Date Open High Low Close Volume Adj Close 8/19/04 100 104.06 95.96 100.34 22351900 100.34 8/20/04 101.01 109.08 100.5 108.31 11428600 108.31 8/23/04 110.75 113.48 109.05 109.4 9137200 109.4 8/24/04 111.24 111.6 103.57 104.87 7631300 104.87 8/25/04 104.96 108 103.88 106 4598900 106 8/26/04 104.95 107.95 104.66 107.91 3551000 107.91 8/27/04 108.1 108.62 105.69 106.15 3109000 106.15 8/30/04 105.28 105.49 102.01 102.01 2601000 102.01 8/31/04 102.3 103.71 102.16 102.37 2461400 102.37 9/1/04 102.7 102.97 99.67 100.25 4573700 100.25 9/2/04 99.19 102.37 98.94 101.51 7566900 101.51 9/3/04 100.95 101.74 99.32 100.01 2578800 100.01 9/7/04 101.01 102 99.61 101.58 2926700 101.58 9/8/04 100.74 103.03 100.5 102.3 2495300 102.3 9/9/04 102.53 102.71 101 102.31 2032900 102.31 9/10/04 101.6 106.56 101.3 105.33 4353800 105.33 9/13/04 106.63 108.41 106.46 107.5 3926000 107.5 9/14/04 107.45 112 106.79 111.49 5419900 111.49 9/15/04 110.56 114.23 110.2 112 5361900 112 9/16/04 112.34 115.8 111.65 113.97 4637800 113.97 9/17/04 114.42 117.49 113.55 117.49 4741000 117.49 9/20/04 116.95 121.6 116.77 119.36 5319700 119.36 9/21/04 119.81 120.42 117.51 117.84 3618000 117.84 9/22/04 117.4 119.67 116.81 118.38 3794400 118.38 9/23/04 118.84 122.63 117.02 120.82 4272100 120.82 9/24/04 120.94 124.1 119.76 119.83 4566300 119.83 9/27/04 119.56 120.88 117.8 118.26 3536600 118.26 9/28/04 121.3 127.4 120.21 126.86 8473000 126.86 9/29/04 126.7 135.02 126.23 131.08 15273500 131.08 9/30/04 129.9 132.3 129 129.6 6885900 129.6 10/1/04 130.8 134.24 128.9 132.58 7570000 132.58 10/4/04 135.25 136.87 134.03 135.06 6517900 135.06 10/5/04 134.66 138.53 132.24 138.37 7494100 138.37 10/6/04 137.55 138.45 136 137.08 6697400 137.08 10/7/04 136.92 139.88 136.55 138.85 7064600 138.85 10/8/04 138.72 139.68 137.02 137.73 5540300 137.73 10/11/04 137 138.86 133.85 135.26 5241300 135.26 10/12/04 134.44 137.61 133.4 137.4 5838600 137.4 10/13/04 143.32 143.55 140.08 140.9 9893000 140.9 10/14/04 141.01 142.38 138.56 142 5226300 142 10/15/04 144.93 145.5 141.95 144.11 6604000 144.11 10/18/04 143.2 149.2 141.21 149.16 7025200 149.16 10/19/04 150.5 152.4 147.35 147.94 9064000 147.94 10/20/04 148.03 148.99 139.6 140.49 11372700 140.49 10/21/04 144.4 150.13 141.62 149.38 14589500 149.38 10/22/04 170.54 180.17 164.08 172.43 36891900 172.43 10/25/04 176.4 194.43 172.55 187.4 32764200 187.4 10/26/04 186.34 192.64 180 181.8 22307100 181.8 10/27/04 182.72 189.52 181.77 185.97 13356500 185.97 10/28/04 186.68 194.39 185.6 193.3 14846800 193.3 10/29/04 198.89 199.95 190.6 190.64 21162500 190.64 11/1/04 193.55 197.67 191.27 196.03 12224900 196.03 11/2/04 198.78 199.25 193.34 194.87 11346300 194.87 11/3/04 198.18 201.6 190.75 191.67 13888700 191.67 11/4/04 188.44 190.4 183.35 