32,229.24,7415500,229.24
5/16/2005,229.68,231.62,228.57,231.05,5681400,231.05
5/17/2005,230.56,233.45,230.2,233.13,7808900,233.13
5/18/2005,233.61,239.97,233.52,239.16,12312000,239.16
5/19/2005,240.34,241.17,238.27,239.18,9716500,239.18
5/20/2005,241.21,241.67,239.65,241.61,8163500,241.61
5/23/2005,243.16,258.1,242.71,255.45,21388300,255.45
5/24/2005,256.96,265.44,253.5,256,29043100,256
5/25/2005,252.73,260.98,250.63,260.81,18057900,260.81
5/26/2005,260.96,263.76,258.3,259.2,13546600,259.2
5/27/2005,260.46,266.05,259.25,266,12184100,266
5/31/2005,269.43,278.4,269.37,277.27,22236800,277.27
6/1/2005,283.2,292.89,282.02,288,35191700,288
6/2/2005,288.73,289.78,284.6,287.9,17974100,287.9
6/3/2005,286.79,289.3,277.41,280.26,18782300,280.26
6/6/2005,282.39,293.75,281.83,290.94,22525900,290.94
6/7/2005,297.1,299.59,290.3,293.12,24323000,293.12
6/8/2005,292.85,293.19,278,279.56,25700900,279.56
6/9/2005,284.72,288.5,280.56,286.31,16441100,286.31
6/10/2005,286.99,287.28,280.02,282.5,12696600,282.5
6/13/2005,279.82,284.19,276.52,282.75,12803200,282.75
6/14/2005,278.59,281.24,277.75,278.35,10091900,278.35
6/15/2005,275,277.3,267.43,274.8,20883100,274.8
6/16/2005,274.26,278.3,273.07,277.44,12462400,277.44
6/17/2005,279,280.3,275.9,280.3,10434400,280.3
6/20/2005,276.09,287.67,271.73,286.7,21024700,286.7
6/21/2005,288.07,290.3,284.97,287.84,15132300,287.84
6/22/2005,289.67,292.32,288.67,289.3,10474000,289.3
6/23/2005,288,294.81,286.5,289.71,14056400,289.71
6/24/2005,290.9,298,289.58,297.25,17771200,297.25
6/27/2005,298.9,304.47,293.86,304.1,17802900,304.1
6/28/2005,306.28,309.25,302,302,19036500,302
6/29/2005,302.5,304.38,292.15,292.72,18298700,292.72
6/30/2005,294.34,298.93,291.04,294.15,15094400,294.15
7/1/2005,295.04,296.24,289.22,291.25,9227600,291.25
7/5/2005,292.1,295.98,290.23,295.71,7494000,295.71
7/6/2005,297.3,297.6,291.38,291.52,8000300,291.52
7/7/2005,289.39,295.8,288.51,295.54,10672100,295.54
7/8/2005,296.25,297.5,294.05,296.23,7457600,296.23
7/11/2005,296.4,296.6,291.02,293.35,8390300,293.35
7/12/2005,293.39,294.4,290.93,291.78,5864900,291.78
7/13/2005,292.51,299.24,292.1,298.86,11437900,298.86
7/14/2005,305.34,306.75,300.07,300.89,10667700,300.89
7/15/2005,301.24,303.4,299.78,301.19,8438400,301.19
7/18/2005,300,301.9,297.75,299.54,6207800,299.54
7/19/2005,302.1,310.35,301.8,309.9,12621400,309.9
7/20/2005,305.57,312.61,301.8,312,14310400,312
7/21/2005,314.05,317.8,311.21,313.94,19789400,313.94
7/22/2005,306.37,309.25,296.33,302.4,23386800,302.4
7/25/2005,302.39,303.29,294.96,295.85,9658800,295.85
7/26/2005,295.01,298,292.09,296.09,9816900,296.09
7/27/2005,297.74,298.23,292.4,296.93,7217900,296.93
7/28/2005,297.41,297.41,293.28,293.5,5925600,293.5
7/29/2005,292.14,292.84,286.99,287.76,8363300,287.76
8/1/2005,288.12,292.5,288.1,291.61,5662400,291.61
8/2/2005,291.6,299.52,291.12,299.19,7290200,299.19
8/3/2005,298,299.72,295.6,297.3,5930600,297.3
8/4/2005,295.55,299,295.25,297.73,5236500,297.73
8/5/2005,297.5,298.51,291.31,292.35,5939700,292.35
8/8/2005,293.6,295.65,290.49,291.25,4481800,291.25
8/9/2005,291.96,292.68,288.51,291.57,5779300,291.57
8/10/2005,291.3,292.33,284.88,285.68,6879000,285.68
8/11/2005,285.89,286.58,280.62,284.05,7514900,284.05
8/12/2005,283.36,290.2,281.64,289.72,6585900,289.72
8/15/2005,289.8,292.77,283.77,284,8174700,284
8/16/2005,284.88,287.79,283.34,285.65,7109200,285.65
8/17/2005,285.51,286.57,284,285.1,3883300,285.1
8/18/2005,275.91,280.5,275,279.99,11872800,279.99
8/19/2005,280.99,281.45,279.62,280,5542900,280
8/22/2005,281.24,281.47,273.35,274.01,6813000,274.01
8/23/2005,276.16,279.74,274.12,279.58,5821700,279.58
8/24/2005,277.57,284.75,276.45,282.57,8593100,282.57
8/25/2005,282.55,284,279.97,282.59,4376600,282.59
8/26/2005,283.48,285.02,282.66,283.58,3755300,283.58
8/29/2005,282.24,289.12,282.24,288.45,5903000,288.45
8/30/2005,287.39,289.51,285.88,287.27,4792000,287.27
8/31/2005,288.23,288.5,284.36,286,5034000,286
9/1/2005,285.91,287.5,285,286.25,2742100,286.25
9/2/2005,286.51,289.99,286.44,288.45,3434500,288.45
9/6/2005,289,289.39,286.8,287.11,4212300,287.11
9/7/2005,285.89,295.5,285.28,294.87,7499500,294.87
9/8/2005,294.83,299.28,293.36,295.39,6613300,295.39
9/9/2005,297.28,299.1,296.56,299.09,4390500,299.09
9/12/2005,301.75,311.42,301,309.74,10386500,309.74
9/13/2005,309,315.53,306.17,311.68,10299900,311.68
9/14/2005,308.73,313.28,300.3,303,11275800,303
9/15/2005,299.52,306.75,297.91,302.62,15466200,302.62
9/16/2005,304.02,304.5,299.87,300.2,7579800,300.2
9/19/2005,301,306,300.71,303.79,5761900,303.79
9/20/2005,306.15,311.3,305.23,307.91,9351000,307.91
9/21/2005,308.41,313.76,305.96,311.9,10119700,311.9
9/22/2005,311.5,319.22,310.17,311.37,13006400,311.37
9/23/2005,313,317.21,312.59,315.36,8483800,315.36
9/26/2005,319.5,320.95,312.56,314.28,9894400,314.28
9/27/2005,314.95,318.41,313.38,313.94,6873100,313.94
9/28/2005,314.22,315.1,305.6,306,7997400,306
9/29/2005,306.68,310.72,306.08,309.62,5613800,309.62
9/30/2005,314.22,317.5,312.29,316.46,9151300,316.46
10/3/2005,313.63,320.11,312.79,318.68,9160300,318.68
10/4/2005,319.95,321.28,310.74,311,9144300,311
10/5/2005,312.69,314.9,308,310.71,8328400,310.71
10/6/2005,314.14,314.48,310.09,312.75,7993800,312.75
10/7/2005,314.79,316.67,310.54,312.99,6770300,312.99
10/10/2005,313.31,314.82,309.15,310.65,5572200,310.65
10/11/2005,310.61,312.65,304.86,306.1,8542600,306.1
10/12/2005,305.2,307.19,299,300.97,9306200,300.97
10/13/2005,302,302,290.68,297.44,10567700,297.44
10/14/2005,299.9,300.23,292.54,296.14,8519100,296.14
10/17/2005,297.5,305.2,294.56,305,7566700,305
10/18/2005,304.96,307.96,302.74,303.28,7077800,303.28
10/19/2005,304,309.87,303.96,308.7,7010700,308.7
10/20/2005,309.99,311.13,301.21,303.2,13911700,303.2
10/21/2005,345.8,346.43,333,339.9,22892400,339.9
10/24/2005,343.37,349.3,342.19,348.65,9431700,348.65
10/25/2005,345.78,347.4,342.86,346.91,6878300,346.91
10/26/2005,346.28,356,346.19,355.44,8907500,355.44
10/27/2005,356.6,357.09,351.68,353.06,5134400,353.06
10/28/2005,355.27,358.95,355.02,358.17,5903500,358.17
10/31/2005,360.24,374.75,359.51,372.14,14342900,372.14
11/1/2005,371.86,383.9,369.01,379.38,16356100,379.38
11/2/2005,381.7,385,377.17,379.68,10565400,379.68
11/3/2005,382.41,386.58,381.38,385.95,7448400,385.95
11/4/2005,389.98,391.79,385.45,390.43,8824900,390.43
11/7/2005,395.1,397.47,392.15,395.03,9591500,395.03
11/8/2005,394.25,395.59,388.58,389.9,7897500,389.9
11/9/2005,386.67,388.29,378.03,379.15,10466900,379.15
11/10/2005,378.36,391.35,377.43,391.1,9128700,391.1
11/11/2005,395.12,396.9,388.85,390.4,7063900,390.4
11/14/2005,392.12,398.22,391.53,396.97,7807900,396.97
11/15/2005,394.38,397,390.95,392.8,8624900,392.8
11/16/2005,396.2,398.85,394.11,398.15,8695200,398.15
11/17/2005,401.8,403.81,399.53,403.45,9212200,403.45
11/18/2005,403.49,404.5,399.85,400.21,7025700,400.21
11/21/2005,399.17,409.98,393.49,409.36,10335100,409.36
11/22/2005,408.65,417.31,406.23,416.47,9596000,416.47
11/23/2005,417.04,424.72,415.78,422.86,10085000,422.86
11/25/2005,425.78,428.75,425.3,428.62,4840100,428.62
11/28/2005,429.82,431.24,422.44,423.48,11008400,423.48
11/29/2005,424.46,426.4,402.14,403.54,21495800,403.54
11/30/2005,404.26,408.45,395.56,404.91,15596600,404.91
12/1/2005,409.2,415.44,408.29,414.09,9744900,414.09
12/2/2005,416.94,419.53,413.86,417.7,7543500,417.7
12/5/2005,417,417.5,404.28,405.85,10289400,405.85
12/6/2005,408.7,416.41,401.7,404.54,15114700,404.54
12/7/2005,406.16,406.7,399.01,404.22,11665900,404.22
12/8/2005,405.3,410.65,402.64,410.65,8910100,410.65
12/9/2005,415,415.78,408.56,409.2,7643400,409.2
12/12/2005,414.63,415.21,409.95,412.61,6950100,412.61
12/13/2005,412.5,418,411.64,417.49,8157000,417.49
12/14/2005,417.04,419.73,415.49,418.96,6630400,418.96
12/15/2005,419.11,423.14,416.5,422.55,6045800,422.55
12/16/2005,425.34,432.5,422.75,430.15,16330500,430.15
12/19/2005,432.2,446.21,420.11,424.6,21936800,424.6
12/20/2005,427.86,432.2,424.67,429.74,10084700,429.74
12/21/2005,433.55,436.86,420.71,426.33,11221900,426.33
12/22/2005,431.77,432.86,425.93,432.04,7546600,432.04
12/23/2005,432.15,432.5,428.78,430.93,4595100,430.93
12/27/2005,431.86,431.86,422.76,424.64,6702800,424.64
12/28/2005,424.34,427.78,421.26,426.69,7117900,426.69
12/29/2005,427.98,428.73,419.17,420.15,6945800,420.15
12/30/2005,417.27,418.21,413.74,414.86,7587100,414.86
1/3/2006,422.52,435.67,418.22,435.23,13121200,435.23
1/4/2006,443.9,448.96,439.75,445.24,15286400,445.24
1/5/2006,446,451.55,441.5,451.24,10808300,451.24
1/6/2006,456.87,470.5,453.24,465.66,17756900,465.66
1/9/2006,466.41,473.4,460.94,466.9,12791900,466.9
1/10/2006,464.42,470.25,462.04,469.76,9097100,469.76
1/11/2006,471.27,475.11,469.18,471.63,9007400,471.63
1/12/2006,473.72,474.99,461.5,463.63,10125300,463.63
1/13/2006,464.31,466.89,461.61,466.25,7656600,466.25
1/17/2006,463.06,469.9,462.53,467.11,8270300,467.11
1/18/2006,447.3,457.36,443.25,444.91,20485700,444.91
1/19/2006,451.17,453.49,433,436.45,14537300,436.45
1/20/2006,438.7,440.03,394.74,399.46,41116700,399.46
1/23/2006,407.38,428.39,405.73,427.5,22741400,427.5
1/24/2006,436.03,444.95,434.48,443.03,15464600,443.03
1/25/2006,451.26,454.23,429.22,433,18739800,433
1/26/2006,439.54,439.99,423.56,434.27,12926100,434.27
1/27/2006,435,438.22,428.98,433.49,8452200,433.49
1/30/2006,429.23,433.28,425,426.82,8588900,426.82
1/31/2006,430.57,439.6,423.97,432.66,22066000,432.66
2/1/2006,389.03,402,387.52,401.78,27122500,401.78
2/2/2006,403.82,406.5,395.98,396.04,11807700,396.04
2/3/2006,393.62,393.9,372.57,381.55,18281800,381.55
2/6/2006,385.31,389.9,379.56,385.1,8940400,385.1
2/7/2006,382.99,383.7,363.35,367.92,16630200,367.92
2/8/2006,368.48,370.69,354.67,369.08,20804100,369.08
2/9/2006,371.2,374.4,356.11,358.77,11912400,358.77
2/10/2006,361.95,364.5,353.14,362.61,15223500,362.61
2/13/2006,346.64,350.6,341.89,345.7,19717800,345.7
2/14/2006,345.33,351.69,342.4,343.32,14654000,343.32
2/15/2006,341.27,346,337.83,342.38,12947000,342.38
2/16/2006,345.67,367,344.49,366.46,21315500,366.46
2/17/2006,369.86,372.14,363.62,368.75,14320200,368.75
2/21/2006,366.44,373.54,365.11,366.59,8686000,366.59
2/22/2006,367.15,368.95,363.86,365.49,6476200,365.49
2/23/2006,365.61,381.24,365.39,378.07,12551600,378.07
2/24/2006,377.3,380.07,373.49,377.4,6484300,377.4
2/27/2006,381.27,391.7,380.28,390.38,10212200,390.38
2/28/2006,393.2,397.54,338.51,362.62,39437600,362.62
3/1/2006,368.56,369.45,361.3,364.8,12061200,364.8
3/2/2006,364.28,381.1,362.2,376.45,18330300,376.45
3/3/2006,384.3,387.24,375.76,378.18,11962000,378.18
3/6/2006,380.91,383.4,367.14,368.1,8939700,368.1
3/7/2006,365.02,368.45,358.15,364.45,10378800,364.45
3/8/2006,353.93,360.03,350.54,353.88,11745600,353.88
3/9/2006,355.39,358.53,341.5,343,13910400,343
3/10/2006,343.5,344.5,331.55,337.5,19325600,337.5
3/13/2006,340.93,346.1,335.45,337.06,13642400,337.06
3/14/2006,337.14,352.37,332.62,351.16,18450700,351.16
3/15/2006,350.77,352.3,340.53,344.5,12768800,344.5
3/16/2006,348.61,348.75,337.9,338.77,10016700,338.77
3/17/2006,338.8,341.78,334.93,339.79,8551700,339.79
3/20/2006,342.34,350.09,341.54,348.19,10407600,348.19
3/21/2006,350.01,351.66,339.08,339.92,9831100,339.92
3/22/2006,339.75,344.1,337.5,340.22,7596000,340.22
3/23/2006,342.35,345.75,340.2,341.89,7434700,341.89
3/24/2006,368.62,370.09,362.51,365.8,15180600,365.8
3/27/2006,367.09,371.71,365,369.69,7023700,369.69
3/28/2006,371.71,377.86,371.17,377.2,8945800,377.2
3/29/2006,379.94,399,379.51,394.98,19027500,394.98
3/30/2006,389.19,393.5,383.61,388.44,14711700,388.44
3/31/2006,388.74,391.87,384.03,390,36521400,390
4/3/2006,389.53,392.47,387.93,389.7,8122700,389.7
4/4/2006,389.9,404.9,388.14,404.34,15715700,404.34
4/5/2006,408.2,414.57,402.82,407.99,13410500,407.99
4/6/2006,406.49,413.89,405.43,411.18,8598500,411.18
4/7/2006,412.41,412.85,404.02,406.16,7025900,406.16
4/10/2006,407.08,417.17,405.25,416.38,9320100,416.38
4/11/2006,416.42,419.1,406.22,409.66,11107200,409.66
4/12/2006,409,411.33,405.19,408.95,6017000,408.95
4/13/2006,408.63,409.76,400.5,402.16,6552900,402.16
4/17/2006,403.45,412.5,400.84,406.82,8259500,406.82
4/18/2006,407.93,409.83,401.5,404.24,8137600,404.24
4/19/2006,412.57,413.64,406.73,410.5,6781700,410.5
4/20/2006,411.01,416,408.2,415,12271500,415
4/21/2006,448.9,450.72,436.17,437.1,22551300,437.1
4/24/2006,439.4,444.7,436.52,440.5,8836400,440.5
4/25/2006,439.63,441.04,426,427.16,9569000,427.16
4/26/2006,427.74,430.04,423.53,425.97,7277800,425.97
4/27/2006,422.91,426.91,419.39,420.03,8337900,420.03
4/28/2006,418.63,425.73,416.3,417.94,7421300,417.94
5/1/2006,418.47,419.44,398.55,398.9,10361200,398.9
5/2/2006,401.08,402.49,388.4,394.8,13104300,394.8
5/3/2006,396.35,401.5,390.88,394.17,8072200,394.17
5/4/2006,395.03,398.87,392.21,394.75,4652000,394.75
5/5/2006,397.6,400.68,391.78,394.3,6065000,394.3
5/8/2006,395.11,397.12,390.05,394.78,5118600,394.78
5/9/2006,395.7,409,393.75,408.8,9140600,408.8
5/10/2006,408.31,411.71,401.86,402.98,6187200,402.98
5/11/2006,403.42,404.71,384.98,387,8892800,387
5/12/2006,383.54,384.87,373.55,374.13,10087600,374.13
5/15/2006,375.93,380.15,368.25,376.2,8590100,376.2
5/16/2006,375.99,376.86,369.89,371.3,6491100,371.3
5/17/2006,370.61,379.84,370.22,374.5,10643800,374.5
5/18/2006,378.78,381.81,370.71,370.99,5835000,370.99
5/19/2006,373.28,374.5,360.57,370.02,11398200,370.02
5/22/2006,367.85,373.03,365.25,370.95,8604400,370.95
5/23/2006,374.21,383.88,373.56,375.58,8983000,375.58
5/24/2006,377.35,383.44,371.61,381.25,9553800,381.25
5/25/2006,379.08,383,372.31,382.99,8194600,382.99
5/26/2006,384.55,385.88,380.03,381.35,3667000,381.35
5/30/2006,378.28,381,371.45,371.94,4316000,371.94
5/31/2006,373.8,378.25,366.78,371.82,7981300,371.82
6/1/2006,373.54,382.99,371.6,382.62,6278000,382.62
6/2/2006,386.84,387.08,377.45,379.44,6386400,379.44
6/5/2006,376.18,381.45,374.15,374.44,5558500,374.44
6/6/2006,376.58,390,376.3,389.99,10259800,389.99
6/7/2006,393.24,394.86,386.5,386.51,8911300,386.51
6/8/2006,387.75,394.27,378.59,393.3,10359500,393.3
6/9/2006,392.19,395.43,385.35,386.57,6157500,386.57
6/12/2006,388.34,390.49,381,381.54,5019100,381.54
6/13/2006,380.9,387,378.12,386.52,7659100,386.52
6/14/2006,389.83,391.1,378.52,384.39,7772000,384.39
6/15/2006,386.62,392.25,383,391,6785700,391
6/16/2006,389.1,390.93,388,390.7,5304600,390.7
6/19/2006,390.85,394.8,386.98,388.14,7633100,388.14