184.7 14409600 184.7 11/5/04 181.98 182.3 168.55 169.35 19833100 169.35 11/8/04 170.93 175.44 169.4 172.55 11191800 172.55 11/9/04 174.1 175.2 165.27 168.7 11064200 168.7 11/10/04 170.67 172.52 166.33 167.86 10644000 167.86 11/11/04 169.13 183.75 167.57 183.02 14985500 183.02 11/12/04 185.23 189.8 177.4 182 16746100 182 11/15/04 180.45 188.32 178.75 184.87 11901500 184.87 11/16/04 177.5 179.47 170.83 172.54 20917400 172.54 11/17/04 169.02 177.5 169 172.5 18132900 172.5 11/18/04 170.29 174.42 165.73 167.54 16629600 167.54 11/19/04 169.1 169.98 166.52 169.4 8769300 169.4 11/22/04 164.47 169.5 161.31 165.1 12368200 165.1 11/23/04 167.97 170.83 166.5 167.52 12413300 167.52 11/24/04 174.82 177.21 172.51 174.76 15281000 174.76 11/26/04 175.8 180.03 175.32 179.39 6480100 179.39 11/29/04 180.36 182.95 177.51 181.05 10666600 181.05 11/30/04 180.71 183 180.25 181.98 7700000 181.98 12/1/04 181.95 182.5 179.55 179.96 7864100 179.96 12/2/04 179.9 181.51 178.55 179.4 6260900 179.4 12/3/04 179.95 181.06 177.6 180.4 5869200 180.4 12/6/04 179.13 180.7 176.02 176.29 6254000 176.29 12/7/04 176 176.2 170.55 171.43 6870900 171.43 12/8/04 170.35 173.68 168.73 169.98 7541800 169.98 12/9/04 170.25 173.5 168.47 173.43 7654000 173.43 12/10/04 173.43 174.88 171.29 171.65 4317200 171.65 12/13/04 172.17 173.18 169.45 170.45 4818600 170.45 12/14/04 171 178.82 169.6 178.69 11088400 178.69 12/15/04 177.99 180.69 176.66 179.78 11471000 179.78 12/16/04 176.95 180.49 175.95 176.47 8572800 176.47 12/17/04 176.76 180.5 176.55 180.08 7386200 180.08 12/20/04 182 188.46 181.87 185.02 9834500 185.02 12/21/04 186.31 187.88 183.4 183.75 5516300 183.75 12/22/04 183.9 186.85 183.01 186.3 3907000 186.3 12/23/04 187.45 188.6 186 187.9 3614600 187.9 12/27/04 189.15 193.3 189.1 191.91 6104100 191.91 12/28/04 192.11 193.55 191.01 192.76 4145800 192.76 12/29/04 191.78 193.52 191.78 192.9 2678100 192.9 12/30/04 192.97 198.23 191.85 197.6 5904300 197.6 12/31/04 199.23 199.88 192.56 192.79 7668500 192.79 1/3/05 197.4 203.64 195.46 202.71 15844200 202.71 1/4/05 201.4 202.93 193.48 194.5 13755900 194.5 1/5/05 193.45 196.9 192.23 193.51 8236600 193.51 1/6/05 195.08 195.9 187.72 188.55 10387100 188.55 1/7/05 190.64 194.25 188.78 193.85 9662900 193.85 1/10/05 194.5 198.1 191.83 195.06 7539600 195.06 1/11/05 195.62 197.71 193.18 193.54 6958700 193.54 1/12/05 194.33 195.93 190.5 195.38 8177800 195.38 1/13/05 195.38 197.39 194.05 195.33 6849400 195.33 1/14/05 196 200.01 194.13 199.97 9640300 199.97 1/18/05 200.97 205.02 198.66 203.9 13172600 203.9 1/19/05 204.65 205.3 196.71 197.3 11257700 197.3 1/20/05 192.5 196.25 192 193.92 9001600 193.92 1/21/05 194.54 195.36 188.12 188.28 9258400 188.28 1/24/05 188.69 189.33 180.32 180.72 14022700 180.72 1/25/05 181.94 182.24 176.29 177.12 10659200 177.12 1/26/05 179.27 189.41 179.15 189.24 12307900 189.24 1/27/05 188.76 188.86 185.2 188.08 6627400 188.08 1/28/05 190.02 194.7 186.34 190.34 12208200 190.34 1/31/05 193.69 196.36 191.72 195.62 9596700 195.62 2/1/05 194.38 196.66 190.63 191.9 18839000 191.9 2/2/05 215.55 216.8 203.66 205.96 32799300 205.96 2/3/05 205.99 213.37 205.81 210.86 12988100 210.86 2/4/05 206.47 207.75 202.6 204.36 14819300 204.36 2/7/05 205.26 206.4 195.51 196.03 12960400 196.03 2/8/05 196.96 200.02 194.53 198.64 11480000 198.64 2/9/05 200.76 201.6 189.46 191.58 17171500 191.58 2/10/05 191.97 192.21 185.25 187.98 18982700 187.98 2/11/05 186.66 192.32 186.07 187.4 13116000 187.4 2/14/05 182.85 193.08 181 192.99 38562200 192.99 2/15/05 193.6 199.84 193.08 195.23 25782800 195.23 2/16/05 194.7 199.33 194.3 198.41 16532300 198.41 2/17/05 197.83 199.75 196.81 197.9 10414400 197.9 2/18/05 198.51 198.84 196.66 197.95 8485900 197.95 2/22/05 196.5 198.9 190.39 191.37 13483700 191.37 2/23/05 193.3 194.48 188.66 193.95 15586000 193.95 2/24/05 183.37 189.85 182.23 188.89 25814300 188.89 2/25/05 189.15 189.92 185.51 185.87 9973500 185.87 2/28/05 186 189.87 185.85 187.99 7818400 187.99 3/1/05 189.29 189.75 182 186.06 9311200 186.06 3/2/05 185.95 187.67 184.36 185.18 7285500 185.18 3/3/05 186.13 187.75 184.31 187.01 7608600 187.01 3/4/05 186.7 187.25 185.07 185.9 6774100 185.9 3/7/05 187.78 189.6 187.03 188.81 8667400 188.81 3/8/05 189.1 189.85 184.97 185.2 8046100 185.2 3/9/05 184.21 184.65 180.16 181.35 11360400 181.35 3/10/05 181.01 181.2 177.4 179.98 10960500 179.98 3/11/05 180.44 180.95 177.15 177.8 8028300 177.8 3/14/05 178.33 178.4 172.57 174.99 11146600 174.99 3/15/05 175.3 180 174.21 178.61 10422100 178.61 3/16/05 176.7 178.61 175.01 175.6 7106300 175.6 3/17/05 177.13 179.64 175.8 179.29 8260600 179.29 3/18/05 178.81 180.4 178.31 180.04 7090000 180.04 3/21/05 179.27 182.17 177.25 180.88 7483700 180.88 3/22/05 181.18 181.94 177.85 178.6 5631700 178.6 3/23/05 177.97 180.24 177.97 178.98 4845000 178.98 3/24/05 180.7 180.86 179.2 179.25 3705200 179.25 3/28/05 181.68 184.8 180.95 181.42 8738000 181.42 3/29/05 181.05 183.28 178.07 179.57 6473000 179.57 3/30/05 180.64 181.45 179.6 180.45 6236100 180.45 3/31/05 177.95 181.39 177.64 180.51 6768600 180.51 4/1/05 181.76 182.95 179.99 180.04 6182000 180.04 4/4/05 179.95 185.32 179.84 185.29 8076400 185.29 4/5/05 187.73 190.26 187.57 188.57 8736700 188.57 4/6/05 189.24 189.65 187.58 189.22 5252600 189.22 4/7/05 188.78 194.62 188.64 193.76 9692200 193.76 4/8/05 193.69 195.1 191.45 192.05 5116600 192.05 4/11/05 193.09 194.8 192.32 193.23 5410500 193.23 4/12/05 193 194.42 189.41 193.96 7319600 193.96 4/13/05 193.47 194.32 189.73 192.93 6555800 192.93 4/14/05 193.27 