6/20/2006,388.03,391.87,386.51,387.17,4039900,387.17
6/21/2006,391.06,404,389.75,402.13,8744400,402.13
6/22/2006,401.58,406,388,399.95,5911900,399.95
6/23/2006,402.76,409.75,400.74,404.86,5314800,404.86
6/26/2006,406.75,408.3,403.25,404.22,3551200,404.22
6/27/2006,405.71,408,401.01,402.32,4107100,402.32
6/28/2006,404.01,406.48,401.13,406.11,3710500,406.11
6/29/2006,407.99,418.2,405.82,417.81,6658200,417.81
6/30/2006,415.6,419.33,412.33,419.33,6258000,419.33
7/3/2006,420.04,423.77,419.45,423.2,2156700,423.2
7/5/2006,421.52,422.8,415.64,421.46,4985600,421.46
7/6/2006,423.38,425.38,421.98,423.19,3687100,423.19
7/7/2006,426.05,427.89,415.88,420.45,6041900,420.45
7/10/2006,423.44,425.23,416.38,418.2,4436400,418.2
7/11/2006,418.51,425.05,413.03,424.56,5971300,424.56
7/12/2006,422.09,422.74,416.73,417.25,4906700,417.25
7/13/2006,414,418.34,406.83,408.83,6924500,408.83
7/14/2006,410.33,411.49,398.61,403.5,7552100,403.5
7/17/2006,404.63,411,403.72,407.89,5811900,407.89
7/18/2006,409.75,410.57,397.74,403.05,8536800,403.05
7/19/2006,395.01,401.14,394.66,399,8518500,399
7/20/2006,404.28,404.44,385.66,387.12,12538700,387.12
7/21/2006,386.14,391.75,377.69,390.11,11754600,390.11
7/24/2006,392.82,393.89,381.21,390.9,8086100,390.9
7/25/2006,385.02,391.31,383.8,389.36,5761100,389.36
7/26/2006,388.2,391.91,383,385.5,5531900,385.5
7/27/2006,387.37,387.49,377.95,382.4,5641100,382.4
7/28/2006,382,389.56,381.73,388.12,4083600,388.12
7/31/2006,388,389.17,383.31,386.6,4595300,386.6
8/1/2006,385.11,385.77,375.51,375.51,5463200,375.51
8/2/2006,375.6,377.17,365.2,367.23,7097800,367.23
8/3/2006,364.98,377.91,363.36,375.39,6327000,375.39
8/4/2006,379.56,380.68,371.75,373.85,5095200,373.85
8/7/2006,371.5,379.73,371.15,377.95,3946900,377.95
8/8/2006,382.82,384.5,379.09,381,5743200,381
8/9/2006,382.8,384.68,376.36,376.94,4311000,376.94
8/10/2006,373.88,377.67,372.46,374.2,4261900,374.2
8/11/2006,374.4,375.28,368,368.5,3766500,368.5
8/14/2006,371.5,375.13,368.67,369.43,4968300,369.43
8/15/2006,374.11,381.67,372.6,380.97,6698200,380.97
8/16/2006,383.48,388.45,382.12,387.72,5853200,387.72
8/17/2006,386.39,390,383.92,385.8,5080200,385.8
8/18/2006,386.31,387.09,380.75,383.36,4952200,383.36
8/21/2006,378.1,379,375.22,377.3,4023300,377.3
8/22/2006,377.73,379.26,374.84,378.29,4164100,378.29
8/23/2006,377.64,378.27,372.66,373.43,3642300,373.43
8/24/2006,374.44,376.4,372.26,373.73,3482500,373.73
8/25/2006,373.08,375.32,372.5,373.26,2466700,373.26
8/28/2006,375.61,380.95,375,380.95,4164000,380.95
8/29/2006,380.78,382.32,377.2,378.95,4460000,378.95
8/30/2006,379.21,384.65,378.51,380.75,4044400,380.75
8/31/2006,381.49,382.15,378.2,378.53,2959900,378.53
9/1/2006,380.99,381.28,377.19,378.6,2672900,378.6
9/5/2006,379.87,385.4,377.44,384.36,4074300,384.36
9/6/2006,382.1,383.19,379.66,380.14,3724100,380.14
9/7/2006,379.39,381.75,377.4,378.49,3842000,378.49
9/8/2006,376.72,380.79,376.72,377.85,3083400,377.85
9/11/2006,378.26,384.69,377.77,384.09,4529200,384.09
9/12/2006,385,392.73,384.88,391.9,5442200,391.9
9/13/2006,395.15,406.76,395.1,406.57,9768200,406.57
9/14/2006,404.3,406.28,401.93,403.98,5366100,403.98
9/15/2006,407.48,410.05,406.74,409.88,7838200,409.88
9/18/2006,410,418.69,409.47,414.69,7106700,414.69
9/19/2006,415.46,415.49,392.74,403.81,14292900,403.81
9/20/2006,407.1,407.39,394.62,397,9147800,397
9/21/2006,400.3,408.45,399.86,406.85,10692100,406.85
9/22/2006,404.98,407.45,401.36,403.78,4649600,403.78
9/25/2006,405.58,409.45,402.5,403.98,5737300,403.98
9/26/2006,405.5,407.68,401.77,406.87,5289400,406.87
9/27/2006,406.3,411.22,402.37,402.92,5876700,402.92
9/28/2006,404.08,406.98,400.54,403.58,5107400,403.58
9/29/2006,405.13,405.62,401.41,401.9,3310900,401.9
10/2/2006,401.9,406,400.8,401.44,3651900,401.44
10/3/2006,401.29,406.46,398.19,404.04,5464700,404.04
10/4/2006,404.97,415.77,403.05,415.7,6661800,415.7
10/5/2006,414.7,418.24,410.86,411.81,5789800,411.81
10/6/2006,410.22,421.91,409.75,420.5,7336500,420.5
10/9/2006,424.8,431.95,423.42,429,7583300,429
10/10/2006,431.56,437.85,422.39,426.65,9788600,426.65
10/11/2006,425.02,429.91,423.76,426.5,5635400,426.5
10/12/2006,428.56,429.68,424,427.44,4844000,427.44
10/13/2006,427.76,429.5,425.56,427.3,3622500,427.3
10/16/2006,427.7,429.2,421.34,421.75,4319400,421.75
10/17/2006,420.3,423.75,416.7,420.64,5211000,420.64
10/18/2006,422.99,424.75,417.5,419.31,6017300,419.31
10/19/2006,420.23,429.5,419.57,426.06,11503500,426.06
10/20/2006,458.99,460.1,453.59,459.67,11647900,459.67
10/23/2006,462.28,484.64,460.37,480.78,15104500,480.78
10/24/2006,476.28,477.86,471.41,473.31,8660200,473.31
10/25/2006,477.49,488.5,475.11,486.6,9187500,486.6
10/26/2006,487.68,491.96,484.2,485.1,7031700,485.1
10/27/2006,483.9,485.24,472.49,475.2,6604000,475.2
10/30/2006,474.82,480.46,470.01,476.57,6563100,476.57
10/31/2006,478.06,482.16,473.84,476.39,6285400,476.39
11/1/2006,478.76,479.13,465.26,467.5,5426300,467.5
11/2/2006,467.5,473.73,466.38,469.91,5236700,469.91
11/3/2006,472.23,473.75,465.06,471.8,4907700,471.8
11/6/2006,473.77,479.66,472.33,476.95,4991500,476.95
11/7/2006,476.95,479.02,471.77,472.57,4897100,472.57
11/8/2006,470.35,481.74,468.6,475,7965000,475
11/9/2006,476.5,479.49,471.86,472.63,4879200,472.63
11/10/2006,473.78,474.72,470.29,473.55,2796700,473.55
11/13/2006,474.9,481.17,474.14,481.03,4341900,481.03
11/14/2006,480.7,489.95,480.5,489.3,7223400,489.3
11/15/2006,493.43,499.85,491.93,491.93,8370700,491.93
11/16/2006,495,497.68,492.56,495.9,5092600,495.9
11/17/2006,493.25,499.66,493,498.79,5511000,498.79
11/20/2006,498.4,498.4,492.65,495.05,5124500,495.05
11/21/2006,496.54,510,495.83,509.65,8427500,509.65
11/22/2006,510.97,513,505.78,508.01,4500700,508.01
11/24/2006,504.5,507.5,504,505,1732700,505
11/27/2006,501.37,501.78,484.75,484.75,7324700,484.75
11/28/2006,481.13,489.86,477.03,489.5,7797600,489.5
11/29/2006,494.24,494.74,482.25,484.65,6315300,484.65
11/30/2006,484.19,490.4,481.55,484.81,5577500,484.81
12/1/2006,485.98,488.39,478.5,480.8,5631400,480.8
12/4/2006,483,487.43,479.35,484.85,4899900,484.85
12/5/2006,487.4,489.44,484.89,487,4103000,487
12/6/2006,486.96,492.4,484.52,488.71,4450300,488.71
12/7/2006,490.23,491.8,482.42,482.64,4664300,482.64
12/8/2006,481.94,488.6,480,484.11,3974900,484.11
12/11/2006,484.92,488.9,483.8,483.93,3263400,483.93
12/12/2006,483.85,486.36,480.28,481.78,4181000,481.78
12/13/2006,484.69,485.5,477.02,478.99,4662100,478.99
12/14/2006,480.25,483.75,477.26,482.12,4748900,482.12
12/15/2006,482.64,484.11,479.84,480.3,5190800,480.3
12/18/2006,482.51,482.74,460.72,462.8,8016600,462.8
12/19/2006,461.72,469.31,458.5,468.63,6587000,468.63
12/20/2006,470,471.5,462.33,462.9,4367800,462.9
12/21/2006,464.18,465.25,452.34,456.2,6953300,456.2
12/22/2006,457.5,458.64,452.73,455.58,3988300,455.58
12/26/2006,456.52,459.47,454.59,457.53,2074300,457.53
12/27/2006,460,468.08,459.1,468.03,4231500,468.03
12/28/2006,467.12,468.58,462.25,462.56,3116200,462.56
12/29/2006,462.1,464.47,459.86,460.48,2559200,460.48
1/3/2007,466,476.66,461.11,467.59,7706500,467.59
1/4/2007,469,483.95,468.35,483.26,7887600,483.26
1/5/2007,482.5,487.5,478.11,487.19,6872100,487.19
1/8/2007,487.69,489.87,482.2,483.58,4754400,483.58
1/9/2007,485.45,488.25,481.2,485.5,5381400,485.5
1/10/2007,484.43,493.55,482.04,489.46,5968500,489.46
1/11/2007,497.2,501.75,496.18,499.72,7208200,499.72
1/12/2007,501.99,505,500,505,4473700,505
1/16/2007,507.55,513,503.3,504.28,7568900,504.28
1/17/2007,503.39,507.77,494.38,497.28,6699100,497.28
1/18/2007,494.52,496.48,487.43,487.83,5932000,487.83
1/19/2007,487.98,490.76,486.74,489.75,4978300,489.75
1/22/2007,492.5,492.65,478.5,480.84,5404300,480.84
1/23/2007,480.79,484.75,477.29,479.05,4665500,479.05
1/24/2007,484.45,499.54,483.29,499.07,6059300,499.07
1/25/2007,501,504.5,485.66,488.09,6368500,488.09
1/26/2007,490.93,497.9,487.03,495.84,5496500,495.84
1/29/2007,498,498.75,490.5,492.47,4775700,492.47
1/30/2007,494,498,491.22,494.32,4180500,494.32
1/31/2007,496.49,505,495.51,501.5,12206100,501.5
2/1/2007,506,506.01,481.53,481.75,15658700,481.75
2/2/2007,482.61,485,477.81,481.5,6286500,481.5
2/5/2007,477.5,478,466.19,467.16,7206900,467.16
2/6/2007,468.1,473.3,467.26,471.48,5321900,471.48
2/7/2007,473.82,474.35,468.78,470.01,4119800,470.01
2/8/2007,468.05,473.75,465.15,471.03,4076700,471.03
2/9/2007,471.65,472.68,461.5,461.89,4858600,461.89
2/12/2007,460.68,462.39,455.02,458.29,5754500,458.29
2/13/2007,459.15,462.78,457.26,459.1,4062600,459.1
2/14/2007,460,469.13,459.22,465.93,5698800,465.93
2/15/2007,466,466.13,460.72,461.47,4042400,461.47
2/16/2007,462.8,470.15,462.06,469.94,6177000,469.94
2/20/2007,468.47,472.75,464.71,472.1,4067600,472.1
2/21/2007,469.84,478.68,467.74,475.86,5640600,475.86
2/22/2007,478.69,484.24,474.39,475.85,5743900,475.85
2/23/2007,475.75,476.95,467.8,470.62,3882600,470.62
2/26/2007,472.83,475.25,463.75,464.93,3969900,464.93
2/27/2007,455,459.8,447.17,448.77,9312800,448.77
2/28/2007,450.41,453.67,443.04,449.45,8032300,449.45
3/1/2007,442.67,452.42,440,448.23,8685200,448.23
3/2/2007,445.11,448.7,438.68,438.68,6583600,438.68
3/5/2007,437.02,445.5,437,440.95,6355100,440.95
3/6/2007,447.47,459,447.38,457.55,7533700,457.55
3/7/2007,462.69,463.14,454.29,455.64,6534100,455.64
3/8/2007,459.22,465.5,454.1,454.72,5362800,454.72
3/9/2007,458,458.4,450.1,452.96,4977700,452.96
3/12/2007,452.57,455.25,451.11,454.75,3465400,454.75
3/13/2007,450.11,451.93,442.83,443.03,6377300,443.03
3/14/2007,443.23,448.66,439,448,8016900,448
3/15/2007,447.86,449.82,443.94,446.19,3944200,446.19
3/16/2007,445.65,446.7,439.89,440.85,5659100,440.85
3/19/2007,443.25,448.5,440.63,447.23,5197700,447.23
3/20/2007,445.79,447.6,443.6,445.28,3421500,445.28
3/21/2007,445.3,456.57,445.21,456.55,5798300,456.55
3/22/2007,455.61,462.17,452.53,462.04,5680700,462.04
3/23/2007,461.45,463.39,457.08,461.83,4111300,461.83
3/26/2007,460.55,465,455.62,465,4710300,465
3/27/2007,463.55,465.23,460.34,463.62,3741200,463.62
3/28/2007,461.87,465.44,460.15,461.88,4591600,461.88
3/29/2007,464.55,466,455,460.92,3988500,460.92
3/30/2007,462.1,463.4,456.14,458.16,3380200,458.16
4/2/2007,457.76,458.53,452.12,458.53,3448500,458.53
4/3/2007,464.05,474.25,464,472.6,6501800,472.6
4/4/2007,472.14,473,469.58,471.02,3778800,471.02
4/5/2007,471.3,472.09,469.62,471.51,2715800,471.51
4/9/2007,472.98,473,465.59,468.21,3062100,468.21
4/10/2007,467.09,470.79,465.16,466.5,2979300,466.5
4/11/2007,466.06,469.4,462.61,464.53,3812000,464.53
4/12/2007,464,468,462.24,467.39,2707900,467.39
4/13/2007,468.45,468.77,463.36,466.29,2794800,466.29
4/16/2007,468.46,476.99,468.15,474.27,5077900,474.27
4/17/2007,473.8,476.39,471.6,472.8,3210100,472.8
4/18/2007,471.26,479.9,469.53,476.01,5670500,476.01
4/19/2007,474.5,481.95,469.59,471.65,11009600,471.65
4/20/2007,490.52,492.5,482.02,482.48,12161500,482.48
4/23/2007,480.1,485,478.26,479.08,5674600,479.08
4/24/2007,478.61,479.98,475.55,477.53,3694700,477.53
4/25/2007,480,481.37,476.11,477.99,3966800,477.99
4/26/2007,478.1,484.45,477.11,481.18,4124900,481.18
4/27/2007,480.07,482.4,478.33,479.01,2925700,479.01
4/30/2007,479.15,481.35,471.38,471.38,3641200,471.38
5/1/2007,472.19,472.81,464.17,469,3658200,469
5/2/2007,468.65,471.08,465.73,465.78,3062700,465.78
5/3/2007,466.22,474.07,465.29,473.23,3594200,473.23
5/4/2007,470.12,474.84,465.88,471.12,3950000,471.12
5/7/2007,472.14,472.82,466.47,467.27,3020100,467.27
5/8/2007,466.13,468.17,464.73,466.81,2905100,466.81
5/9/2007,466.15,471.73,463.88,469.25,3889900,469.25
5/10/2007,467.04,469.49,461.02,461.47,3686300,461.47
5/11/2007,461.83,467,461,466.74,2944100,466.74
5/14/2007,465.48,467.51,460,461.78,3872700,461.78
5/15/2007,461.96,462.54,457.41,458,4119000,458
5/16/2007,462,473.14,459.02,472.61,6554200,472.61
5/17/2007,472.46,475.22,470.81,470.96,4660600,470.96
5/18/2007,472.03,472.7,469.75,470.32,3695900,470.32
5/21/2007,469.53,479.2,466.72,470.6,6159300,470.6
5/22/2007,473,479.01,473,475.86,3839000,475.86
5/23/2007,480.82,483.41,473.75,473.97,5060200,473.97
5/24/2007,475.15,479.2,471.5,474.33,4173600,474.33
5/25/2007,479.7,484.95,477.27,483.52,5348500,483.52
5/29/2007,485,491.8,484,487.11,5218000,487.11
5/30/2007,484.5,498.84,483,498.6,7245800,498.6
5/31/2007,500.56,508.78,497.06,497.91,8924300,497.91
6/1/2007,501,505.02,497.93,500.4,4799000,500.4
6/4/2007,497.91,510.51,497.59,507.07,7101000,507.07
6/5/2007,509.75,519,506.61,518.84,10447100,518.84
6/6/2007,516.75,520.78,515.26,518.25,7886700,518.25
6/7/2007,519.75,526.5,512.51,515.06,10630500,515.06
6/8/2007,516.2,519.64,509.46,515.49,6358200,515.49
6/11/2007,514.02,518.25,510,511.34,4647700,511.34
6/12/2007,508.71,511.67,503.17,504.77,6419500,504.77
6/13/2007,507.09,508.54,498.69,505.24,7034000,505.24
6/14/2007,505.38,505.88,501.7,502.84,4621200,502.84
6/15/2007,508.19,509,501.23,505.89,6174100,505.89
6/18/2007,506.18,516,504.24,515.2,4835900,515.2
6/19/2007,514.01,517.25,511.54,514.31,4355300,514.31
6/20/2007,516.96,518.75,509.06,509.97,4338200,509.97
6/21/2007,510.98,515.29,506.28,514.11,4409700,514.11
6/22/2007,516.42,524.99,516.1,524.98,7203700,524.98
6/25/2007,528.98,534.99,523.38,527.42,7925000,527.42
6/26/2007,532.73,533.2,526.24,530.26,5689500,530.26
6/27/2007,525,527.99,519.56,526.29,6123100,526.29
6/28/2007,524.88,529.5,523.8,525.01,4168400,525.01
6/29/2007,526.02,527.4,519.46,522.7,3880600,522.7
7/2/2007,525.49,531.85,524.2,530.38,3487600,530.38
7/3/2007,531.06,534.4,527.5,534.34,1871800,534.34
7/5/2007,535.56,544.4,532.15,541.63,4942900,541.63
7/6/2007,541.25,543.87,538.73,539.4,2747000,539.4
7/9/2007,543,548.74,540.26,542.56,3729800,542.56
7/10/2007,543.79,547,541.65,543.34,3856000,543.34
7/11/2007,543.61,546.5,540.01,544.47,3309300,544.47
7/12/2007,545.86,547.32,540.22,545.33,3441600,545.33
7/13/2007,547.91,552.67,547.25,552.16,5237100,552.16
7/16/2007,550.3,558.58,549.31,552.99,6599500,552.99
7/17/2007,555.04,557.73,552.38,555,4328600,555
7/18/2007,553.89,554.5,543.81,549.5,6080000,549.5
7/19/2007,553.46,553.52,542.24,548.59,11127200,548.59
7/20/2007,511.9,523.18,509.5,520.12,17772300,520.12
7/23/2007,519.01,520,512.15,512.51,6356700,512.51
7/24/2007,509.3,518.69,507.11,514,5572100,514
7/25/2007,516.98,517.02,505.56,509.76,5545000,509.76
7/26/2007,508.74,512.59,498.88,508,6883400,508
7/27/2007,508.53,516.62,505.5,511.89,5509100,511.89
7/30/2007,512.92,519.34,510.5,516.11,3963300,516.11