194.36 190.1 191.45 6152700 191.45 4/15/05 190.1 190.34 184.66 185 11577400 185 4/18/05 184.58 187.88 183.49 186.97 6550300 186.97 4/19/05 189.33 192 188.03 191.4 8430000 191.4 4/20/05 198.58 200.5 195.91 198.1 15451500 198.1 4/21/05 200.42 205 199.32 204.22 17751900 204.22 4/22/05 222.9 224 214.26 215.81 33205100 215.81 4/25/05 217.82 224.74 217.52 223.53 19840000 223.53 4/26/05 220.22 222 218.29 218.75 17272000 218.75 4/27/05 217.99 220.85 216.74 219.78 10264800 219.78 4/28/05 219.5 222.08 217.71 219.45 8682800 219.45 4/29/05 221.91 222.25 217.82 220 9170200 220 5/2/05 222.05 223.7 220.21 222.29 9767400 222.29 5/3/05 221.85 228.15 221.32 226.19 17780200 226.19 5/4/05 227.23 229.88 227 228.5 12083500 228.5 5/5/05 228.62 228.62 225.88 226.98 7509600 226.98 5/6/05 228.4 229.25 226.47 228.02 6763900 228.02 5/9/05 228 228.5 225.43 226.02 5536800 226.02 5/10/05 225.47 227.8 224.72 227.8 6345800 227.8 5/11/05 228.97 231.98 227.93 231.29 11478800 231.29 5/12/05 230.81 232.23 228.2 228.72 8948200 228.72 5/13/05 229.18 231.09 227.32 229.24 7415500 229.24 5/16/05 229.68 231.62 228.57 231.05 5681400 231.05 5/17/05 230.56 233.45 230.2 233.13 7808900 233.13 5/18/05 233.61 239.97 233.52 239.16 12312000 239.16 5/19/05 240.34 241.17 238.27 239.18 9716500 239.18 5/20/05 241.21 241.67 239.65 241.61 8163500 241.61 5/23/05 243.16 258.1 242.71 255.45 21388300 255.45 5/24/05 256.96 265.44 253.5 256 29043100 256 5/25/05 252.73 260.98 250.63 260.81 18057900 260.81 5/26/05 260.96 263.76 258.3 259.2 13546600 259.2 5/27/05 260.46 266.05 259.25 266 12184100 266 5/31/05 269.43 278.4 269.37 277.27 22236800 277.27 6/1/05 283.2 292.89 282.02 288 35191700 288 6/2/05 288.73 289.78 284.6 287.9 17974100 287.9 6/3/05 286.79 289.3 277.41 280.26 18782300 280.26 6/6/05 282.39 293.75 281.83 290.94 22525900 290.94 6/7/05 297.1 299.59 290.3 293.12 24323000 293.12 6/8/05 292.85 293.19 278 279.56 25700900 279.56 6/9/05 284.72 288.5 280.56 286.31 16441100 286.31 6/10/05 286.99 287.28 280.02 282.5 12696600 282.5 6/13/05 279.82 284.19 276.52 282.75 12803200 282.75 6/14/05 278.59 281.24 277.75 278.35 10091900 278.35 6/15/05 275 277.3 267.43 274.8 20883100 274.8 6/16/05 274.26 278.3 273.07 277.44 12462400 277.44 6/17/05 279 280.3 275.9 280.3 10434400 280.3 6/20/05 276.09 287.67 271.73 286.7 21024700 286.7 6/21/05 288.07 290.3 284.97 287.84 15132300 287.84 6/22/05 289.67 292.32 288.67 289.3 10474000 289.3 6/23/05 288 294.81 286.5 289.71 14056400 289.71 6/24/05 290.9 298 289.58 297.25 17771200 297.25 6/27/05 298.9 304.47 293.86 304.1 17802900 304.1 6/28/05 306.28 309.25 302 302 19036500 302 6/29/05 302.5 304.38 292.15 292.72 18298700 292.72 6/30/05 294.34 298.93 291.04 294.15 15094400 294.15 7/1/05 295.04 296.24 289.22 291.25 9227600 291.25 7/5/05 