7/31/2007,520.23,520.44,510,510,4270500,510
8/1/2007,510.5,516.51,508.14,512.94,4421500,512.94
8/2/2007,513.72,514.99,509,511.01,3154900,511.01
8/3/2007,510.05,513.2,503,503,3176200,503
8/6/2007,503,510.15,502.5,510,3651500,510
8/7/2007,509.75,519.88,509.04,516.02,4264300,516.02
8/8/2007,519.34,525.78,517.09,525.78,4068800,525.78
8/9/2007,520.8,526.82,514.63,514.73,4846500,514.73
8/10/2007,510.18,518.72,505.63,515.75,5875200,515.75
8/13/2007,519.54,519.75,513.03,515.5,3179300,515.5
8/14/2007,515.72,517.4,508,508.6,3633700,508.6
8/15/2007,509,511.69,496.71,497.55,5409500,497.55
8/16/2007,492.02,496.43,480.46,491.52,8645600,491.52
8/17/2007,497.44,501,491.65,500.04,5479400,500.04
8/20/2007,502.46,502.56,496,497.92,2697300,497.92
8/21/2007,498.94,508.16,497.77,506.61,3610600,506.61
8/22/2007,509.96,516.25,509.25,512.75,3252700,512.75
8/23/2007,516,516.13,507,512.19,3076700,512.19
8/24/2007,512.61,515.55,508.5,515,2472700,515
8/27/2007,514.43,517.45,511.4,513.26,2325100,513.26
8/28/2007,511.53,514.98,505.79,506.4,3273900,506.4
8/29/2007,507.84,513.3,507.23,512.88,2549300,512.88
8/30/2007,512.36,515.4,510.58,511.4,2651700,511.4
8/31/2007,513.1,516.5,511.47,515.25,2977600,515.25
9/4/2007,515.02,528,514.62,525.15,3693700,525.15
9/5/2007,523.4,529.48,522.25,527.8,3312900,527.8
9/6/2007,529.36,529.83,518.24,523.52,3625900,523.52
9/7/2007,517.86,521.24,516.8,519.35,3663600,519.35
9/10/2007,521.28,522.07,510.88,514.48,3225800,514.48
9/11/2007,516.99,521.65,515.73,521.33,2703600,521.33
9/12/2007,520.53,527.98,519,522.65,2986000,522.65
9/13/2007,524.06,527.21,523.22,524.78,1891100,524.78
9/14/2007,523.2,530.27,522.22,528.75,2764900,528.75
9/17/2007,526.53,529.28,524.07,525.3,2197500,525.3
9/18/2007,526.52,537.25,524.27,535.27,4215700,535.27
9/19/2007,539.27,549.45,538.86,546.85,5526900,546.85
9/20/2007,547,556.8,546.03,552.83,5525000,552.83
9/21/2007,556.34,560.79,552.83,560.1,8011700,560.1
9/24/2007,561,571.46,560,568.02,5297000,568.02
9/25/2007,564,569.56,562.86,569,2730600,569
9/26/2007,570.4,571.79,563.81,568.16,3346100,568.16
9/27/2007,571.73,571.74,565.78,567.5,2056300,567.5
9/28/2007,567,569.55,564.12,567.27,2639500,567.27
10/1/2007,569.97,584.35,569.61,582.55,4711300,582.55
10/2/2007,583.38,596.81,580.01,584.39,7067500,584.39
10/3/2007,586.25,588.99,580.36,584.02,3879500,584.02
10/4/2007,585.09,585.09,577.06,579.03,2986700,579.03
10/5/2007,587.11,596,587.01,594.05,5068700,594.05
10/8/2007,595,610.26,593.95,609.62,5028000,609.62
10/9/2007,615.11,623.78,608.39,615.18,8767800,615.18
10/10/2007,621.36,625.68,616.8,625.39,5385600,625.39
10/11/2007,633.64,641.41,609,622,11799000,622
10/12/2007,623.98,638.4,618.24,637.39,6823700,637.39
10/15/2007,638.47,639.86,615.55,620.11,6943800,620.11
10/16/2007,618.49,625.92,611.99,616,6025300,616
10/17/2007,630.45,634,621.59,633.48,6030500,633.48
10/18/2007,635.41,641.37,628.5,639.62,12289200,639.62
10/19/2007,654.56,658.49,643.23,644.71,15789000,644.71
10/22/2007,638.67,655,636.28,650.75,6664400,650.75
10/23/2007,661.25,677.6,660,675.77,6793700,675.77
10/24/2007,672.71,677.47,659.56,675.82,7404200,675.82
10/25/2007,678.68,678.97,663.55,668.51,5795500,668.51
10/26/2007,674.03,676.54,668.06,674.6,3353900,674.6
10/29/2007,677.77,680,672.09,679.23,3066300,679.23
10/30/2007,677.51,699.91,677.51,694.77,6900600,694.77
10/31/2007,700.69,707,696.04,707,6876800,707
11/1/2007,702.79,713.72,701.78,703.21,6527200,703.21
11/2/2007,710.51,713.58,697.34,711.25,5841500,711.25
11/5/2007,706.99,730.23,706.07,725.65,8883700,725.65
11/6/2007,737.56,741.79,725,741.79,8436300,741.79
11/7/2007,741.13,747.24,723.14,732.94,8252900,732.94
11/8/2007,734.6,734.89,677.18,693.84,16512200,693.84
11/9/2007,675.78,681.88,661.21,663.97,11388100,663.97
11/12/2007,657.74,669.93,626.21,632.07,10227300,632.07
11/13/2007,644.99,660.92,632.07,660.55,8426100,660.55
11/14/2007,673.28,675.49,636.27,641.68,8094700,641.68
11/15/2007,638.57,647.5,624,629.65,6967700,629.65
11/16/2007,633.94,635.49,616.02,633.63,9042800,633.63
11/19/2007,629.59,636.77,618.5,625.85,5527400,625.85
11/20/2007,636.48,659.1,632.87,648.54,9840600,648.54
11/21/2007,643.77,669.97,642.08,660.52,7013500,660.52
11/23/2007,670,678.28,668.11,676.7,2738700,676.7
11/26/2007,680.2,693.4,665,666,6790100,666
11/27/2007,674.8,676.43,650.26,673.57,8904500,673.57
11/28/2007,682.11,694.3,672.14,692.26,7916500,692.26
11/29/2007,690.75,702.79,687.77,697,6208000,697
11/30/2007,711,711.06,682.11,693,7895500,693
12/3/2007,691.01,695,681.14,681.53,4325100,681.53
12/4/2007,678.31,692,677.12,684.16,4231800,684.16
12/5/2007,692.73,698.93,687.5,698.51,4209600,698.51
12/6/2007,697.8,716.56,697.01,715.26,4909000,715.26
12/7/2007,714.99,718,710.5,714.87,3852100,714.87
12/10/2007,715.99,724.8,714,718.42,3856200,718.42
12/11/2007,719.94,720.99,698.78,699.2,6139100,699.2
12/12/2007,714,714.32,688.5,699.35,6159100,699.35
12/13/2007,696.31,697.62,681.21,694.05,5040800,694.05
12/14/2007,687.51,699.7,687.26,689.96,3673500,689.96
12/17/2007,688,695.42,663.67,669.23,5486000,669.23
12/18/2007,674.16,676.71,652.5,673.35,7166700,673.35
12/19/2007,674.21,679.5,669,677.37,4421100,677.37
12/20/2007,685.83,691,680.61,689.69,4422200,689.69
12/21/2007,697.88,699.26,693.24,696.69,5382000,696.69
12/24/2007,694.99,700.73,693.06,700.73,1628400,700.73
12/26/2007,698.99,713.22,698.21,710.84,2530000,710.84
12/27/2007,707.07,716,700.74,700.74,2942500,700.74
12/28/2007,704.93,707.95,696.54,702.53,2562700,702.53
12/31/2007,698.57,702.49,690.58,691.48,2376200,691.48
1/2/2008,692.87,697.37,677.73,685.19,4306900,685.19
1/3/2008,685.26,686.85,676.52,685.33,3252500,685.33
1/4/2008,679.69,680.96,655,657,5359800,657
1/7/2008,653.94,662.28,637.35,649.25,6403400,649.25
1/8/2008,653,659.96,631,631.68,5339100,631.68
1/9/2008,630.04,653.34,622.51,653.2,6739700,653.2
1/10/2008,645.01,657.2,640.11,646.73,6334200,646.73
1/11/2008,642.7,649.47,630.11,638.25,4977000,638.25
1/14/2008,651.14,657.4,645.25,653.82,4447500,653.82
1/15/2008,645.9,649.05,635.38,637.65,5568200,637.65
1/16/2008,628.97,639.99,601.93,615.95,10560000,615.95
1/17/2008,620.76,625.74,598.01,600.79,8216800,600.79
1/18/2008,608.36,609.99,598.45,600.25,8539600,600.25
1/22/2008,562.03,597.5,561.2,584.35,9501500,584.35
1/23/2008,560.71,568,519,548.62,16965700,548.62
1/24/2008,558.8,579.69,554.14,574.49,9400900,574.49
1/25/2008,591.81,595,566.18,566.4,6966000,566.4
1/28/2008,570.97,572.24,548.6,555.98,5816700,555.98
1/29/2008,560.47,561.33,540.67,550.52,6283000,550.52
1/30/2008,549.19,560.43,543.51,548.27,7939600,548.27
1/31/2008,539.01,573,534.29,564.3,14871300,564.3
2/1/2008,528.67,536.67,510,515.9,17600500,515.9
2/4/2008,509.07,512.78,492.55,495.43,13157100,495.43
2/5/2008,489.43,509,488.52,506.8,11203300,506.8
2/6/2008,511.14,511.17,497.93,501.71,7636400,501.71
2/7/2008,496.86,514.19,494.76,504.95,7928900,504.95
2/8/2008,509.41,517.73,508.7,516.69,6828900,516.69
2/11/2008,520.52,523.71,513.4,521.16,5826000,521.16
2/12/2008,523.39,530.6,513.03,518.09,6662300,518.09
2/13/2008,522.5,534.99,518.69,534.62,6624700,534.62
2/14/2008,538.35,541.04,531,532.25,6476700,532.25
2/15/2008,528.31,532.66,524.33,529.64,5240100,529.64
2/19/2008,534.94,535.06,506.5,508.95,6350400,508.95
2/20/2008,503.51,511.01,498.82,509,6662200,509
2/21/2008,512.85,513.21,499.5,502.86,5677800,502.86
2/22/2008,502.06,509,497.55,507.8,5515900,507.8
2/25/2008,505.95,506.5,485.74,486.44,8372800,486.44
2/26/2008,461.2,466.47,446.85,464.19,23287300,464.19
2/27/2008,460.13,475.49,459.64,472.86,10121900,472.86
2/28/2008,470.5,479.09,467.36,475.39,6586900,475.39
2/29/2008,471.87,479.74,464.65,471.18,9425400,471.18
3/3/2008,471.51,472.72,450.11,457.02,7554500,457.02
3/4/2008,450.95,453.36,435.78,444.6,13621700,444.6
3/5/2008,445.25,454.17,444,447.7,7436600,447.7
3/6/2008,447.69,453.3,431.18,432.7,7470100,432.7
3/7/2008,428.88,440,426.24,433.35,8071800,433.35
3/10/2008,428.83,431,413.04,413.62,7987600,413.62
3/11/2008,425.26,440.15,424.65,439.84,8826900,439.84
3/12/2008,440.01,447.88,438.07,440.18,6651900,440.18
3/13/2008,432.67,446.98,428.78,443.01,7726600,443.01
3/14/2008,442.98,449.34,430.62,437.92,6574400,437.92
3/17/2008,427.99,433.71,412.11,419.87,7888200,419.87
3/18/2008,428.98,440.84,425.53,439.16,7237200,439.16
3/19/2008,441.11,447.5,431.67,432,6179000,432
3/20/2008,427.32,435.7,417.5,433.55,9913400,433.55
3/24/2008,438.43,465.78,437.72,460.56,6763500,460.56
3/25/2008,457.46,457.47,446,450.78,5831600,450.78
3/26/2008,452.59,462.87,449.29,458.19,5225700,458.19
3/27/2008,446,448.61,440.49,444.08,5832200,444.08
3/28/2008,447.46,453.57,434.31,438.08,4376200,438.08
3/31/2008,435.64,442.69,432.01,440.47,4446400,440.47
4/1/2008,447.74,466.5,446.87,465.71,6093100,465.71
4/2/2008,469.9,475.74,460.39,465.7,5999000,465.7
4/3/2008,461.73,463.29,448.13,455.12,6778400,455.12
4/4/2008,457.01,477.83,456.2,471.09,5897200,471.09
4/7/2008,477.03,485.44,473.53,476.82,5943500,476.82
4/8/2008,473.04,474.14,462.01,467.81,4547000,467.81
4/9/2008,469.13,472,457.54,464.19,6048100,464.19
4/10/2008,464.96,473.86,461.85,469.08,5072400,469.08
4/11/2008,464.07,467.26,455.01,457.45,4169700,457.45
4/14/2008,457.16,457.45,450.15,451.66,3842600,451.66
4/15/2008,458.13,459.72,443.72,446.84,4577600,446.84
4/16/2008,444.4,458.28,441,455.03,7630700,455.03
4/17/2008,455.63,459.37,446.52,449.54,13353000,449.54
4/18/2008,535.21,547.7,524.77,539.41,18235600,539.41
4/21/2008,539.39,542.59,530.29,537.79,7439700,537.79
4/22/2008,537.57,560.83,537.56,555,7938500,555
4/23/2008,557.94,559.31,540.95,546.49,4921500,546.49
4/24/2008,551.29,554.49,540.02,543.04,4135100,543.04
4/25/2008,549.02,553,542.73,544.06,4164400,544.06
4/28/2008,545.88,556.81,539,552.12,4008600,552.12
4/29/2008,550.83,563.4,550.01,558.47,4346000,558.47
4/30/2008,562.21,584.86,558.47,574.29,7903000,574.29
5/1/2008,578.31,594.93,576.97,593.08,6602800,593.08
5/2/2008,598.49,602.45,579.3,581.29,6998800,581.29
5/5/2008,598.86,599,587.13,594.9,6281000,594.9
5/6/2008,591,592,583,586.36,4629300,586.36
5/7/2008,590.27,599.49,576.43,579,6613000,579
5/8/2008,586.2,589.3,578.91,583.01,5122900,583.01
5/9/2008,579,585,571.3,573.2,4484900,573.2
5/12/2008,574.75,586.75,568.91,584.94,4863900,584.94
5/13/2008,586.23,587.95,578.55,583,5163500,583
5/14/2008,586.49,591.19,575.25,576.3,4375800,576.3
5/15/2008,579,582.95,575.61,581,4342700,581
5/16/2008,581.43,584.68,578.32,580.07,4274100,580.07
5/19/2008,578.55,588.88,573.52,577.52,5604500,577.52
5/20/2008,574.63,582.48,572.91,578.6,3313600,578.6
5/21/2008,578.52,581.41,547.89,549.99,6468100,549.99
5/22/2008,551.95,554.21,540.25,549.46,5076300,549.46
5/23/2008,546.96,553,537.81,544.62,4431500,544.62
5/27/2008,544.96,562.6,543.85,560.9,3865500,560.9
5/28/2008,567.94,571.49,561.1,568.24,4050400,568.24
5/29/2008,574.79,585.88,573.2,583,4845000,583
5/30/2008,583.47,589.92,581.3,585.8,3225200,585.8
6/2/2008,582.5,583.89,571.27,575,3674200,575
6/3/2008,576.5,580.5,560.61,567.3,4305300,567.3
6/4/2008,565.33,578,564.55,572.22,3363200,572.22
6/5/2008,577.08,588.04,576.21,586.3,3916700,586.3
6/6/2008,579.75,580.72,567,567,4734500,567
6/9/2008,568.06,570,545.4,557.87,5288300,557.87
6/10/2008,549.56,558.82,546.78,554.17,3657400,554.17
6/11/2008,556.24,557.34,544.46,545.2,3812900,545.2
6/12/2008,548.76,558,546.88,552.95,5491600,552.95
6/13/2008,561.49,575.7,561.34,571.51,6184400,571.51
6/16/2008,566.5,579.1,566.5,572.81,3542800,572.81
6/17/2008,576.35,578.07,568.38,569.46,3462900,569.46
6/18/2008,564.51,568.99,559.16,562.38,3381200,562.38
6/19/2008,555.35,563.78,550.81,560.2,5683100,560.2
6/20/2008,556.98,556.98,544.51,546.43,5983100,546.43
6/23/2008,545.36,553.15,542.02,545.21,3635900,545.21
6/24/2008,545.14,551.19,535.1,542.3,4672600,542.3
6/25/2008,544.97,557.8,543.67,551,4122200,551
6/26/2008,544.1,544.93,528.26,528.82,5659500,528.82
6/27/2008,527.68,530,515.09,528.07,5447500,528.07
6/30/2008,532.47,538,523.06,526.42,3765300,526.42
7/1/2008,519.58,536.72,517,534.73,4959900,534.73
7/2/2008,536.51,540.38,526.06,527.04,4223000,527.04
7/3/2008,530.88,539.23,527.5,537,2400500,537
7/7/2008,542.3,549,535.6,543.91,4255200,543.91
7/8/2008,545.99,555.19,540,554.53,4932400,554.53
7/9/2008,550.76,555.68,540.73,541.55,4154000,541.55
7/10/2008,545,549.5,530.72,540.57,4331700,540.57
7/11/2008,536.5,539.5,519.43,533.8,4981400,533.8
7/14/2008,539,540.06,515.45,521.62,4424800,521.62
7/15/2008,516.28,527.5,501.1,516.09,6071000,516.09
7/16/2008,514.04,536.5,510.6,535.6,4742200,535.6
7/17/2008,534.16,537.05,524.5,533.44,8787400,533.44
7/18/2008,498.35,498.98,478.19,481.32,11292400,481.32
7/21/2008,480.88,484.09,465.7,468.8,5901500,468.8
7/22/2008,466.72,480.25,465.6,477.11,4691500,477.11
7/23/2008,481.61,497.23,478.1,489.22,4894100,489.22
7/24/2008,496.7,496.87,475.62,475.62,3540900,475.62
7/25/2008,486.49,493.13,481.5,491.98,3183500,491.98
7/28/2008,492.09,492.09,475.13,477.12,3160000,477.12
7/29/2008,479.3,487.26,478,483.11,2802800,483.11
7/30/2008,485.5,486.02,472.81,482.7,3490700,482.7
7/31/2008,474.56,480.89,471.44,473.75,2865100,473.75
8/1/2008,472.51,473.22,462.5,467.86,3007900,467.86
8/4/2008,468.12,473.01,461.9,463,2487000,463
8/5/2008,467.59,480.08,466.33,479.85,3584500,479.85
8/6/2008,478.37,489.77,472.51,486.34,3375800,486.34
8/7/2008,482,484,476.41,479.12,2773800,479.12
8/8/2008,480.15,495.75,475.69,495.01,3739300,495.01
8/11/2008,492.47,508.88,491.78,500.84,4239300,500.84
8/12/2008,502,506.13,498,502.61,2755700,502.61
8/13/2008,501.6,503.54,493.88,500.03,3625500,500.03
8/14/2008,497.7,507.61,496.29,505.49,2918600,505.49
8/15/2008,506.99,510.66,505.5,510.15,3545700,510.15
8/18/2008,509.84,510,495.51,498.3,3333900,498.3
8/19/2008,490.43,498.28,486.63,490.5,3046500,490.5
8/20/2008,494.72,496.69,482.57,485,3982100,485
8/21/2008,482.92,489.9,479.27,486.53,3514100,486.53
8/22/2008,491.5,494.88,489.48,490.59,2297200,490.59
8/25/2008,486.11,497,481.5,483.01,2014300,483.01
8/26/2008,483.46,483.46,470.59,474.16,3308200,474.16
8/27/2008,473.73,474.83,464.84,468.58,4387100,468.58
8/28/2008,472.49,476.45,470.33,473.78,3029700,473.78
8/29/2008,469.75,471.01,462.33,463.29,3848200,463.29
9/2/2008,476.77,482.18,461.42,465.25,6111500,465.25
9/3/2008,468.73,474.29,459.58,464.41,4314600,464.41
9/4/2008,460,463.24,449.4,450.26,4848500,450.26
9/5/2008,445.49,452.46,440.08,444.25,4534300,444.25
9/8/2008,452.02,452.94,417.55,419.95,9017900,419.95
9/9/2008,423.17,432.38,415,418.66,7229600,418.66
9/10/2008,424.47,424.48,409.68,414.16,6226800,414.16
9/11/2008,408.35,435.09,406.38,433.75,6471400,433.75
9/12/2008,430.21,441.99,429,437.66,6028000,437.66
9/15/2008,424,441.97,423.71,433.86,6567400,433.86
9/16/2008,425.96,449.28,425.49,442.93,6990700,442.93
9/17/2008,438.48,439.14,413.44,414.49,9126900,414.49
9/18/2008,422.64,439.18,410.5,439.08,8589400,439.08
9/19/2008,461,462.07,443.28,449.15,10006000,449.15
9/22/2008,454.13,454.13,429,430.14,4407300,430.14
9/23/2008,433.25,440.79,425.72,429.27,5204200,429.27
9/24/2008,430.34,445,430.11,435.11,4242000,435.11
9/25/2008,438.84,450,435.98,439.6,5020300,439.6
9/26/2008,428,437.16,421.03,431.04,5292500,431.04
9/29/2008,419.51,423.51,380.71,381,10762900,381
9/30/2008,395.98,425.08,392.32,400.52,3086300,400.52
10/1/2008,411.15,416.98,403.1,411.72,6234800,411.72
10/2/2008,409.79,409.98,386,390.49,5984900,390.49
10/3/2008,397.35,412.5,383.07,386.91,7992900,386.91
10/6/2008,373.98,375.99,357.16,371.21,11220600,371.21
10/7/2008,373.33,374.98,345.37,346.01,11054400,346.01
10/8/2008,330.16,358.99,326.11,338.11,11826400,338.11
10/9/2008,344.52,348.57,321.67,328.98,8075000,328.98
10/10/2008,313.16,341.89,310.3,332,10597800,332
10/13/2008,355.79,381.95,345.75,381.02,8905500,381.02
10/14/2008,393.53,394.5,357,362.71,7784800,362.71
10/15/2008,354.65,359,338.83,339.17,6721400,339.17
10/16/2008,332.76,356.5,309.44,353.02,16239700,353.02
10/17/2008,378.96,386,363.55,372.54,14249200,372.54
10/20/2008,379.75,380.98,359.59,379.32,6753400,379.32
10/21/2008,372.39,383.78,362,362.75,5782000,362.75
10/22/2008,356.99,369.69,344,355.67,6560000,355.67
10/23/2008,353.65,358,337.99,352.32,6478900,352.32
10/24/2008,326.47,350.47,324.74,339.29,7359000,339.29
10/27/2008,334.81,343,325.6,329.49,6200700,329.49
10/28/2008,339.05,369.31,328.51,368.75,8105400,368.75
10/29/2008,365.79,371,352.37,358,9756600,358
10/30/2008,368.46,372,358.37,359.69,7988900,359.69
10/31/2008,356.16,371.96,354.27,359.36,7423300,359.36
11/3/2008,357.58,362.99,341.43,346.49,5954500,346.49
11/4/2008,353.44,372.36,345.5,366.94,7349900,366.94
11/5/2008,362.15,368.88,341.31,342.24,6946500,342.24
11/6/2008,339.97,344.42,325.81,331.22,8574800,331.22
11/7/2008,333.12,341.15,325.33,331.14,4681300,331.14
11/10/2008,328,329.44,309.47,318.78,8080100,318.78
11/11/2008,308.69,316.3,300.52,311.46,10146600,311.46
11/12/2008,302.05,312.49,287.76,291,10051100,291
11/13/2008,291.77,313,280,312.08,13234700,312.08
11/14/2008,303.25,324.99,302.56,310.02,9517100,310.02
11/17/2008,303,310.16,297.95,300.12,7543800,300.12
11/18/2008,301.57,303.73,285.35,297.42,8346100,297.42
11/19/2008,295.39,300.19,278.58,280.18,7834600,280.18
11/20/2008,274.89,282.94,259.04,259.56,9779400,259.56
11/21/2008,262.51,269.37,247.3,262.43,10244500,262.43
11/24/2008,269.26,269.95,249.01,257.44,10054700,257.44
11/25/2008,268.68,286.66,267.32,282.05,10771200,282.05
11/26/2008,280.28,295.46,276.2,292.09,6356600,292.09
11/28/2008,290.58,296.45,288.28,292.96,2565500,292.96
12/1/2008,286.68,287.38,265.98,265.99,5711200,265.99
12/2/2008,269.73,277.78,262.58,275.11,5839700,275.11
12/3/2008,269.85,281.36,265.34,279.43,5904800,279.43
12/4/2008,276.53,283.49,268.77,274.34,4886600,274.34
12/5/2008,271.02,284.24,264.02,283.99,6521200,283.99
12/8/2008,289.99,309.44,282,302.11,8144300,302.11
12/9/2008,297.69,318,297.01,305.97,6889900,305.97
12/10/2008,309.24,314.9,304.51,308.82,5237000,308.82
12/11/2008,304.17,312.88,297.8,300.22,6179200,300.22
12/12/2008,295.71,316.47,294,315.76,5722100,315.76
12/15/2008,314.01,318.49,305.11,310.67,6737900,310.67
12/16/2008,314.52,329.5,311.27,325.28,7059600,325.28
12/17/2008,318.64,322.13,312.42,315.24,5789700,315.24
12/18/2008,316.7,320.35,309.11,310.28,4763500,310.28
12/19/2008,310.99,317.79,309,310.17,5612600,310.17
12/22/2008,308.56,309.5,290.63,297.11,3917600,297.11
12/23/2008,300.43,303.31,296.67,298.02,3777700,298.02
12/24/2008,301.48,306.34,298.38,302.95,1921500,302.95
12/26/2008,304.07,305.26,298.31,300.36,1959100,300.36
12/29/2008,300.22,301.38,291.58,297.42,3701900,297.42
12/30/2008,300.8,306.81,298.71,303.11,3843500,303.11
12/31/2008,304.2,311,302.61,307.65,2886800,307.65
1/2/2009,308.6,321.82,305.5,321.32,3610500,321.32
1/5/2009,321,331.24,315,328.05,4889000,328.05
1/6/2009,332.98,340.8,326.39,334.06,6425200,334.06
1/7/2009,328.32,330.91,318.75,322.01,4494500,322.01
1/8/2009,318.28,325.19,317.34,325.19,3600700,325.19
1/9/2009,327.5,327.5,313.4,315.07,4340500,315.07
1/12/2009,316.31,318.95,310.23,312.69,3304300,312.69
1/13/2009,311.77,320.6,310.39,314.32,4432500,314.32
1/14/2009,310,313.8,297.75,300.97,5467900,300.97
1/15/2009,297.57,303.58,286.79,298.99,5934500,298.99
1/16/2009,305.02,308.25,295.7,299.67,5224400,299.67
1/20/2009,299.14,299.5,282.75,282.75,5048200,282.75
1/21/2009,288.35,303.5,288.35,303.08,4924500,303.08
1/22/2009,298.04,309.35,295.15,306.5,8267000,306.5
1/23/2009,309.27,331.96,304.22,324.7,10732800,324.7
1/26/2009,324.85,328,320.56,323.87,4610700,323.87
1/27/2009,326.45,333.87,324.27,331.48,4927300,331.48
1/28/2009,337.98,352.33,336.31,348.67,7691400,348.67
1/29/2009,344.54,345.05,340.11,343.32,7283800,343.32
1/30/2009,344.69,348.8,336,338.53,4672000,338.53
2/2/2009,334.29,345,332,340.57,5206900,340.57
2/3/2009,342.57,343,333.83,340.45,6556500,340.45
2/4/2009,340.07,354.44,339.17,343,6817400,343
2/5/2009,340.91,355.38,337,353.72,7264400,353.72
2/6/2009,356.46,373.81,355.44,371.28,7038100,371.28
2/9/2009,371.28,381,367.3,378.77,4977300,378.77
2/10/2009,375.98,377.5,357.89,358.51,7103700,358.51
2/11/2009,358.95,365,353,358.04,5231600,358.04
2/12/2009,353.16,363.62,351.48,363.05,5550300,363.05
2/13/2009,362.19,362.99,355.23,357.68,4146700,357.68
2/17/2009,346.51,347.09,339.69,342.66,5680400,342.66
2/18/2009,347.24,353.38,340.52,353.11,6024500,353.11
2/19/2009,357.47,359.8,341.41,342.64,4988700,342.64
2/20/2009,338.05,348.92,335,346.45,6217100,346.45
2/23/2009,347,349.8,329.55,330.06,5221100,330.06
2/24/2009,331.02,349.62,330.89,345.45,6095900,345.45
2/25/2009,342.15,352.3,338.92,341.64,6439100,341.64
2/26/2009,345.96,352.49,337.16,337.18,5605600,337.18
2/27/2009,332.95,343.82,331.11,337.99,5420000,337.99
3/2/2009,333.33,340.7,326,327.16,5788500,327.16
3/3/2009,330.07,333.69,322.35,325.48,6524800,325.48
3/4/2009,323.16,329,315.38,318.92,7818400,318.92
3/5/2009,316.48,319.08,302.64,305.64,6529900,305.64
3/6/2009,307.22,310.19,294.25,308.57,7234200,308.57
3/9/2009,299.98,306.57,289.45,290.89,6471300,290.89
3/10/2009,298.25,310.5,294.25,308.17,6730200,308.17
3/11/2009,310.1,320,305.71,317.91,5923600,317.91
3/12/2009,317.54,325,313.65,323.53,5024100,323.53
3/13/2009,326.1,327.46,319.03,324.42,3906400,324.42
3/16/2009,325.99,329.73,318.59,319.69,4946800,319.69
3/17/2009,320.18,335.34,319.09,335.34,4712500,335.34
3/18/2009,334.81,340,328.05,333.1,5012200,333.1
3/19/2009,331.68,336,327.38,329.94,4111200,329.94
3/20/2009,330.3,332.99,326.34,330.16,4737900,330.16
3/23/2009,333.56,349.45,333.03,348.6,4271500,348.6
3/24/2009,346.5,353.84,344,347.17,3820000,347.17
3/25/2009,350.4,351.34,336.25,344.07,4336300,344.07
3/26/2009,353.13,359.16,348.5,353.29,6003300,353.29
3/27/2009,350,352,345.47,347.7,3322800,347.7
3/30/2009,342.55,343.81,336.05,342.69,3094100,342.69
3/31/2009,348.93,353.51,346.18,348.06,3655300,348.06
4/1/2009,343.78,355.24,340.61,354.09,3301200,354.09
4/2/2009,363.31,369.76,360.32,362.5,4488000,362.5
4/3/2009,364.5,371.72,358,369.78,3789800,369.78
4/6/2009,367,369.82,361.4,368.24,3280300,368.24
4/7/2009,362.6,363.75,355.31,358.65,3680100,358.65
4/8/2009,363.5,365,356.21,362,2765200,362
4/9/2009,369.5,374.35,366.25,372.5,3382600,372.5
4/13/2009,371.33,379.1,370.3,378.11,3050100,378.11
4/14/2009,376.94,376.99,365.6,368.91,3428600,368.91
4/15/2009,367.1,381.06,364.16,379.5,4930700,379.5
4/16/2009,381.5,392.9,381.02,388.74,10185100,388.74
4/17/2009,386.02,399.82,384.81,392.24,10730800,392.24
4/20/2009,386.15,390.65,375.89,379.3,4428900,379.3
4/21/2009,376.17,384.3,376.1,381.47,3695400,381.47
4/22/2009,381.75,390,379.01,383.86,3501800,383.86
4/23/2009,387.51,389.75,381.11,384.69,2609000,384.69
4/24/2009,386.05,393.18,380.5,389.49,3385400,389.49
4/27/2009,384.34,389.49,382.75,385.95,2290600,385.95
4/28/2009,383.75,389.05,381.54,383.71,2943600,383.71
4/29/2009,385.97,394.97,385.83,391.47,3610000,391.47
4/30/2009,395.76,403.75,394.8,395.97,4355700,395.97
5/1/2009,395.03,397.59,391.55,393.69,2427700,393.69
5/4/2009,398.17,402.4,394.79,401.98,3203000,401.98
5/5/2009,399.98,405,397.25,402.99,2400800,402.99
5/6/2009,406.79,408.28,401,403.47,2632900,403.47
5/7/2009,404.1,404.99,392.5,396.61,2999800,396.61
5/8/2009,402.85,410.13,395,407.33,3865100,407.33
5/11/2009,402.8,412,401.2,407.98,2559300,407.98
5/12/2009,410.01,410.99,395.11,399.01,3790800,399.01
5/13/2009,394.09,396.39,388.35,389.54,2842800,389.54
5/14/2009,388.8,392.21,384.69,387.5,2937000,387.5
5/15/2009,391.1,394.11,389.09,390,3008700,390
5/18/2009,394.73,397.31,385.4,396.84,3351700,396.84
5/19/2009,396.1,401.64,393,398.88,2837500,398.88
5/20/2009,402.09,405.67,395,397.18,2284000,397.18
5/21/2009,396.3,402.84,393.84,396.5,2719800,396.5
5/22/2009,396.66,398.65,392,393.5,1718600,393.5
5/26/2009,391.95,405,390,404.36,3104500,404.36
5/27/2009,405.64,411.86,404.81,405.56,3034300,405.56
5/28/2009,408.68,411.62,404.61,410.4,2668800,410.4
5/29/2009,412.11,417.23,410.7,417.23,2648200,417.23
6/1/2009,418.73,429.6,418.53,426.56,3322400,426.56
6/2/2009,426.25,429.96,423.4,428.4,2623600,428.4
6/3/2009,426,432.46,424,431.65,3532800,431.65
6/4/2009,435.3,441.24,434.5,440.28,3638100,440.28
6/5/2009,445.07,447.34,439.46,444.32,3680800,444.32
6/8/2009,439.5,440.92,434.12,438.77,3098700,438.77
6/9/2009,438.58,440.5,431.76,435.62,3254900,435.62
6/10/2009,436.23,437.89,426.67,432.6,3358900,432.6
6/11/2009,431.77,433.73,428.37,429,2865200,429
6/12/2009,426.86,427.7,421.21,424.84,2918400,424.84
6/15/2009,421.5,421.5,414,416.77,3736900,416.77
6/16/2009,419.31,421.09,415.42,416,3049700,416
6/17/2009,416.19,419.72,411.56,415.16,3490100,415.16
6/18/2009,415.68,418.69,413,414.06,3085200,414.06
6/19/2009,418.21,420.46,414.58,420.09,4259100,420.09
6/22/2009,416.95,417.49,401.89,407.35,4124400,407.35
6/23/2009,406.65,408.99,402.55,405.68,2899600,405.68
6/24/2009,408.74,412.23,406.56,409.29,2457800,409.29
6/25/2009,407,415.9,406.51,415.77,3044500,415.77
6/26/2009,413.68,428.23,413.11,425.32,3256700,425.32
6/29/2009,426,427.8,422.24,424.14,2169300,424.14
6/30/2009,424,427.21,418.22,421.59,2593900,421.59
7/1/2009,424.2,426.4,418.15,418.99,2310800,418.99
7/2/2009,415.41,415.41,406.81,408.49,2517600,408.49
7/6/2009,406.5,410.64,401.66,409.61,2262600,409.61
7/7/2009,408.24,409.19,395.98,396.63,3259300,396.63
7/8/2009,400,406,398.06,402.49,3441200,402.49
7/9/2009,406.12,414.45,405.8,410.39,3275600,410.39
7/10/2009,409.58,417.37,408.7,414.4,2926600,414.4
7/13/2009,416.17,424.52,415.18,424.3,4045700,424.3
7/14/2009,423.71,426.73,420.87,424.69,2895800,424.69
7/15/2009,429.66,438.68,428.49,438.17,3777000,438.17
7/16/2009,436.68,445.75,434.1,442.6,6554500,442.6
7/17/2009,433,435.48,426.7,430.25,6854100,430.25
7/20/2009,429.88,432.85,426.25,430.17,3153500,430.17
7/21/2009,430.94,431.9,425.72,427.9,2968200,427.9
7/22/2009,428,430.2,423.5,427.69,2586700,427.69
7/23/2009,428.68,441.21,425.5,437.34,3478200,437.34
7/24/2009,435.81,450.49,435,446.72,3626900,446.72
7/27/2009,446.04,446.75,437.61,444.8,2504400,444.8
7/28/2009,441,442.81,436.1,439.85,2532500,439.85
7/29/2009,437.23,437.8,431.89,436.24,1987000,436.24
7/30/2009,442.61,451.47,442.61,445.64,3198600,445.64
7/31/2009,449.98,452.7,442.43,443.05,2860400,443.05
8/3/2009,448.74,453.9,447.64,452.21,2590300,452.21
8/4/2009,449.37,454,448.43,453.73,2389800,453.73
8/5/2009,456,456.91,447.88,451.14,2342000,451.14
8/6/2009,454.3,454.88,448.53,450.36,2110900,450.36
8/7/2009,455.67,459.42,454.99,457.1,2543100,457.1
8/10/2009,455.14,458.41,453.79,456.61,1742000,456.61
8/11/2009,453.67,457.23,452.38,453.94,1712500,453.94
8/12/2009,455.41,461.75,454.92,458.58,2341400,458.58
8/13/2009,462.15,464.72,458.91,462.28,1995200,462.28
8/14/2009,462.78,463.18,456.89,460,1675100,460
8/17/2009,451.5,451.99,443.12,444.89,2620200,444.89
8/18/2009,445.1,447.7,442.32,445.28,2351100,445.28
8/19/2009,439.99,445,438.56,443.97,2255000,443.97
8/20/2009,452,462.18,451.23,460.41,3998900,460.41
8/21/2009,465.54,466.09,462.65,465.24,3560500,465.24
8/24/2009,467.35,470.09,464.42,468.73,2453400,468.73
8/25/2009,469.13,474.35,468.72,471.37,2341000,471.37
8/26/2009,472.76,473,466.7,468,1987800,468
8/27/2009,468.58,468.58,460.73,466.06,1998900,466.06
8/28/2009,469.26,472.37,463.38,464.75,1771600,464.75
8/31/2009,459.79,461.86,458,461.67,1957900,461.67
9/1/2009,459.68,466.82,454.42,455.76,2594900,455.76
9/2/2009,455.82,458.33,452.59,453.01,1804800,453.01
9/3/2009,455.82,458.25,455,457.52,1646200,457.52
9/4/2009,457.57,462.6,455.78,461.3,1499200,461.3
9/8/2009,464.29,466.99,455.84,458.62,2656700,458.62
9/9/2009,459.06,466.27,458.8,463.97,2195400,463.97
9/10/2009,466.65,470.94,462,470.94,2534600,470.94
9/11/2009,470.4,473.3,467.63,472.14,1902900,472.14
9/14/2009,470.51,476.8,470.05,475.12,1975700,475.12
9/15/2009,475.08,478.91,472.71,477.54,2398100,477.54
9/16/2009,479.8,489.37,478.48,488.29,2585300,488.29
9/17/2009,490.57,497.37,487.15,491.72,4483100,491.72
9/18/2009,496.77,496.98,491.23,491.46,3283500,491.46
9/21/2009,487.74,498.9,486.22,497,2116400,497
9/22/2009,500.92,501.99,497.81,499.06,3041200,499.06
9/23/2009,500.78,507,497.71,498.46,2704200,498.46
9/24/2009,500.47,501.41,493,496.77,2527600,496.77
9/25/2009,494.29,499.93,492,492.48,2049600,492.48
9/28/2009,494.84,501.5,493.3,498.53,1839300,498.53
9/29/2009,499.53,499.75,493.01,498.53,2099200,498.53
9/30/2009,500,500.14,487.24,495.85,3141700,495.85
10/1/2009,493,496.47,487,487.2,2813200,487.2
10/2/2009,483.74,491.74,482.6,484.58,2600800,484.58
10/5/2009,487.65,492.43,483.34,488.52,2144600,488.52
10/6/2009,491.7,499.37,491.7,498.74,2732300,498.74
10/7/2009,499,518.99,497.81,517.54,4874200,517.54
10/8/2009,519.57,523.25,513.34,514.18,4303800,514.18
10/9/2009,516.65,521.51,514.5,516.25,2738100,516.25
10/12/2009,523.42,525.76,519.32,524.04,3322200,524.04
10/13/2009,524.39,527.46,521.38,526.11,3037400,526.11
10/14/2009,532.46,535.58,530,535.32,3258400,535.32