292.1 295.98 290.23 295.71 7494000 295.71 7/6/05 297.3 297.6 291.38 291.52 8000300 291.52 7/7/05 289.39 295.8 288.51 295.54 10672100 295.54 7/8/05 296.25 297.5 294.05 296.23 7457600 296.23 7/11/05 296.4 296.6 291.02 293.35 8390300 293.35 7/12/05 293.39 294.4 290.93 291.78 5864900 291.78 7/13/05 292.51 299.24 292.1 298.86 11437900 298.86 7/14/05 305.34 306.75 300.07 300.89 10667700 300.89 7/15/05 301.24 303.4 299.78 301.19 8438400 301.19 7/18/05 300 301.9 297.75 299.54 6207800 299.54 7/19/05 302.1 310.35 301.8 309.9 12621400 309.9 7/20/05 305.57 312.61 301.8 312 14310400 312 7/21/05 314.05 317.8 311.21 313.94 19789400 313.94 7/22/05 306.37 309.25 296.33 302.4 23386800 302.4 7/25/05 302.39 303.29 294.96 295.85 9658800 295.85 7/26/05 295.01 298 292.09 296.09 9816900 296.09 7/27/05 297.74 298.23 292.4 296.93 7217900 296.93 7/28/05 297.41 297.41 293.28 293.5 5925600 293.5 7/29/05 292.14 292.84 286.99 287.76 8363300 287.76 8/1/05 288.12 292.5 288.1 291.61 5662400 291.61 8/2/05 291.6 299.52 291.12 299.19 7290200 299.19 8/3/05 298 299.72 295.6 297.3 5930600 297.3 8/4/05 295.55 299 295.25 297.73 5236500 297.73 8/5/05 297.5 298.51 291.31 292.35 5939700 292.35 8/8/05 293.6 295.65 290.49 291.25 4481800 291.25 8/9/05 291.96 292.68 288.51 291.57 5779300 291.57 8/10/05 291.3 292.33 284.88 285.68 6879000 285.68 8/11/05 285.89 286.58 280.62 284.05 7514900 284.05 8/12/05 283.36 290.2 281.64 289.72 6585900 289.72 8/15/05 289.8 292.77 283.77 284 8174700 284 8/16/05 284.88 287.79 283.34 285.65 7109200 285.65 8/17/05 285.51 286.57 284 285.1 3883300 285.1 8/18/05 275.91 280.5 275 279.99 11872800 279.99 8/19/05 280.99 281.45 279.62 280 5542900 280 8/22/05 281.24 281.47 273.35 274.01 6813000 274.01 8/23/05 276.16 279.74 274.12 279.58 5821700 279.58 8/24/05 277.57 284.75 276.45 282.57 8593100 282.57 8/25/05 282.55 284 279.97 282.59 4376600 282.59 8/26/05 283.48 285.02 282.66 283.58 3755300 283.58 8/29/05 282.24 289.12 282.24 288.45 5903000 288.45 8/30/05 287.39 289.51 285.88 287.27 4792000 287.27 8/31/05 288.23 288.5 284.36 286 5034000 286 9/1/05 285.91 287.5 285 286.25 2742100 286.25 9/2/05 286.51 289.99 286.44 288.45 3434500 288.45 9/6/05 289 289.39 286.8 287.11 4212300 287.11 9/7/05 285.89 295.5 285.28 294.87 7499500 294.87 9/8/05 294.83 299.28 293.36 295.39 6613300 295.39 9/9/05 297.28 299.1 296.56 299.09 4390500 299.09 9/12/05 301.75 311.42 301 309.74 10386500 309.74 9/13/05 309 315.53 306.17 311.68 10299900 311.68 9/14/05 308.73 313.28 300.3 303 11275800 303 9/15/05 299.52 306.75 297.91 302.62 15466200 302.62 9/16/05 304.02 304.5 299.87 300.2 7579800 300.2 9/19/05 301 306 300.71 303.79 5761900 303.79 9/20/05 306.15 311.3 305.23 307.91 9351000 307.91 9/21/05 308.41 313.76 305.96 311.9 10119700 311.9 9/22/05 311.5 319.22 