10/15/2009,533.75,536.9,527.27,529.91,6100400,529.91
10/16/2009,547.33,554.75,544.53,549.85,8841900,549.85
10/19/2009,552.69,553.6,548.73,552.09,3217900,552.09
10/20/2009,551.64,552.95,540.7,551.72,4043700,551.72
10/21/2009,549.91,559.35,549,551.1,3670600,551.1
10/22/2009,550,555,548,554.09,2336500,554.09
10/23/2009,555.25,557.89,551.2,553.69,2392700,553.69
10/26/2009,555.75,561.64,550.89,554.21,2970400,554.21
10/27/2009,550.97,554.56,544.16,548.29,3216500,548.29
10/28/2009,547.87,550,538.25,540.3,2567800,540.3
10/29/2009,543.01,551.83,541,551.05,2522600,551.05
10/30/2009,550,550.17,534.24,536.12,3468500,536.12
11/2/2009,537.08,539.46,528.24,533.99,3202100,533.99
11/3/2009,530.01,537.5,528.3,537.29,2380200,537.29
11/4/2009,540.8,545.5,536.42,540.33,2332700,540.33
11/5/2009,543.49,549.77,542.66,548.65,1847700,548.65
11/6/2009,547.72,551.78,545.5,551.1,1826700,551.1
11/9/2009,555.45,562.58,554.23,562.51,2649900,562.51
11/10/2009,562.73,568.78,562,566.76,2230800,566.76
11/11/2009,570.48,573.5,565.86,570.56,2319700,570.56
11/12/2009,569.56,572.9,565.5,567.85,1886300,567.85
11/13/2009,569.29,572.51,566.61,572.05,1666800,572.05
11/16/2009,575,576.99,572.78,576.28,2199200,576.28
11/17/2009,574.87,577.5,573.72,577.49,1916700,577.49
11/18/2009,576.65,578.78,572.07,576.65,1549600,576.65
11/19/2009,573.77,574,570,572.99,2168000,572.99
11/20/2009,569.5,571.6,569.4,569.96,2006200,569.96
11/23/2009,576.49,586.6,575.86,582.35,2547500,582.35
11/24/2009,582.52,584.29,576.54,583.09,1605200,583.09
11/25/2009,586.41,587.06,582.69,585.74,1461200,585.74
11/27/2009,572,582.46,570.97,579.76,1384600,579.76
11/30/2009,580.63,583.67,577.11,583,1725100,583
12/1/2009,588.13,591.22,583,589.87,2320300,589.87
12/2/2009,591,593.01,586.22,587.51,1663200,587.51
12/3/2009,589.04,591.45,585,585.74,1428700,585.74
12/4/2009,593.02,594.83,579.18,585.01,2513600,585.01
12/7/2009,584.21,588.69,581,586.25,1636200,586.25
12/8/2009,583.5,590.66,582,587.05,1524000,587.05
12/9/2009,587.5,589.33,583.58,589.02,1781000,589.02
12/10/2009,590.44,594.71,590.41,591.5,1668300,591.5
12/11/2009,594.68,594.75,587.73,590.51,1720000,590.51
12/14/2009,595.35,597.31,592.61,595.73,1913400,595.73
12/15/2009,593.3,596.38,590.99,593.14,2280400,593.14
12/16/2009,598.6,600.37,596.64,597.76,2809400,597.76
12/17/2009,596.44,597.64,593.76,593.94,2638800,593.94
12/18/2009,596.03,598.93,595,596.42,3531500,596.42
12/21/2009,597.61,599.84,595.67,598.68,2571200,598.68
12/22/2009,601.34,601.5,598.85,601.12,1880800,601.12
12/23/2009,603.5,612.87,602.85,611.68,2072700,611.68
12/24/2009,612.93,619.52,612.27,618.48,858700,618.48
12/28/2009,621.66,625.99,618.48,622.87,1697900,622.87
12/29/2009,624.74,624.84,618.29,619.4,1424800,619.4
12/30/2009,618.5,622.73,618.01,622.73,1465600,622.73
12/31/2009,624.75,625.4,619.98,619.98,1219800,619.98
1/4/2010,626.95,629.51,624.24,626.75,1956200,626.75
1/5/2010,627.18,627.84,621.54,623.99,3004700,623.99
1/6/2010,625.86,625.86,606.36,608.26,3978700,608.26
1/7/2010,609.4,610,592.65,594.1,6414300,594.1
1/8/2010,592,603.25,589.11,602.02,4724300,602.02
1/11/2010,604.46,604.46,594.04,601.11,7212900,601.11
1/12/2010,597.65,598.16,588,590.48,4853300,590.48
1/13/2010,576.49,588.38,573.9,587.09,6496600,587.09
1/14/2010,583.9,594.2,582.81,589.85,4240100,589.85
1/15/2010,593.34,593.56,578.04,580,5434500,580
1/19/2010,581.2,590.42,576.29,587.62,4316700,587.62
1/20/2010,585.98,585.98,575.29,580.41,3250700,580.41
1/21/2010,583.44,586.82,572.25,582.98,6307700,582.98
1/22/2010,564.5,570.6,534.86,550.01,6800400,550.01
1/25/2010,546.59,549.88,535.51,540,4419900,540
1/26/2010,537.97,549.6,536.29,542.42,4355500,542.42
1/27/2010,541.27,547.65,535.31,542.1,3964400,542.1
1/28/2010,544.49,547,530.6,534.29,3229100,534.29
1/29/2010,538.49,540.99,525.61,529.94,4140500,529.94
2/1/2010,534.6,535.81,530.3,533.02,2250800,533.02
2/2/2010,534.96,534.96,527.61,531.12,4096200,531.12
2/3/2010,528.67,542.1,528.23,540.82,2999100,540.82
2/4/2010,537,538,525.56,526.78,3377700,526.78
2/5/2010,528.4,533.5,522.46,531.29,3156000,531.29
2/8/2010,532.5,542,531.53,533.47,2694300,533.47
2/9/2010,539.54,541.53,535.07,536.44,2819600,536.44
2/10/2010,534.07,537.79,527.69,534.45,2674500,534.45
2/11/2010,533.32,540.49,529.5,536.4,2410000,536.4
2/12/2010,532.97,537.15,530.5,533.12,2279700,533.12
2/16/2010,536.87,544.13,534.3,541.3,3654400,541.3
2/17/2010,542,543.4,537.61,538.21,2029700,538.21
2/18/2010,537.54,545.01,536.14,543.22,2336900,543.22
2/19/2010,540.53,544.03,539.7,540.76,2553100,540.76
2/22/2010,547.35,547.5,541,542.8,2144600,542.8
2/23/2010,543,543.63,532.29,535.07,2872600,535.07
2/24/2010,533.98,538.44,530.51,531.47,2326600,531.47
2/25/2010,527.12,528.49,520,526.43,3309200,526.43
2/26/2010,527.42,531.75,523.48,526.8,2049300,526.8
3/1/2010,529.2,533.29,527.74,532.69,2237900,532.69
3/2/2010,535.48,545.66,535.01,541.06,4356800,541.06
3/3/2010,542.36,548.12,539.25,545.32,3089400,545.32
3/4/2010,546.5,556.13,546.2,554.59,3183800,554.59
3/5/2010,561.35,567.67,559.9,564.21,3912200,564.21
3/8/2010,564.78,565.18,561.01,562.48,2386400,562.48
3/9/2010,559.85,564.66,556.5,560.19,3176600,560.19
3/10/2010,563.76,578.5,562.21,576.45,5654900,576.45
3/11/2010,574.26,586.21,574.2,581.14,4233300,581.14
3/12/2010,588.14,588.28,579.16,579.54,2753400,579.54
3/15/2010,566.68,569.45,556,563.18,4653900,563.18
3/16/2010,561.83,568.42,560.76,565.2,3431500,565.2
3/17/2010,568.3,571.45,564.25,565.56,3321600,565.56
3/18/2010,564.72,568.44,562.96,566.4,1777200,566.4
3/19/2010,566.23,568,557.28,560,4792400,560
3/22/2010,556.11,566.85,554.28,557.5,4004800,557.5
3/23/2010,557.04,558.31,542,549,5501300,549
3/24/2010,545.51,559.85,539.7,557.33,6565200,557.33
3/25/2010,559.02,572,558.66,562.88,3930900,562.88
3/26/2010,565.27,567.39,560.02,562.69,2696200,562.69
3/29/2010,563,564.72,560.57,562.45,3104500,562.45
3/30/2010,562.83,567.63,560.28,566.71,1977900,566.71
3/31/2010,565.05,569.74,562.81,567.12,3030800,567.12
4/1/2010,571.35,573.45,565.55,568.8,2102700,568.8
4/5/2010,570.9,574.88,569,571.01,1901500,571.01
4/6/2010,569.46,570.89,565.4,568.22,2060100,568.22
4/7/2010,567.3,568.75,561.86,563.54,2581000,563.54
4/8/2010,563.32,569.85,560.05,567.49,1947500,567.49
4/9/2010,567.49,568.77,564,566.22,2056600,566.22
4/12/2010,567.35,574,566.22,572.73,2352400,572.73
4/13/2010,572.53,588.88,571.13,586.77,3912300,586.77
4/14/2010,590.06,592.34,584.01,589,3402700,589
4/15/2010,592.17,597.84,588.29,595.3,6761800,595.3
4/16/2010,563,568.81,549.63,550.15,12235500,550.15
4/19/2010,548.75,553.99,545,550.1,3894000,550.1
4/20/2010,554.17,559.66,551.06,555.04,2977400,555.04
4/21/2010,556.46,560.25,552.16,554.3,2391500,554.3
4/22/2010,552,552.5,543.35,547.06,3280700,547.06
4/23/2010,547.25,549.32,542.27,544.99,2089400,544.99
4/26/2010,544.97,544.99,529.21,531.64,4368800,531.64
4/27/2010,528.95,538.33,527.23,529.06,3844700,529.06
4/28/2010,532.1,534.83,521.03,529.19,3406100,529.19
4/29/2010,533.37,536.5,526.67,532,3058900,532
4/30/2010,531.13,537.68,525.44,525.7,2435400,525.7
5/3/2010,526.5,532.92,525.08,530.6,1857800,530.6
5/4/2010,526.52,526.74,504.21,506.37,6076300,506.37
5/5/2010,500.98,515.72,500.47,509.76,4582200,509.76
5/6/2010,508.75,517.52,460,498.67,5000100,498.67
5/7/2010,499.97,505.32,481.33,493.14,5089000,493.14
5/10/2010,513.97,522.82,512.6,521.65,4128000,521.65
5/11/2010,515.67,519.88,508.22,509.05,3322600,509.05
5/12/2010,512.04,512.04,502,505.39,3851800,505.39
5/13/2010,516.5,522,510.37,510.88,3325800,510.88
5/14/2010,509.77,510.99,496.25,507.53,4116000,507.53
5/17/2010,506.78,508.36,498.35,507.97,2793800,507.97
5/18/2010,510,510.97,497.07,498.37,2825500,498.37
5/19/2010,496.26,499.44,487.74,494.43,3445700,494.43
5/20/2010,485.07,485.58,473.8,475.01,4913300,475.01
5/21/2010,469.06,485,464.4,472.05,9690800,472.05
5/24/2010,480.73,489.79,476.8,477.16,4345600,477.16
5/25/2010,468.15,477.45,464.01,477.07,3017400,477.07
5/26/2010,482.07,489.76,475,475.47,3475600,475.47
5/27/2010,484.95,492.31,481.05,490.46,2809100,490.46
5/28/2010,492.74,493.45,483,485.63,2894800,485.63
6/1/2010,480.43,491.06,480.12,482.37,2666800,482.37
6/2/2010,486.68,493.87,481.46,493.37,2540800,493.37
6/3/2010,495.11,508,494.7,505.6,3650700,505.6
6/4/2010,499.72,509.25,496.7,498.72,3920300,498.72
6/7/2010,499.06,500.91,483.15,485.52,3632700,485.52
6/8/2010,487.85,488.84,477.54,484.78,2685100,484.78
6/9/2010,487.22,488.88,472,474.02,2729000,474.02
6/10/2010,480.37,488.5,475.84,487.01,2577900,487.01
6/11/2010,482.5,488.71,481.62,488.5,1781700,488.5
6/14/2010,494.48,494.5,483.19,483.19,2040400,483.19
6/15/2010,483.08,500.4,482.18,497.99,4259600,497.99
6/16/2010,496.17,504,496.11,501.27,2289300,501.27
6/17/2010,503.45,505.87,496.69,500.08,1977300,500.08
6/18/2010,502.51,503.47,498.13,500.03,2872900,500.03
6/21/2010,499.9,500.97,484.89,488.56,2983500,488.56
6/22/2010,489.9,496.6,485.73,486.25,2219700,486.25
6/23/2010,486.89,486.89,478.16,482.05,2029100,482.05
6/24/2010,479.66,482.75,473.26,475.1,1893600,475.1
6/25/2010,477.06,477.65,470.56,472.68,2245200,472.68
6/28/2010,472.59,477.55,469.01,472.08,1762300,472.08
6/29/2010,463.44,464.55,451.12,454.26,3502100,454.26
6/30/2010,454.96,457.83,444.72,444.95,3603200,444.95
7/1/2010,445.29,448.4,433.63,439.49,3513600,439.49
7/2/2010,441.62,442.28,436,436.55,1936000,436.55
7/6/2010,444,447.67,433.63,436.07,2560100,436.07
7/7/2010,438.31,451.29,435.38,450.2,3129700,450.2
7/8/2010,453.55,457.33,449.66,456.56,2668900,456.56
7/9/2010,471.96,473.26,462.78,467.49,4331500,467.49
7/12/2010,472.37,479.44,471.08,475.83,3334400,475.83
7/13/2010,482.25,492.99,480.28,489.2,3976300,489.2
7/14/2010,489.88,493.83,486.46,491.34,3118000,491.34
7/15/2010,491.73,494.7,482.68,494.02,4858200,494.02
7/16/2010,469.12,470.56,459.52,459.61,7824800,459.61
7/19/2010,461.01,469.65,457.52,466.18,4550300,466.18
7/20/2010,461.03,482.99,460.6,481.59,4054500,481.59
7/21/2010,484,485.7,475.43,477.5,3279600,477.5
7/22/2010,483.23,488.98,482.48,484.81,2147700,484.81
7/23/2010,480.77,490.59,480.01,490.06,2264400,490.06
7/26/2010,489.09,490.75,484.88,488.97,1995200,488.97
7/27/2010,490.58,497.5,490.17,492.63,2451200,492.63
7/28/2010,494.94,495.25,482.67,484.35,2496000,484.35
7/29/2010,485.95,488.88,479.33,484.99,2675500,484.99
7/30/2010,479.65,487.36,479.14,484.85,2144100,484.85
8/2/2010,488.99,493.28,486.94,490.41,1858700,490.41
8/3/2010,490.5,492.46,486.76,489.83,1802300,489.83
8/4/2010,492.18,507,491.05,506.32,3812500,506.32
8/5/2010,505.89,508.6,503.56,508.1,2420400,508.1
8/6/2010,505.4,505.74,496.05,500.22,3319500,500.22
8/9/2010,502.25,505.5,501.36,505.35,1872200,505.35
8/10/2010,502.35,506,498.57,503.71,2074000,503.71
8/11/2010,497.73,498,491.5,491.74,2223000,491.74
8/12/2010,483.94,494.75,482.51,492.01,2204600,492.01
8/13/2010,489,491.19,486.01,486.35,1934700,486.35
8/16/2010,483.68,489.87,480.5,485.59,1305000,485.59
8/17/2010,488.53,494.7,486.03,490.52,1890700,490.52
8/18/2010,490.44,490.87,481.55,482.15,2686400,482.15
8/19/2010,481.01,482.51,467.25,467.97,3925000,467.97
8/20/2010,467.97,471.59,461.02,462.02,3917600,462.02
8/23/2010,461.5,468.25,457.73,464.07,2986200,464.07
8/24/2010,457.7,458.37,450.92,451.39,2762700,451.39
8/25/2010,450,457.81,450,454.62,2592100,454.62
8/26/2010,456.06,457.26,450.44,450.98,1777000,450.98
8/27/2010,452.56,459.99,447.65,458.83,2312400,458.83
8/30/2010,459.15,459.76,452.42,452.69,1231400,452.69
8/31/2010,450.11,454.87,448,450.02,1946800,450.02
9/1/2010,454.98,464.94,452.5,460.33,3228300,460.33
9/2/2010,462.84,464.43,460.31,463.18,1684200,463.18
9/3/2010,470.52,471.88,467.44,470.3,2540400,470.3
9/7/2010,464.5,467.59,463.02,464.4,1709900,464.4
9/8/2010,465.19,472.5,464.51,470.58,2401800,470.58
9/9/2010,477.83,480.4,470.58,476.18,2430600,476.18
9/10/2010,479.02,479.79,475.08,476.14,1974300,476.14
9/13/2010,480.9,484.35,479.53,482.27,2241500,482.27
9/14/2010,482.01,484.75,480.08,480.43,2216500,480.43
9/15/2010,479.95,481.89,478.5,480.64,2402800,480.64
9/16/2010,479.95,482.45,479.41,481.06,1969500,481.06
9/17/2010,483.75,491.2,481.18,490.15,5641600,490.15
9/20/2010,492.5,510.41,492.06,508.28,4403500,508.28
9/21/2010,509.68,519.98,508.91,513.46,4466300,513.46
9/22/2010,512.86,517.78,511.68,516,2537100,516
9/23/2010,514.61,519.69,511.3,513.48,2317400,513.48
9/24/2010,521.74,527.83,518.26,527.29,3356900,527.29
9/27/2010,528.85,536.85,528.85,530.41,3107400,530.41
9/28/2010,533.48,533.59,518.45,527.17,3654700,527.17
9/29/2010,527.85,532.94,524.71,527.69,2172200,527.69
9/30/2010,529.16,531.87,518.92,525.79,3244100,525.79
10/1/2010,530,530.62,523,525.62,2225000,525.62
10/4/2010,524.95,528.25,518.85,522.35,1940500,522.35
10/5/2010,528.38,540,526.55,538.23,3507100,538.23
10/6/2010,539.26,539.95,529.94,534.35,2762300,534.35
10/7/2010,536.21,537.2,529.14,530.01,2395800,530.01
10/8/2010,532.77,537.6,527.62,536.35,2859200,536.35
10/11/2010,538.48,544.6,537.17,538.84,2626300,538.84
10/12/2010,540.12,545.99,537.79,541.39,3753600,541.39
10/13/2010,547,547.49,542.33,543.3,3055600,543.3
10/14/2010,544.18,545.25,537.11,540.93,6634100,540.93
10/15/2010,599.27,601.64,591.6,601.45,14824800,601.45
10/18/2010,600.55,619.69,600.55,617.71,7098200,617.71
10/19/2010,608.85,614.82,602.86,607.83,4587900,607.83
10/20/2010,608.14,617.38,607.5,607.98,3525100,607.98
10/21/2010,611.51,616,606,611.99,2920500,611.99
10/22/2010,611.92,614.82,610.05,612.53,2256100,612.53
10/25/2010,615.59,624.74,614.97,616.5,3158400,616.5
10/26/2010,613.1,621.23,611.03,618.6,2512900,618.6
10/27/2010,615.77,620,612.33,616.47,2241900,616.47
10/28/2010,620.05,621,613.3,618.58,2184300,618.58
10/29/2010,617.07,619,612.99,613.7,2278300,613.7
11/1/2010,615.73,620.66,611.21,615,3087100,615
11/2/2010,618.67,620,614.58,615.6,1997600,615.6
11/3/2010,617.5,621.83,613.5,620.18,3380500,620.18
11/4/2010,624.64,629.92,622.1,624.27,3570800,624.27
11/5/2010,623.18,625.49,621.11,625.08,1765700,625.08
11/8/2010,624.02,629.49,623.13,626.77,2101300,626.77
11/9/2010,630,630.85,620.51,624.82,2237200,624.82
11/10/2010,622.08,623,617.51,622.88,2497000,622.88
11/11/2010,619.7,619.85,614.21,617.19,2261600,617.19
11/12/2010,613.99,616.9,601.21,603.29,3393000,603.29
11/15/2010,603.08,604,594.05,595.47,3478900,595.47
11/16/2010,592.76,597.89,583.45,583.72,3307400,583.72
11/17/2010,585,589.5,581.37,583.55,2442500,583.55
11/18/2010,589,599.98,588.56,596.56,2590000,596.56