310.17 311.37 13006400 311.37 9/23/05 313 317.21 312.59 315.36 8483800 315.36 9/26/05 319.5 320.95 312.56 314.28 9894400 314.28 9/27/05 314.95 318.41 313.38 313.94 6873100 313.94 9/28/05 314.22 315.1 305.6 306 7997400 306 9/29/05 306.68 310.72 306.08 309.62 5613800 309.62 9/30/05 314.22 317.5 312.29 316.46 9151300 316.46 10/3/05 313.63 320.11 312.79 318.68 9160300 318.68 10/4/05 319.95 321.28 310.74 311 9144300 311 10/5/05 312.69 314.9 308 310.71 8328400 310.71 10/6/05 314.14 314.48 310.09 312.75 7993800 312.75 10/7/05 314.79 316.67 310.54 312.99 6770300 312.99 10/10/05 313.31 314.82 309.15 310.65 5572200 310.65 10/11/05 310.61 312.65 304.86 306.1 8542600 306.1 10/12/05 305.2 307.19 299 300.97 9306200 300.97 10/13/05 302 302 290.68 297.44 10567700 297.44 10/14/05 299.9 300.23 292.54 296.14 8519100 296.14 10/17/05 297.5 305.2 294.56 305 7566700 305 10/18/05 304.96 307.96 302.74 303.28 7077800 303.28 10/19/05 304 309.87 303.96 308.7 7010700 308.7 10/20/05 309.99 311.13 301.21 303.2 13911700 303.2 10/21/05 345.8 346.43 333 339.9 22892400 339.9 10/24/05 343.37 349.3 342.19 348.65 9431700 348.65 10/25/05 345.78 347.4 342.86 346.91 6878300 346.91 10/26/05 346.28 356 346.19 355.44 8907500 355.44 10/27/05 356.6 357.09 351.68 353.06 5134400 353.06 10/28/05 355.27 358.95 355.02 358.17 5903500 358.17 10/31/05 360.24 374.75 359.51 372.14 14342900 372.14 11/1/05 371.86 383.9 369.01 379.38 16356100 379.38 11/2/05 381.7 385 377.17 379.68 10565400 379.68 11/3/05 382.41 386.58 381.38 385.95 7448400 385.95 11/4/05 389.98 391.79 385.45 390.43 8824900 390.43 11/7/05 395.1 397.47 392.15 395.03 9591500 395.03 11/8/05 394.25 395.59 388.58 389.9 7897500 389.9 11/9/05 386.67 388.29 378.03 379.15 10466900 379.15 11/10/05 378.36 391.35 377.43 391.1 9128700 391.1 11/11/05 395.12 396.9 388.85 390.4 7063900 390.4 11/14/05 392.12 398.22 391.53 396.97 7807900 396.97 11/15/05 394.38 397 390.95 392.8 8624900 392.8 11/16/05 396.2 398.85 394.11 398.15 8695200 398.15 11/17/05 401.8 403.81 399.53 403.45 9212200 403.45 11/18/05 403.49 404.5 399.85 400.21 7025700 400.21 11/21/05 399.17 409.98 393.49 409.36 10335100 409.36 11/22/05 408.65 417.31 406.23 416.47 9596000 416.47 11/23/05 417.04 424.72 415.78 422.86 10085000 422.86 11/25/05 425.78 428.75 425.3 428.62 4840100 428.62 11/28/05 429.82 431.24 422.44 423.48 11008400 423.48 11/29/05 424.46 426.4 402.14 403.54 21495800 403.54 11/30/05 404.26 408.45 395.56 404.91 15596600 404.91 12/1/05 409.2 415.44 408.29 414.09 9744900 414.09 12/2/05 416.94 419.53 413.86 417.7 7543500 417.7 12/5/05 417 417.5 404.28 405.85 10289400 405.85 12/6/05 408.7 416.41 401.7 404.54 15114700 404.54 12/7/05 406.16 406.7 399.01 404.22 11665900 404.22 12/8/05 405.3 410.65 402.64 410.65 8910100 410.65 12/9/05 415 415.78 