11/19/2010,597,597.89,590.34,590.83,2297500,590.83
11/22/2010,587.47,593.44,582.75,591.22,2186600,591.22
11/23/2010,587.01,589.01,578.2,583.01,2162600,583.01
11/24/2010,587.31,596.6,587.05,594.97,2396400,594.97
11/26/2010,590.46,592.98,587,590,1311100,590
11/29/2010,589.17,589.8,579.95,582.11,2859700,582.11
11/30/2010,574.32,574.32,553.31,555.71,7117400,555.71
12/1/2010,563,571.57,562.4,564.35,3754100,564.35
12/2/2010,568.66,573.33,565.35,571.82,2547900,571.82
12/3/2010,569.45,576.48,568,573,2631200,573
12/6/2010,580.57,582,576.61,578.36,2093800,578.36
12/7/2010,591.27,593,586,587.14,3042200,587.14
12/8/2010,591.97,592.52,583.69,590.54,1756900,590.54
12/9/2010,593.88,595.58,589,591.5,1868900,591.5
12/10/2010,593.14,593.99,590.29,592.21,1704700,592.21
12/13/2010,597.12,603,594.09,594.62,2398500,594.62
12/14/2010,597.09,598.29,592.48,594.91,1643300,594.91
12/15/2010,594.2,596.45,589.15,590.3,2167700,590.3
12/16/2010,592.85,593.77,588.07,591.71,1596900,591.71
12/17/2010,591,592.56,587.67,590.8,3087100,590.8
12/20/2010,594.65,597.88,588.66,595.06,1973300,595.06
12/21/2010,598.57,604.72,597.61,603.07,1879500,603.07
12/22/2010,604,607,603.28,605.49,1207500,605.49
12/23/2010,605.34,606,602.03,604.23,1110800,604.23
12/27/2010,602.74,603.78,599.5,602.38,1208100,602.38
12/28/2010,602.05,603.87,598.01,598.92,1064800,598.92
12/29/2010,602,602.41,598.92,601,1019200,601
12/30/2010,598,601.33,597.39,598.86,989500,598.86
12/31/2010,596.74,598.42,592.03,593.97,1539300,593.97
1/3/2011,596.48,605.59,596.48,604.35,2365200,604.35
1/4/2011,605.62,606.18,600.12,602.12,1824500,602.12
1/5/2011,600.07,610.33,600.05,609.07,2532300,609.07
1/6/2011,610.68,618.43,610.05,613.5,2057800,613.5
1/7/2011,615.91,618.25,610.13,616.44,2101200,616.44
1/10/2011,614.8,615.39,608.56,614.21,1579200,614.21
1/11/2011,617.71,618.8,614.5,616.01,1439300,616.01
1/12/2011,619.35,619.35,614.77,616.87,1632700,616.87
1/13/2011,616.97,619.67,614.16,616.69,1334000,616.69
1/14/2011,617.4,624.27,617.08,624.18,2365600,624.18
1/18/2011,626.06,641.99,625.27,639.63,3617000,639.63
1/19/2011,642.12,642.96,629.66,631.75,3406100,631.75
1/20/2011,632.21,634.08,623.29,626.77,5485800,626.77
1/21/2011,639.58,641.73,611.36,611.83,8904400,611.83
1/24/2011,607.57,612.49,601.23,611.08,4599200,611.08
1/25/2011,608.2,620.69,606.52,619.91,3646800,619.91
1/26/2011,620.33,622.49,615.28,616.5,2038100,616.5
1/27/2011,617.89,619.7,613.25,616.79,2019200,616.79
1/28/2011,619.07,620.36,599.76,600.99,4231100,600.99
1/31/2011,603.6,604.47,595.55,600.36,2804900,600.36
2/1/2011,604.49,613.35,603.11,611.04,2745300,611.04
2/2/2011,611,614.34,607.53,612,1760700,612
2/3/2011,609.48,611.45,606.13,610.15,1495100,610.15
2/4/2011,610.15,611.44,606.61,610.98,1550800,610.98
2/7/2011,610.16,618.39,609.21,614.29,1799600,614.29
2/8/2011,614.93,619.63,614.51,618.38,1694900,618.38
2/9/2011,616.87,619.45,612.34,616.5,1842500,616.5
2/10/2011,613.9,617.5,611.56,616.44,2334400,616.44
2/11/2011,613.79,625,613,624.5,2589900,624.5
2/14/2011,623.34,629.64,620.04,628.15,2128000,628.15
2/15/2011,627.32,630.09,623.1,624.15,2092000,624.15
2/16/2011,625.63,626.5,622.1,624.22,1684000,624.22
2/17/2011,621.25,627.25,620.28,625.26,1478800,625.26
2/18/2011,626,631.18,624.18,630.08,3217900,630.08
2/22/2011,620.03,624.93,607.77,610.21,3639900,610.21
2/23/2011,610.33,614.7,604,611.32,2889600,611.32
2/24/2011,611.39,613.09,601.35,608.82,2711700,608.82
2/25/2011,611.86,614.72,609.5,610.04,1932400,610.04
2/28/2011,610,616.49,608.01,613.4,2281500,613.4
3/1/2011,617.78,619.22,599.3,600.76,3323200,600.76
3/2/2011,599.8,606,595.19,600.79,2026700,600.79
3/3/2011,606.38,611.49,605,609.56,1945300,609.56
3/4/2011,608.33,608.98,600.2,600.62,3011000,600.62
3/7/2011,600.55,603.69,587,591.66,3462700,591.66
3/8/2011,592.93,597.98,590.2,592.31,2284900,592.31
3/9/2011,591,594.51,585.75,591.77,2151000,591.77
3/10/2011,585.44,586.62,579.45,580.3,3128100,580.3
3/11/2011,578.22,580,573.33,576.71,3032000,576.71
3/14/2011,572.8,578.29,568.02,569.99,2816100,569.99
3/15/2011,557.5,571,555.5,569.56,4005600,569.56
3/16/2011,568.01,569.79,551.28,557.1,3798500,557.1
3/17/2011,564.48,569,560.54,561.36,2899300,561.36
3/18/2011,564.64,567.99,559.74,561.06,3298600,561.06
3/21/2011,570.22,579.8,569.02,576.5,3020900,576.5
3/22/2011,577.27,579.23,572.51,577.32,1886900,577.32
3/23/2011,575.19,582.45,572,582.16,1816200,582.16
3/24/2011,585.43,588.39,578.8,586.89,2098700,586.89
3/25/2011,586.88,586.91,579.24,579.74,2858400,579.74
3/28/2011,582.07,584.99,574.71,575.36,2218400,575.36
3/29/2011,576,581.89,573.01,581.73,1604800,581.73
3/30/2011,584.38,585.5,580.58,581.84,1422300,581.84
3/31/2011,583,588.16,581.74,586.76,2029400,586.76
4/1/2011,588.76,595.19,588.76,591.8,2613200,591.8
4/4/2011,593,594.74,583.1,587.68,2054500,587.68
4/5/2011,581.08,581.49,565.68,569.09,6047500,569.09
4/6/2011,572.18,575.16,568,574.18,2668300,574.18
4/7/2011,575.73,580.64,574.19,580,2531500,580
4/8/2011,584.89,584.89,578.06,578.16,1901800,578.16
4/11/2011,576.2,578.1,573,577.37,1858200,577.37
4/12/2011,575,576.91,568.05,570.61,2085600,570.61
4/13/2011,575.51,577.6,571.75,576.28,2069400,576.28
4/14/2011,575.19,579.45,572.1,578.51,5456300,578.51
4/15/2011,545.29,545.75,530.06,530.7,14043700,530.7
4/18/2011,526.42,527.66,519,526.84,5039800,526.84
4/19/2011,529.95,530.88,520.9,521.53,2684100,521.53
4/20/2011,525.9,526.82,521.39,525.73,3060000,525.73
4/21/2011,527.49,528.28,522.39,525.1,2470100,525.1
4/25/2011,525.25,527,522.01,525.05,1630800,525.05
4/26/2011,526.52,537.44,525.21,532.82,3500000,532.82
4/27/2011,538,538.11,534.35,537.76,2298400,537.76
4/28/2011,538.06,539.25,534.08,537.97,2000000,537.97
4/29/2011,540,544.1,538.51,544.1,4228500,544.1
5/2/2011,545.7,545.73,537.12,538.56,2133700,538.56
5/3/2011,537.13,542.01,529.63,533.89,2081500,533.89
5/4/2011,535.17,539,533.02,535.79,2117000,535.79
5/5/2011,533.86,539.42,531.5,534.27,1997800,534.27
5/6/2011,538.15,541.46,535.18,535.3,2056100,535.3
5/9/2011,535,538.49,531.1,537.68,1948700,537.68
5/10/2011,540,544.43,537.54,542.66,2042900,542.66
5/11/2011,540.14,543.55,533.69,535.45,2338800,535.45
5/12/2011,535.24,536.94,530.91,535.05,1448300,535.05
5/13/2011,534.61,535.92,529.05,529.55,2108700,529.55
5/16/2011,526.31,527.27,516.4,518.42,2958200,518.42
5/17/2011,515.43,531.22,515.03,530.46,3303600,530.46
5/18/2011,529.54,530.33,525.7,529.81,1953200,529.81
5/19/2011,532.73,536.54,529.72,531.25,2468700,531.25
5/20/2011,531.8,531.99,523.13,524.03,2317500,524.03
5/23/2011,516.6,520,513.4,518.39,2300000,518.39
5/24/2011,520.37,523.96,518.15,518.26,1900000,518.26
5/25/2011,519.67,522.77,517.25,519.67,1301600,519.67
5/26/2011,517.7,522.12,515,518.13,2118500,518.13
5/27/2011,518.48,521.79,516.3,520.9,1745800,520.9
5/31/2011,525,529.05,523.5,529.02,2687300,529.02
6/1/2011,528.04,533.2,525.31,525.6,2955900,525.6
6/2/2011,527.57,530.3,522.48,528.06,2204500,528.06
6/3/2011,522,527.6,521.5,523.08,1748500,523.08
6/6/2011,523.54,526.82,519.25,521.06,1942100,521.06
6/7/2011,522.89,524.63,518.99,519.03,1907600,519.03
6/8/2011,516.53,521.24,515.78,519.17,1653400,519.17
6/9/2011,520,520,515.64,516.73,1689100,516.73
6/10/2011,514.08,516.69,509.29,509.51,2439900,509.51
6/13/2011,510,510.2,502.17,504.73,2427300,504.73
6/14/2011,508.15,514.08,506.99,508.37,2341500,508.37
6/15/2011,505.03,508.35,500.61,502.95,2073300,502.95
6/16/2011,502.81,506.57,496.67,500.37,2757000,500.37
6/17/2011,506.18,506.69,484.8,485.02,5245400,485.02
6/20/2011,485,486.23,479.23,484.58,3028600,484.58
6/21/2011,487.19,493.94,484.73,493,2765400,493
6/22/2011,491.45,492.35,486.73,487.01,2407100,487.01
6/23/2011,482.13,482.86,473.73,480.22,4801700,480.22
6/24/2011,480.68,480.75,473.02,474.88,3805600,474.88
6/27/2011,474,488.4,473.6,482.8,3444700,482.8
6/28/2011,484.02,496.21,484.02,493.65,2715100,493.65
6/29/2011,496.54,500.25,492.38,497.57,2343000,497.57
6/30/2011,501.99,506.67,501.5,506.38,2428400,506.38
7/1/2011,506.74,521.18,506.38,521.03,3636700,521.03
7/5/2011,525.3,535.4,525.3,532.44,3849200,532.44
7/6/2011,533.5,538.51,533.04,535.36,2695600,535.36
7/7/2011,541,550.68,535.88,546.6,3935500,546.6
7/8/2011,532.95,537.65,527.27,531.99,4770200,531.99
7/11/2011,528.18,535.98,525.5,527.28,2839300,527.28
7/12/2011,528.16,539.42,526,534.01,2841200,534.01
7/13/2011,537,544,536.48,538.26,2790200,538.26
7/14/2011,539.12,542,526.73,528.94,6649500,528.94
7/15/2011,597.5,600.25,588.16,597.62,13732100,597.62
7/18/2011,592.49,602.05,592,594.94,4468300,594.94
7/19/2011,596.14,604.68,595.53,602.55,2967500,602.55
7/20/2011,602.18,602.83,595.35,595.35,2227800,595.35
7/21/2011,594.03,608.06,594.01,606.99,3469500,606.99
7/22/2011,605.39,619.5,604.27,618.23,3528200,618.23
7/25/2011,613.36,625.41,613,618.98,3131600,618.98
7/26/2011,618.05,627.5,617.22,622.52,2342900,622.52
7/27/2011,617.18,620.95,604.75,607.22,3934400,607.22
7/28/2011,605.19,615.98,603,610.94,3108400,610.94
7/29/2011,604.23,614.96,603.69,603.69,4137400,603.69
8/1/2011,611.22,615.5,599.18,606.77,3966100,606.77
8/2/2011,606,609.67,591.57,592.4,3200600,592.4
8/3/2011,594.27,603,583.63,601.17,3825700,601.17
8/4/2011,594.5,598.85,577.47,577.52,4914600,577.52
8/5/2011,582.54,590,562,579.04,5929100,579.04
8/8/2011,562.98,569,544.35,546.02,7496600,546.02
8/9/2011,561,574.61,541.01,573.41,6469700,573.41
8/10/2011,561.38,564.12,547.73,549.01,5369600,549.01
8/11/2011,553.82,568.5,548.41,562.13,4830600,562.13
8/12/2011,569.5,570.5,560.4,563.77,3154300,563.77
8/15/2011,553.43,564.99,546.05,557.23,7144900,557.23
8/16/2011,552.43,552.44,530.3,539,6939400,539
8/17/2011,540.03,543.69,530.77,533.15,4079100,533.15
8/18/2011,523.47,524.89,500.49,504.88,6290700,504.88
8/19/2011,499.34,514.87,490.86,490.92,5410000,490.92
8/22/2011,504,507,494.53,498.17,4905900,498.17
8/23/2011,503.5,521.41,499.06,518.82,4346800,518.82
8/24/2011,519.33,530,517.23,523.29,3594500,523.29
8/25/2011,530.38,537.27,518.3,520.04,3293000,520.04
8/26/2011,519.99,530.45,513.14,526.86,3596300,526.86
8/29/2011,534.56,539.45,533.56,539.08,2335800,539.08
8/30/2011,538.19,542.99,530.81,540.7,2989000,540.7
8/31/2011,544.74,546.3,536,540.96,2693300,540.96
9/1/2011,540.75,543.83,531.22,532.5,2415500,532.5
9/2/2011,524.47,527.92,520.73,524.84,2401200,524.84
9/6/2011,510.8,522.76,510.5,522.18,2715800,522.18
9/7/2011,530.45,535.94,527.4,534.03,2755800,534.03
9/8/2011,533.8,539.1,531.9,534.96,2380500,534.96
9/9/2011,531.4,534.65,521.19,524.85,3268800,524.85
9/12/2011,517.96,531.99,517.5,530.12,2670400,530.12
9/13/2011,532,533.88,523.4,529.52,2354200,529.52
9/14/2011,532.59,536.95,525.82,532.07,2694400,532.07
9/15/2011,535.5,544.98,534.56,542.56,2960800,542.56
9/16/2011,544.8,546.84,543.14,546.68,3534300,546.68
9/19/2011,540.35,549.9,535.38,546.67,2468400,546.67
9/20/2011,549.4,558.52,542.67,546.63,2779100,546.63
9/21/2011,547.69,555,538.86,539.2,2514300,539.2
9/22/2011,526.25,528.78,514,520.66,4400300,520.66
9/23/2011,516.56,526.42,514.5,525.51,2777300,525.51
9/26/2011,527.25,532.93,513.25,531.89,2634200,531.89
9/27/2011,538.2,547.05,536.05,539.34,3010900,539.34
9/28/2011,541.5,544.02,527.7,528.84,2263300,528.84
9/29/2011,536.04,537.3,519.41,527.5,2906600,527.5
9/30/2011,520.21,524,514.38,515.04,2723600,515.04
10/3/2011,509.85,512,495,495.52,4474400,495.52
10/4/2011,490.03,503.44,480.6,501.9,4158800,501.9
10/5/2011,496.35,507.8,480.77,504.7,4534100,504.7
10/6/2011,507.5,515.23,502.6,514.71,3424300,514.71
10/7/2011,516.83,520.5,510.3,515.12,2855900,515.12
10/10/2011,525.18,537.47,523.2,537.17,2322200,537.17
10/11/2011,533.46,546.8,533.46,543.18,2853400,543.18
10/12/2011,548.13,555.23,544.63,548.5,3177800,548.5
10/13/2011,550.03,559,548.02,558.99,5687600,558.99
10/14/2011,599.47,599.6,587.57,591.68,8529900,591.68
10/17/2011,583.72,591.83,578,582.41,4008200,582.41
10/18/2011,580.19,592.56,577.4,590.51,3800800,590.51
10/19/2011,587.34,592.06,579.22,580.7,2931500,580.7
10/20/2011,581.9,588.89,579.51,583.67,3379000,583.67
10/21/2011,589.51,592.75,586.7,590.49,3391000,590.49
10/24/2011,586.72,599.97,586.5,596.42,3426900,596.42
10/25/2011,593.1,595,582.85,583.16,2540500,583.16
10/26/2011,589.55,590.18,572.86,586.31,2873100,586.31
10/27/2011,598.42,602.7,593.3,598.67,3780300,598.67
10/28/2011,594.52,602.3,594.25,600.14,2508000,600.14
10/31/2011,595.09,599.69,591.67,592.64,2557800,592.64
11/1/2011,580.1,585.51,576.75,578.65,3125100,578.65
11/2/2011,584.9,587.96,580.48,584.82,2120900,584.82
11/3/2011,587,597.5,583.72,597.5,2669800,597.5
11/4/2011,593.5,599.74,592.43,596.14,2834800,596.14
11/7/2011,593.32,608.78,592.23,608.33,3357400,608.33
11/8/2011,609,614.37,603.6,612.34,3029400,612.34
11/9/2011,604.26,609.39,598.66,600.95,3711000,600.95
11/10/2011,605.93,605.95,591.56,595.08,2868400,595.08
11/11/2011,601.3,612.09,598.6,608.35,3977000,608.35
11/14/2011,608,618.08,607.78,613,3188700,613
11/15/2011,612.8,618.08,610.5,616.56,2676000,616.56
11/16/2011,612.08,618.3,610.61,611.47,2608500,611.47
11/17/2011,610.05,612.29,596.78,600.87,3493300,600.87
11/18/2011,602,604.5,593.75,594.88,3287700,594.88
11/21/2011,587.76,588.5,572.09,580.94,3001300,580.94
11/22/2011,580,584.97,575.24,580,2405300,580
11/23/2011,575.35,580.25,570.11,570.11,2325800,570.11
11/25/2011,565.19,574.27,561.33,563,1562400,563
11/28/2011,579.37,588.82,576.5,588.19,2828900,588.19
11/29/2011,587.88,590.36,581.33,582.93,1831800,582.93
11/30/2011,597.95,599.51,592.09,599.39,3397000,599.39
12/1/2011,600,616,599,613.77,3620600,613.77
12/2/2011,617.05,624,616.26,620.36,4085700,620.36
12/5/2011,627.64,631.9,622.4,625.65,3197500,625.65
12/6/2011,622.99,628.62,620.24,623.77,2326500,623.77
12/7/2011,621.68,625.66,618.1,623.39,2257300,623.39
12/8/2011,621.04,627.45,615.3,616.05,2413100,616.05
12/9/2011,618,629.13,617.01,627.42,2766200,627.42
12/12/2011,621.88,626.18,620.29,625.39,2183900,625.39
12/13/2011,628.76,636.56,622.85,625.63,4028200,625.63
12/14/2011,621.85,624.32,612.49,618.07,3903700,618.07
12/15/2011,622.52,624,618.69,619.54,2408600,619.54
12/16/2011,624.32,629.32,621.47,625.96,4459300,625.96
12/19/2011,628.01,628.5,620,621.83,2143500,621.83
12/20/2011,628,631.84,627.99,630.37,2388200,630.37
12/21/2011,630.01,631.82,618.96,625.82,2497900,625.82
12/22/2011,627.95,631.73,627.01,629.7,1822300,629.7
12/23/2011,632,634.68,630.56,633.14,1453700,633.14
12/27/2011,632.05,644.49,632,640.25,1606400,640.25
12/28/2011,642.75,645,638.1,639.7,2127200,639.7
12/29/2011,641.49,643,635.2,642.4,1575400,642.4
12/30/2011,642.02,646.76,642.02,645.9,1782300,645.9
1/3/2012,652.94,668.15,652.37,665.41,3676500,665.41
1/4/2012,665.03,670.25,660.62,668.28,2864000,668.28
1/5/2012,662.13,663.97,656.23,659.01,3282900,659.01
1/6/2012,659.15,660,649.79,650.02,2692900,650.02
1/9/2012,646.5,647,621.23,622.46,5822600,622.46
1/10/2012,629.75,633.8,616.91,623.14,4395600,623.14
1/11/2012,623.5,629.39,621.12,625.96,2400000,625.96
1/12/2012,631.22,632.89,626.5,629.64,1875200,629.64
1/13/2012,626.26,626.95,621.06,624.99,2307300,624.99
1/17/2012,631.98,631.98,625.68,628.58,1909300,628.58
1/18/2012,626.63,634,622.12,632.91,2761700,632.91
1/19/2012,640.99,640.99,631.46,639.57,6305300,639.57
1/20/2012,590.53,591,581.7,585.99,10576300,585.99
1/23/2012,586,588.66,583.16,585.52,3412900,585.52
1/24/2012,586.32,587.68,578,580.93,3055800,580.93
1/25/2012,577.51,578.71,566.38,569.49,4987700,569.49
1/26/2012,571.98,574.48,564.55,568.1,3226200,568.1
1/27/2012,570.78,580.32,569.33,579.98,3617500,579.98
1/30/2012,578.05,580,573.4,577.69,2330500,577.69
1/31/2012,583,584,575.15,580.11,2142400,580.11
2/1/2012,584.94,585.5,579.14,580.83,2320700,580.83
2/2/2012,584.87,586.41,582.08,585.11,2414700,585.11
2/3/2012,590.66,597.07,588.05,596.33,3168500,596.33
2/6/2012,595.01,610.83,594.01,609.09,3679600,609.09
2/7/2012,607.15,609.39,603.76,606.77,2092100,606.77
2/8/2012,608.64,611.35,604.74,609.85,1836400,609.85
2/9/2012,612.02,614.5,609,611.46,2264700,611.46
2/10/2012,607.88,608.13,604,605.91,2325200,605.91
2/13/2012,610.5,613.84,610.02,612.2,1816300,612.2
2/14/2012,611.54,612,604.76,609.76,1803700,609.76
2/15/2012,612.93,612.93,602.56,605.56,2425900,605.56
2/16/2012,602.82,608.81,597.73,606.52,2530900,606.52
2/17/2012,604.97,607.63,602.4,604.64,2449100,604.64
2/21/2012,603.87,617.88,602.88,614,2480800,614
2/22/2012,611.96,616.78,606.71,607.94,1967000,607.94
2/23/2012,607,607.94,600.35,606.11,2055000,606.11
2/24/2012,607.35,611.65,605.51,609.9,1935600,609.9
2/27/2012,606.59,612.36,605.06,609.31,1813900,609.31
2/28/2012,610,619.77,607.68,618.39,2847600,618.39
2/29/2012,618.6,625.6,615.5,618.25,3136900,618.25
3/1/2012,622.26,625.7,618.15,622.4,2237700,622.4
3/2/2012,622,624,620.32,621.25,1573300,621.25
3/5/2012,620.43,622.49,611.38,614.25,1593300,614.25
3/6/2012,608.05,608.81,593.84,604.96,3174400,604.96
3/7/2012,609.05,611.19,605.86,606.8,1264500,606.8
3/8/2012,610.04,611.5,606.35,607.14,1345500,607.14
3/9/2012,607.95,611.9,600,600.25,2670600,600.25
3/12/2012,600,607,599.26,605.15,1669000,605.15
3/13/2012,608.75,617.85,605.55,617.78,2245800,617.78
3/14/2012,615,622.78,613.46,615.99,2936900,615.99
3/15/2012,616.6,623.5,614.83,621.13,2435100,621.13
3/16/2012,620.89,625.91,620.05,625.04,3050500,625.04
3/19/2012,623.12,637.27,621.24,633.98,2172800,633.98
3/20/2012,630.92,636.06,627.27,633.49,1540500,633.49
3/21/2012,634.61,647.39,632.51,639.98,2469600,639.98
3/22/2012,638.5,648.8,631,646.05,2410200,646.05
3/23/2012,646.6,648.5,640.9,642.59,1940200,642.59
3/26/2012,645,649.49,639.54,649.33,1819200,649.33
3/27/2012,647.03,653.5,644.8,647.02,2007200,647.02
3/28/2012,652.03,658.59,651.08,655.76,2538900,655.76
3/29/2012,653.44,656.59,644.3,648.41,1924300,648.41
3/30/2012,651.75,653.49,641,641.24,2310700,641.24
4/2/2012,640.77,647.5,634.84,646.92,2284200,646.92
4/3/2012,645.41,647.95,638.64,642.62,2044900,642.62
4/4/2012,638.45,639,631.1,635.15,1627600,635.15
4/5/2012,632.24,636.43,628.57,632.32,2318700,632.32
4/9/2012,628.48,635.33,625.29,630.84,2182700,630.84
4/10/2012,633.52,634.5,624.55,626.86,2482000,626.86
4/11/2012,633.97,636,631.3,635.96,2199000,635.96
4/12/2012,642.35,653.14,640.26,651.01,5756600,651.01
4/13/2012,647.55,648.99,623.54,624.6,8159300,624.6
4/16/2012,623,623.81,601.66,606.07,5692100,606.07
4/17/2012,608.56,617.69,607.01,609.57,3023900,609.57
4/18/2012,608.05,612.8,602.81,607.45,2669500,607.45
4/19/2012,605.69,616.26,599,599.3,3294600,599.3
4/20/2012,604.25,608.85,595.83,596.06,3058400,596.06
4/23/2012,592.9,598.45,590.2,597.6,2197800,597.6
4/24/2012,598.24,606.63,597.32,601.27,1929100,601.27
4/25/2012,604,611.35,602.88,609.72,1821100,609.72
4/26/2012,610.91,618,609.7,615.47,2092500,615.47
4/27/2012,615.02,616.74,610.6,614.98,1636400,614.98
4/30/2012,612.99,616.08,600.61,604.85,2407300,604.85
5/1/2012,603.79,611.6,600.19,604.43,2002300,604.43
5/2/2012,601.2,608.11,600.61,607.26,1611500,607.26
5/3/2012,609.62,614.83,608.95,611.02,1868000,611.02
5/4/2012,605.92,607.89,596.81,596.97,2207400,596.97
5/7/2012,595,610.57,595,607.55,1994500,607.55
5/8/2012,605.53,616.9,600.7,612.79,2677300,612.79
5/9/2012,606.82,616.38,601.81,609.15,2328800,609.15
5/10/2012,612.96,616.19,610.23,613.66,1535900,613.66
5/11/2012,610.35,614.55,604.77,605.23,2099400,605.23
5/14/2012,600.78,608.5,600.58,604,1824400,604
5/15/2012,605.35,615,603.75,611.11,2102100,611.11
5/16/2012,617.96,630.1,615.94,628.93,4835100,628.93
5/17/2012,633.83,637.85,621.23,623.05,3353800,623.05
5/18/2012,625.1,632.42,596.7,600.4,5973500,600.4
5/21/2012,600.51,615.69,600,614.11,3075400,614.11
5/22/2012,613.44,613.81,596,600.8,3051900,600.8
5/23/2012,601.65,609.6,597.12,609.46,3178100,609.46
5/24/2012,609.16,611.92,598.87,603.66,1891300,603.66
5/25/2012,601,601.73,588.28,591.53,3581900,591.53
5/29/2012,595.81,599.13,588.32,594.34,2605700,594.34
5/30/2012,588.16,591.9,583.53,588.23,1906700,588.23
5/31/2012,588.72,590,579,580.86,2968300,580.86
6/1/2012,571.79,572.65,568.35,570.98,3057900,570.98
6/4/2012,570.22,580.49,570.01,578.59,2432700,578.59
6/5/2012,575.45,578.13,566.47,570.41,2339900,570.41
6/6/2012,576.48,581.97,573.61,580.57,2095800,580.57
6/7/2012,587.6,587.89,577.25,578.23,1758500,578.23
6/8/2012,575.85,581,574.58,580.45,1410400,580.45
6/11/2012,584.21,585.32,566.69,568.5,2661100,568.5
6/12/2012,569.77,570.3,558.58,565.1,3224200,565.1
6/13/2012,561.72,567,558.68,561.09,1954200,561.09
6/14/2012,561.3,565.07,556.52,559.05,2344900,559.05
6/15/2012,560.34,564.52,557.09,564.51,3001200,564.51
6/18/2012,562.62,574.21,559.25,570.85,2496900,570.85
6/19/2012,573.59,584.28,573.12,581.53,2076200,581.53
6/20/2012,579.81,580,573.51,577.51,2346700,577.51
6/21/2012,579.84,579.84,563.73,565.21,2011300,565.21
6/22/2012,568,571.48,565.82,571.48,2227900,571.48
6/25/2012,567.33,568.09,557.35,560.7,1581600,560.7
6/26/2012,562.76,566.6,559.48,564.68,1350200,564.68
6/27/2012,567.7,573.99,566.02,569.3,1692300,569.3
6/28/2012,565.9,566.23,557.21,564.31,1920900,564.31
6/29/2012,574.96,580.13,572.2,580.07,2519500,580.07
7/2/2012,581.82,583,576.5,580.47,1655500,580.47
7/3/2012,580.01,588.41,578,587.83,1189500,587.83
7/5/2012,588.76,600.06,588.54,595.92,2345900,595.92
7/6/2012,592.45,593.52,582.82,585.98,2161800,585.98
7/9/2012,584.95,588.6,581.25,586.01,1715100,586.01
7/10/2012,590.19,592.43,578.74,581.7,1923100,581.7
7/11/2012,576.3,577.85,564.94,571.19,3499300,571.19
7/12/2012,567.12,571.93,562.09,570.48,2309800,570.48
7/13/2012,572.15,579.15,568.55,576.52,1976000,576.52
7/16/2012,576.37,579.19,571.78,574.92,1462600,574.92
7/17/2012,578.43,580.67,568.4,576.73,1680100,576.73
7/18/2012,576.98,583.69,576.13,580.76,1548200,580.76
7/19/2012,586.14,598.48,586,593.06,4674700,593.06
7/20/2012,608.76,612.94,598.18,610.82,6463700,610.82
7/23/2012,600.48,618.35,598.25,615.51,3561700,615.51
7/24/2012,615,617.93,604.34,607.57,2009400,607.57
7/25/2012,608.32,613.38,605.37,607.99,1823000,607.99
7/26/2012,615,616.87,610.03,613.36,1685200,613.36
7/27/2012,618.89,635,617.5,634.96,3549700,634.96
7/30/2012,636.05,642.6,629.5,632.3,2186700,632.3
7/31/2012,628.26,636.5,628.22,632.97,1865600,632.97
8/1/2012,637.3,639.51,631.38,632.68,1844600,632.68
8/2/2012,625.51,638.03,623.41,628.75,1977700,628.75
8/3/2012,640,643.72,636.14,641.33,1897100,641.33
8/6/2012,639.61,649.38,639.22,642.82,1782400,642.82
8/7/2012,641.79,644.26,636.47,640.54,1981800,640.54
8/8/2012,639.05,645.87,638.5,642.23,1322200,642.23
8/9/2012,644.51,646.37,641.52,642.35,1070300,642.35
8/10/2012,638.59,642.24,636.13,642,1434600,642
8/13/2012,647.42,660.15,646.68,660.01,3267900,660.01
8/14/2012,659.25,672.85,659,668.66,3661700,668.66
8/15/2012,670.28,674.25,664.1,667.54,2410700,667.54
8/16/2012,667.51,674.64,667.08,672.87,1717700,672.87
8/17/2012,674.12,677.25,671.7,677.14,2177700,677.14
8/20/2012,675.5,678.87,672.66,675.54,1758100,675.54
8/21/2012,673.11,678,662.17,669.51,2222200,669.51
8/22/2012,667.38,680.6,666.7,677.18,1909200,677.18
8/23/2012,674.27,680.48,671,676.8,1784200,676.8
8/24/2012,675.6,680.45,674.08,678.63,1426600,678.63
8/27/2012,662.99,672,659.24,669.22,2613700,669.22
8/28/2012,665,677.62,664.74,677.25,2058600,677.25
8/29/2012,677.37,688.99,676.15,688.01,2990300,688.01
8/30/2012,684.24,687.39,680.18,681.68,1626900,681.68
8/31/2012,684,688.58,680.04,685.09,2127100,685.09
9/4/2012,684.55,685,673.5,681.04,1889600,681.04
9/5/2012,680,686.5,679.14,680.72,1708200,680.72
9/6/2012,685.96,699.89,684.73,699.4,3043500,699.4
9/7/2012,700,712.25,697.67,706.15,3233000,706.15
9/10/2012,709.76,712.81,698.39,700.77,2560000,700.77
9/11/2012,697.96,700.65,691,692.19,1873800,692.19
9/12/2012,689.41,694.91,680.88,690.88,2642300,690.88
9/13/2012,693.09,709,690.54,706.04,2659000,706.04
9/14/2012,709.6,713,707.01,709.68,2618500,709.68
9/17/2012,708.11,712.88,705,709.98,1508300,709.98
9/18/2012,707.78,718.66,706.78,718.28,2066800,718.28
9/19/2012,717.5,728.56,716.41,727.5,3098300,727.5
9/20/2012,724.47,731.38,721.22,728.12,2907400,728.12
9/21/2012,732.21,734.92,730.12,733.99,6359100,733.99
9/24/2012,731,750.04,730.25,749.38,3563800,749.38
9/25/2012,753.05,764.89,747.66,749.16,6058500,749.16
9/26/2012,749.85,761.24,741,753.46,5672900,753.46
9/27/2012,759.95,762.84,751.65,756.5,3931100,756.5
9/28/2012,754.15,759.3,751.15,754.5,2783500,754.5
10/1/2012,759.05,765,756.21,761.78,3168000,761.78
10/2/2012,765.2,765.99,750.27,756.99,2790200,756.99
10/3/2012,755.72,763.92,752.2,762.5,2208300,762.5
10/4/2012,762.75,769.89,759.4,768.05,2454200,768.05
10/5/2012,770.71,774.38,765.01,767.65,2735900,767.65
10/8/2012,761,763.58,754.15,757.84,1958600,757.84
10/9/2012,759.67,761.32,742.53,744.09,3003200,744.09
10/10/2012,741.86,747.53,738.29,744.56,2039900,744.56
10/11/2012,752.9,758.5,750.29,751.48,2383900,751.48
10/12/2012,751.85,754.87,744.1,744.75,2404200,744.75
10/15/2012,741.94,743.83,730.7,740.98,3019100,740.98
10/16/2012,740.13,746.99,736.46,744.7,2058200,744.7
10/17/2012,743.95,756.34,740.26,755.49,2292900,755.49
10/18/2012,755.54,759.42,676,695,12442400,695
10/19/2012,705.58,706.7,672,681.79,11482200,681.79
10/22/2012,681.01,684.63,669.7,678.67,4055600,678.67
10/23/2012,672.01,687.33,672,680.35,2916600,680.35
10/24/2012,686.8,687,675.27,677.3,2496500,677.3
10/25/2012,680,682,673.51,677.76,2401100,677.76
10/26/2012,676.5,683.03,671.2,675.15,1950800,675.15
10/31/2012,679.86,681,675,680.3,1537000,680.3
11/1/2012,679.5,690.9,678.72,687.59,2050100,687.59
11/2/2012,694.79,695.55,687.37,687.92,2324400,687.92
11/5/2012,684.5,686.86,675.56,682.96,1635900,682.96
11/6/2012,685.48,686.5,677.55,681.72,1582800,681.72
11/7/2012,675,678.23,666.49,667.12,2232300,667.12
11/8/2012,670.2,671.49,651.23,652.29,2597000,652.29
11/9/2012,654.65,668.34,650.3,663.03,3114100,663.03
11/12/2012,663.75,669.8,660.87,665.9,1405900,665.9
11/13/2012,663,667.6,658.23,659.05,1594200,659.05
11/14/2012,660.66,662.18,650.5,652.55,1668400,652.55
11/15/2012,650,660,643.9,647.26,1848900,647.26
11/16/2012,645.99,653.02,636,647.18,3438200,647.18
11/19/2012,655.7,668.92,655.53,668.21,2368200,668.21
11/20/2012,669.51,678,664.57,669.97,2088700,669.97
11/21/2012,668.99,669.8,660.4,665.87,2112200,665.87
11/23/2012,669.97,670,666.1,667.97,922500,667.97
11/26/2012,666.44,667,659.02,661.15,2204600,661.15
11/27/2012,660.17,675,658,670.71,2508700,670.71
11/28/2012,668.01,684.91,663.89,683.67,3042000,683.67
11/29/2012,687.78,693.9,682,691.89,2776500,691.89
11/30/2012,691.31,699.22,685.69,698.37,3163600,698.37
12/3/2012,702.24,705.89,694.11,695.25,2192500,695.25
12/4/2012,695,695.51,685.7,691.03,1991700,691.03
12/5/2012,692.15,694.5,682.33,687.82,1862400,687.82
12/6/2012,687.59,695.61,684.51,691.13,1462300,691.13
12/7/2012,695,696.88,682.42,684.21,1919300,684.21
12/10/2012,685.39,691.65,683.79,685.42,1366700,685.42
12/11/2012,690,701.92,687.72,696.88,2687600,696.88
12/12/2012,699.23,703.51,693.48,697.56,2426000,697.56
12/13/2012,715.92,716.47,699.55,702.7,3444900,702.7
12/14/2012,699.17,707.82,698.43,701.96,2130100,701.96
12/17/2012,705.5,721.92,704.02,720.78,3035400,720.78
12/18/2012,716.6,729.1,715.05,721.07,3004900,721.07
12/19/2012,720.71,723,716.68,720.11,1918600,720.11
12/20/2012,723.26,724.65,716.97,722.36,1657000,722.36
12/21/2012,713.97,718.82,710.52,715.63,3526000,715.63
12/24/2012,714.51,715.18,707.47,709.5,840900,709.5
12/26/2012,708.07,712.88,702.41,708.87,1182400,708.87
12/27/2012,707.14,708.84,698.61,706.29,1647400,706.29
12/28/2012,701.69,706.91,700.01,700.01,1402000,700.01
12/31/2012,700,710.57,696,707.38,1997400,707.38
1/2/2013,719.42,727,716.55,723.25,2541300,723.25
1/3/2013,724.93,731.93,720.72,723.67,2318200,723.67
1/4/2013,729.34,741.47,727.68,737.97,2763500,737.97
1/7/2013,735.45,739.38,730.58,734.75,1655700,734.75
1/8/2013,735.54,736.3,724.43,733.3,1676100,733.3
1/9/2013,732.27,738.35,728.6,738.12,2024700,738.12
1/10/2013,742.83,745,733.5,741.48,1835700,741.48
1/11/2013,742,742.43,736.3,739.99,1285200,739.99
1/14/2013,737,742.2,722.35,723.25,2863900,723.25
1/15/2013,719.33,735,712.1,724.93,3927700,724.93
1/16/2013,722.4,724.34,713.67,715.19,2023400,715.19
1/17/2013,717.71,719.64,711.02,711.32,2211500,711.32
1/18/2013,710.36,712.77,701.33,704.51,3226800,704.51
1/22/2013,704.66,705.34,695.52,702.87,3792400,702.87
1/23/2013,735.99,749,735.79,741.5,5909100,741.5
1/24/2013,741.24,756.83,740.51,754.21,3382700,754.21
1/25/2013,750.77,758.48,750.25,753.67,2225900,753.67
1/28/2013,751.76,755.6,747.89,750.73,1627100,750.73
1/29/2013,746.75,756.95,746.54,753.68,1747100,753.68
1/30/2013,753.74,760.95,752.91,753.83,1733000,753.83
1/31/2013,750.51,757.62,750.25,755.69,1634200,755.69
2/1/2013,758.2,776.6,758.1,775.6,3746100,775.6
2/4/2013,767.69,770.47,758.27,759.02,3040500,759.02
2/5/2013,761.13,771.11,759.47,765.74,1870700,765.74
2/6/2013,759.07,772.96,758.5,770.17,2078100,770.17
2/7/2013,769.7,778.81,765.5,773.95,2840200,773.95
2/8/2013,780.13,786.67,779.56,785.37,3020100,785.37
2/11/2013,778.4,783,773.75,782.42,2167700,782.42
2/12/2013,781.75,787.9,779.37,780.7,1859000,780.7
2/13/2013,780.13,785.35,779.97,782.86,1198200,782.86
2/14/2013,779.73,788.74,777.77,787.82,1735300,787.82
2/15/2013,787.4,793.26,787.07,792.89,2729800,792.89
2/19/2013,795.99,807,795.28,806.85,2931800,806.85
2/20/2013,805.3,808.97,791.79,792.46,2764200,792.46
2/21/2013,798,805.45,791.22,795.53,3506400,795.53
2/22/2013,799.26,801.25,793.8,799.71,2053900,799.71
2/25/2013,802.3,808.41,790.49,790.77,2303900,790.77
2/26/2013,795,795.95,784.4,790.13,2202500,790.13
2/27/2013,794.8,804.75,791.11,799.78,2026100,799.78
2/28/2013,801.1,806.99,801.03,801.2,2265800,801.2
3/1/2013,797.8,807.14,796.15,806.19,2175400,806.19
3/4/2013,805.3,822.84,805,821.5,2775600,821.5
3/5/2013,828.93,840.15,828.9,838.6,4044100,838.6
3/6/2013,841.03,844,828.81,831.38,2873000,831.38
3/7/2013,834.06,836.62,829.58,832.6,2052700,832.6
3/8/2013,834.5,834.92,825.05,831.52,2911900,831.52
3/11/2013,831.69,839.7,831.5,834.82,1594700,834.82
3/12/2013,830.71,831.89,823.67,827.61,2008300,827.61
3/13/2013,827.9,830.69,822.31,825.31,1641300,825.31
3/14/2013,826.99,826.99,817.39,821.54,1651200,821.54
3/15/2013,818.5,820.3,813.34,814.3,3099700,814.3
3/18/2013,805,812.76,801.47,807.79,1838300,807.79
3/19/2013,811.24,819.25,806.45,811.32,2098200,811.32
3/20/2013,816.83,817.51,811.44,814.71,1463800,814.71
3/21/2013,811.29,816.92,809.85,811.26,1477600,811.26
3/22/2013,814.74,815.24,809.64,810.31,1488200,810.31
3/25/2013,812.41,819.23,806.82,809.64,1712000,809.64
3/26/2013,813.5,814,807.79,812.42,1191900,812.42
3/27/2013,806.68,807,801.33,802.66,2163200,802.66
3/28/2013,803.99,805.37,793.3,794.19,2287800,794.19
4/1/2013,795.01,802.25,793.25,801.19,1807300,801.19
4/2/2013,804.54,814.83,804,813.04,2041500,813.04
4/3/2013,813.46,814.2,800.67,806.2,1738500,806.2
4/4/2013,804.25,805.75,791.3,795.07,2447600,795.07
4/5/2013,786.06,786.99,776.4,783.05,3433900,783.05
4/8/2013,778.75,779.55,768.4,774.85,2832100,774.85
4/9/2013,775.5,783.75,773.11,777.65,2157300,777.65
4/10/2013,782.92,792.35,776,790.18,1978600,790.18
4/11/2013,792.88,793.1,784.06,790.39,2028700,790.39
4/12/2013,791.99,792.1,782.93,790.05,1636700,790.05
4/15/2013,785.95,797,777.02,781.93,2453100,781.93
4/16/2013,786.59,796,783.92,793.37,1742000,793.37
4/17/2013,786.75,790.84,778.1,782.56,2037000,782.56
4/18/2013,785.35,785.8,761.26,765.91,3322500,765.91
4/19/2013,769.16,803.44,766.26,799.87,5803200,799.87
4/22/2013,800.6,803.96,775,800.11,2883400,800.11
4/23/2013,801,815.5,800.36,807.9,2292300,807.9
4/24/2013,808.11,818,808,813.45,1829100,813.45
4/25/2013,816.25,816.47,807.63,809.1,1992200,809.1
4/26/2013,807.6,807.74,796.58,801.42,2487700,801.42
4/29/2013,803.25,822.7,803,819.06,2300800,819.06
4/30/2013,819,827.64,817.68,824.57,2306700,824.57
5/1/2013,823.26,824.72,816.36,820.43,1455000,820.43
5/2/2013,820.1,834.55,819.05,829.61,2018300,829.61
5/3/2013,836.96,846.8,836,845.72,2512600,845.72
5/6/2013,848.26,861.85,848.26,861.55,2141300,861.55
5/7/2013,863.01,863.87,850.67,857.23,1959000,857.23
5/8/2013,857,873.88,852.91,873.63,2468300,873.63
5/9/2013,870.84,879.66,868.23,871.48,2200600,871.48
5/10/2013,875.31,880.54,872.16,880.23,1897700,880.23
5/13/2013,878.89,882.47,873.38,877.53,1448500,877.53
5/14/2013,877.5,888.69,877.14,887.1,1579300,887.1
5/15/2013,895.5,916.38,894.02,915.89,3985900,915.89
5/16/2013,919,919.98,902.01,903.87,3209600,903.87
5/17/2013,910.02,913.49,900.52,909.18,2792000,909.18
5/20/2013,905,920.6,905,908.53,2272700,908.53
5/21/2013,908.02,911.66,897.61,906.97,1983000,906.97
5/22/2013,902.56,909.31,886.88,889.42,2560600,889.42
5/23/2013,877,889.96,874,882.79,2275100,882.79
5/24/2013,875.26,878.82,871.01,873.32,2296800,873.32
5/28/2013,883.5,892.14,880.4,881.27,2257500,881.27
5/29/2013,875.71,877.99,864.29,868.31,2013400,868.31
5/30/2013,869.92,878.9,866.41,870.76,2120700,870.76
5/31/2013,868.12,877,867.52,871.22,1969400,871.22
6/3/2013,873,873.97,855.02,867.63,2475700,867.63
6/4/2013,867.85,870.59,854.07,859.1,1868600,859.1
6/5/2013,862.51,869.45,857.13,859.7,2106800,859.7
6/6/2013,864.3,866.33,847.22,864.64,2579100,864.64
6/7/2013,870.42,880,865.32,879.73,2674600,879.73
6/10/2013,882.1,891,880.09,890.22,2337800,890.22
6/11/2013,883.97,887,879.52,879.81,1757600,879.81
6/12/2013,885.46,886,869.65,871.98,2204800,871.98
6/13/2013,868.98,879.66,865.5,877,2069900,877
6/14/2013,880.1,884.7,874.13,875.04,2245000,875.04
6/17/2013,879.23,889.43,878.28,886.25,2146300,886.25
6/18/2013,888.65,901,888.35,900.62,2166900,900.62
6/19/2013,901.37,910.84,897.5,900.68,2915900,900.68
6/20/2013,893.99,901,883.31,884.74,3372000,884.74
6/21/2013,888.34,889.88,873.07,880.93,3982300,880.93
6/24/2013,871.88,876.32,863.25,869.79,3016900,869.79
6/25/2013,877.26,879.68,864.51,866.2,2553200,866.2
6/26/2013,873.75,878,870.57,873.65,1831400,873.65
6/27/2013,878.8,884.69,876.65,877.07,1926500,877.07
6/28/2013,874.9,881.84,874.19,880.37,2349300,880.37
7/1/2013,886.45,892.08,885,887.88,1724800,887.88
7/2/2013,890.2,891,877.27,882.31,1891500,882.31
7/3/2013,879.9,889.17,878.5,886.43,1047000,886.43
7/5/2013,890.01,895.41,887.34,893.49,1701900,893.49
7/8/2013,899.21,906.27,897.08,905.09,1969500,905.09
7/9/2013,911,912.95,897.98,905.24,1979400,905.24
7/10/2013,903.45,911.14,900.38,905.99,1708400,905.99
7/11/2013,913,920.81,908.52,920.24,2584200,920.24
7/12/2013,920,923,915.24,923,2568200,923
7/15/2013,924.3,928,916.36,924.69,1960500,924.69
7/16/2013,927.13,927.97,913.9,919.61,1983000,919.61
7/17/2013,921,926.86,916.3,918.55,1506100,918.55
7/18/2013,918.99,920,903.19,910.68,3634500,910.68
7/19/2013,886.61,902.95,875.61,896.6,7359300,896.6
7/22/2013,902,912.67,897,910.7,2903200,910.7
7/23/2013,910.7,913,899.57,903.8,2045700,903.8
7/24/2013,907.26,910.3,900.7,902.9,2078500,902.9
7/25/2013,893.87,896.85,886.08,887.7,3001100,887.7
7/26/2013,886.99,889.99,882,885.35,1777700,885.35
7/29/2013,884.9,894.82,880.89,882.27,1891900,882.27
7/30/2013,885.46,895.61,880.87,890.92,1755600,890.92
7/31/2013,892.99,896.51,886.18,887.75,2173500,887.75
8/1/2013,895,904.55,895,904.22,2138400,904.22
8/2/2013,903.44,907,900.82,906.57,1713900,906.57
8/5/2013,905.39,905.52,899.2,905,1309700,905
8/6/2013,904.69,909.71,895.73,896.57,1506100,896.57
8/7/2013,895.04,898.45,889.09,890.65,1379200,890.65
8/8/2013,895.49,895.84,885.29,892.66,1488000,892.66
8/9/2013,890.56,895.52,890,890.41,1323700,890.41
8/12/2013,886.9,887,881.65,885.51,1377000,885.51
8/13/2013,886.83,888.5,876.2,881.25,1419800,881.25
8/14/2013,878.37,880.23,867.16,869.81,2082200,869.81
8/15/2013,864.44,864.92,858,859.66,1869200,859.66
8/16/2013,861.28,862.44,856.54,856.91,1675100,856.91
8/19/2013,857.71,872,857.45,865.65,1810900,865.65
8/20/2013,868.35,872.11,863.54,865.42,1233000,865.42
8/21/2013,870.65,876.91,866.5,869.33,1757300,869.33
8/22/2013,872.7,874.75,870.25,873.71,869900,873.71
8/23/2013,877.83,878,869.75,870.21,1077100,870.21
8/26/2013,870,874.9,866.05,866.39,1052500,866.39
8/27/2013,859.62,863.73,847.9,850.15,1734100,850.15
8/28/2013,850.25,855.41,847.77,848.55,1329900,848.55
8/29/2013,849.07,860.38,848.59,855.43,1478500,855.43
8/30/2013,855.76,858.04,845.56,846.9,1861600,846.9
9/3/2013,854.36,866.19,853.95,860.38,2047600,860.38
9/4/2013,860.35,873.5,855.17,871.63,2041200,871.63
9/5/2013,873.5,879.88,871.61,879.56,1291300,879.56
9/6/2013,882.44,883.78,873.74,879.58,1561600,879.58
9/9/2013,883.73,889.75,882.42,888.05,1234600,888.05
9/10/2013,890.02,892,884,888.67,1287600,888.67
9/11/2013,888.54,896.97,886.08,896.19,1610600,896.19
9/12/2013,897.4,897.9,890.01,893.06,1095500,893.06
9/13/2013,894.5,895.68,884.84,889.07,1325400,889.07
9/16/2013,896.2,897,884.87,887.76,1336500,887.76
9/17/2013,887.41,888.39,881,886.11,1259400,886.11
9/18/2013,886.35,903.97,883.07,903.32,1934700,903.32
9/19/2013,905.99,905.99,895.4,898.39,1597900,898.39
9/20/2013,898.39,904.13,895.62,903.11,4345300,903.11
9/23/2013,896.15,901.59,885.2,886.5,1777400,886.5
9/24/2013,886.5,890.1,881.4,886.84,1486800,886.84
9/25/2013,886.55,886.55,875.6,877.23,1649000,877.23
9/26/2013,878.3,882.75,875,878.17,1259900,878.17
9/27/2013,874.82,877.52,871.31,876.39,1258800,876.39
9/30/2013,869.08,880.84,868.31,875.91,1722400,875.91
10/1/2013,880.25,887.67,880.05,887,1684800,887
10/2/2013,882.73,889.36,877.82,887.99,1495300,887.99
10/3/2013,888,894.1,872.1,876.09,2117000,876.09
10/4/2013,875,877.51,870,872.35,1358000,872.35
10/7/2013,867.45,873.99,864.11,865.74,1293600,865.74
10/8/2013,865.32,865.98,851.63,853.67,1943700,853.67
10/9/2013,856.28,862.65,842.98,855.86,2651300,855.86
10/10/2013,863.84,868.83,860.21,868.24,2255300,868.24
10/11/2013,866.03,873.48,865.3,871.99,1408900,871.99
10/14/2013,866.66,876.25,865.39,876.11,1243600,876.11
10/15/2013,875.76,885.63,874,882.01,1591900,882.01
10/16/2013,885.87,898.33,884.01,898.03,2007600,898.03
10/17/2013,892.99,896.9,885.73,888.79,4256600,888.79
10/18/2013,976.58,1015.46,974,1011.41,11566400,1011.41
10/21/2013,1011.46,1019,999.55,1003.3,3628300,1003.3
10/22/2013,1005,1013,995.79,1007,2208600,1007
10/23/2013,1001,1034.75,1000.63,1031.41,2663200,1031.41
10/24/2013,1031.87,1040.57,1024.8,1025.55,2092100,1025.55
10/25/2013,1028.82,1028.82,1010.74,1015.2,2030500,1015.2
10/28/2013,1015.2,1023.43,1012.99,1015,1158700,1015
10/29/2013,1019.1,1036.94,1013.5,1036.24,1605000,1036.24
10/30/2013,1037.43,1037.51,1026,1030.42,1324100,1030.42
10/31/2013,1028.93,1041.52,1023.97,1030.58,1640000,1030.58
11/1/2013,1031.79,1036,1025.1,1027.04,1283300,1027.04
11/4/2013,1031.5,1032.37,1022.03,1026.11,1138800,1026.11
11/5/2013,1020.35,1031.65,1017.42,1021.52,1181400,1021.52
11/6/2013,1025.6,1027,1015.37,1022.75,912900,1022.75
11/7/2013,1022.61,1023.93,1007.64,1007.95,1679600,1007.95
11/8/2013,1008.75,1018.5,1008.5,1016.03,1290800,1016.03
11/11/2013,1009.51,1015.93,1008,1010.59,1112600,1010.59
11/12/2013,1007.7,1017.56,1005,1011.78,1218100,1011.78
11/13/2013,1006.75,1032.85,1006.5,1032.47,1579400,1032.47
11/14/2013,1033.92,1039.75,1030.35,1035.23,1166700,1035.23
11/15/2013,1034.87,1038,1030.31,1033.56,1276300,1033.56
11/18/2013,1035.75,1048.74,1029.24,1031.55,1759700,1031.55
11/19/2013,1031.72,1034.75,1023.05,1025.2,1131600,1025.2
11/20/2013,1029.95,1033.36,1020.36,1022.31,963700,1022.31
11/21/2013,1027,1038.31,1026,1034.07,1091800,1034.07
11/22/2013,1033.42,1036.17,1029.22,1031.89,1254200,1031.89
11/25/2013,1037.16,1053.19,1035.02,1045.93,1613000,1045.93
11/26/2013,1048.6,1061.5,1042.94,1058.41,2286300,1058.41
11/27/2013,1062.03,1068,1060,1063.11,1123600,1063.11
11/29/2013,1062.16,1066.62,1059.45,1059.59,1192800,1059.59
12/2/2013,1063.51,1066.35,1050.76,1054.48,1373200,1054.48
12/3/2013,1050.95,1063.44,1049.02,1053.26,1676100,1053.26
12/4/2013,1051.37,1063.98,1050,1058.18,1191600,1058.18
12/5/2013,1057.2,1059.66,1051.09,1057.34,1133700,1057.34
12/6/2013,1069.79,1070,1060.08,1069.87,1428800,1069.87
12/9/2013,1070.99,1082.31,1068.02,1078.14,1482600,1078.14
12/10/2013,1076.15,1092.31,1075.65,1084.66,1853900,1084.66
12/11/2013,1087.4,1091.32,1075.17,1077.29,1695800,1077.29
12/12/2013,1079.57,1082.94,1069,1069.96,1595900,1069.96
12/13/2013,1075.4,1076.29,1057.89,1060.79,2162400,1060.79
12/16/2013,1064,1074.69,1062.01,1072.98,1602000,1072.98
12/17/2013,1072.82,1080.76,1068.38,1069.86,1535700,1069.86
12/18/2013,1071.85,1084.95,1059.04,1084.75,2210300,1084.75
12/19/2013,1080.77,1091.99,1079.08,1086.22,1665700,1086.22
12/20/2013,1088.3,1101.17,1088,1100.62,3261600,1100.62
12/23/2013,1107.84,1115.8,1105.12,1115.1,1721600,1115.1
12/24/2013,1114.97,1115.24,1108.1,1111.84,734200,1111.84
12/26/2013,1114.01,1119,1108.69,1117.46,1337800,1117.46
12/27/2013,1120,1120.28,1112.94,1118.4,1569700,1118.4
12/30/2013,1120.34,1120.5,1109.02,1109.46,1236100,1109.46
12/31/2013,1112.24,1121,1106.26,1120.71,1357900,1120.71
1/2/2014,1115.46,1117.75,1108.26,1113.12,1821400,1113.12
1/3/2014,1115,1116.93,1104.93,1105,1666700,1105
1/6/2014,1113.01,1118.86,1106.44,1117.32,1769300,1117.32
1/7/2014,1125,1139.69,1121.16,1138.86,2552600,1138.86
1/8/2014,1146,1147.32,1133.29,1141.23,2242500,1141.23
1/9/2014,1143.44,1144.22,1125.56,1130.24,2084500,1130.24
1/10/2014,1139.08,1139.08,1122.25,1130.18,2143500,1130.18
1/13/2014,1126.47,1146.91,1117.17,1122.98,2418900,1122.98
1/14/2014,1137.95,1151,1128.09,1149.4,2482600,1149.4
1/15/2014,1152.99,1155,1143.79,1148.62,1950200,1148.62
1/16/2014,1149.1,1157.93,1148,1156.22,1683900,1156.22
1/17/2014,1156.85,1160.63,1144.2,1150.53,2701300,1150.53
1/21/2014,1160.93,1164,1151.3,1163.7,1979900,1163.7
1/22/2014,1166.61,1167.89,1158.86,1165.02,1571400,1165.02
1/23/2014,1160,1162.49,1154.37,1160.1,1949100,1160.1
1/24/2014,1151.01,1153.55,1123,1123.83,3892500,1123.83
1/27/2014,1126.1,1126.5,1082.27,1101.23,4353600,1101.23
1/28/2014,1110.32,1125.75,1109.94,1123.01,2210200,1123.01
1/29/2014,1119.12,1121.75,1099.42,1106.92,2379900,1106.92
1/30/2014,1145,1152.49,1127.25,1135.39,5091400,1135.39
1/31/2014,1171.35,1186.54,1151.13,1180.97,5566300,1180.97
2/3/2014,1179.2,1181.72,1132.01,1133.43,4569100,1133.43
2/4/2014,1137.99,1155,1137.01,1138.16,2811900,1138.16
2/5/2014,1143.38,1150.77,1128.02,1143.2,2394500,1143.2
2/6/2014,1151.13,1160.16,1147.55,1159.96,1946600,1159.96
2/7/2014,1167.63,1177.9,1160.56,1177.44,2636200,1177.44
2/10/2014,1171.8,1182.4,1169.02,1172.93,1945200,1172.93
2/11/2014,1180.17,1191.87,1172.21,1190.18,2050800,1190.18
2/12/2014,1189,1190,1181.38,1186.69,1724500,1186.69
2/13/2014,1180.75,1199.9,1179.66,1199.9,1836400,1199.9
2/14/2014,1195.61,1204.39,1192.8,1202.8,2186700,1202.8
2/18/2014,1201.41,1212.87,1200,1210.88,2108900,1210.88
2/19/2014,1205.3,1209.22,1197.5,1202.34,2103600,1202.34
2/20/2014,1203.14,1206.89,1200.22,1204.11,1700800,1204.11
2/21/2014,1207.81,1209.87,1202.84,1203.79,1862300,1203.79
2/24/2014,1205.36,1220.16,1205.1,1212.51,1674300,1212.51
2/25/2014,1215.94,1224.5,1210.42,1220,1438700,1220
2/26/2014,1224,1228.88,1213.76,1220.17,1982200,1220.17
2/27/2014,1218.39,1224.23,1217.01,1219.21,1260000,1219.21
2/28/2014,1220.34,1224.19,1206.22,1215.65,2313600,1215.65
3/3/2014,1206.75,1207.84,1192.14,1202.69,2104800,1202.69
3/4/2014,1215,1216,1209.5,1214.91,1467700,1214.91
3/5/2014,1215.05,1223.08,1211.41,1218.26,1235300,1218.26
3/6/2014,1222.28,1226.15,1218.6,1219.61,1268100,1219.61
3/7/2014,1226.8,1226.99,1211.44,1214.79,1515100,1214.79