408.56 409.2 7643400 409.2 12/12/05 414.63 415.21 409.95 412.61 6950100 412.61 12/13/05 412.5 418 411.64 417.49 8157000 417.49 12/14/05 417.04 419.73 415.49 418.96 6630400 418.96 12/15/05 419.11 423.14 416.5 422.55 6045800 422.55 12/16/05 425.34 432.5 422.75 430.15 16330500 430.15 12/19/05 432.2 446.21 420.11 424.6 21936800 424.6 12/20/05 427.86 432.2 424.67 429.74 10084700 429.74 12/21/05 433.55 436.86 420.71 426.33 11221900 426.33 12/22/05 431.77 432.86 425.93 432.04 7546600 432.04 12/23/05 432.15 432.5 428.78 430.93 4595100 430.93 12/27/05 431.86 431.86 422.76 424.64 6702800 424.64 12/28/05 424.34 427.78 421.26 426.69 7117900 426.69 12/29/05 427.98 428.73 419.17 420.15 6945800 420.15 12/30/05 417.27 418.21 413.74 414.86 7587100 414.86 1/3/06 422.52 435.67 418.22 435.23 13121200 435.23 1/4/06 443.9 448.96 439.75 445.24 15286400 445.24 1/5/06 446 451.55 441.5 451.24 10808300 451.24 1/6/06 456.87 470.5 453.24 465.66 17756900 465.66 1/9/06 466.41 473.4 460.94 466.9 12791900 466.9 1/10/06 464.42 470.25 462.04 469.76 9097100 469.76 1/11/06 471.27 475.11 469.18 471.63 9007400 471.63 1/12/06 473.72 474.99 461.5 463.63 10125300 463.63 1/13/06 464.31 466.89 461.61 466.25 7656600 466.25 1/17/06 463.06 469.9 462.53 467.11 8270300 467.11 1/18/06 447.3 457.36 443.25 444.91 20485700 444.91 1/19/06 451.17 453.49 433 436.45 14537300 436.45 1/20/06 438.7 440.03 394.74 399.46 41116700 399.46 1/23/06 407.38 428.39 405.73 427.5 22741400 427.5 1/24/06 436.03 444.95 434.48 443.03 15464600 443.03 1/25/06 451.26 454.23 429.22 433 18739800 433 1/26/06 439.54 439.99 423.56 434.27 12926100 434.27 1/27/06 435 438.22 428.98 433.49 8452200 433.49 1/30/06 429.23 433.28 425 426.82 8588900 426.82 1/31/06 430.57 439.6 423.97 432.66 22066000 432.66 2/1/06 389.03 402 387.52 401.78 27122500 401.78 2/2/06 403.82 406.5 395.98 396.04 11807700 396.04 2/3/06 393.62 393.9 372.57 381.55 18281800 381.55 2/6/06 385.31 389.9 379.56 385.1 8940400 385.1 2/7/06 382.99 383.7 363.35 367.92 16630200 367.92 2/8/06 368.48 370.69 354.67 369.08 20804100 369.08 2/9/06 371.2 374.4 356.11 358.77 11912400 358.77 2/10/06 361.95 364.5 353.14 362.61 15223500 362.61 2/13/06 346.64 350.6 341.89 345.7 19717800 345.7 2/14/06 345.33 351.69 342.4 343.32 14654000 343.32 2/15/06 341.27 346 337.83 342.38 12947000 342.38 2/16/06 345.67 367 344.49 366.46 21315500 366.46 2/17/06 369.86 372.14 363.62 368.75 14320200 368.75 2/21/06 366.44 373.54 365.11 366.59 8686000 366.59 2/22/06 367.15 368.95 363.86 365.49 6476200 365.49 2/23/06 365.61 381.24 365.39 378.07 12551600 378.07 2/24/06 377.3 380.07 373.49 377.4 6484300 377.4 2/27/06 381.27 391.7 380.28 390.38 10212200 390.38 2/28/06 393.2 397.54 338.51 362.62 39437600 362.62 3/1/06 368.56 369.45 361.3 364.8 12061200 364.8 3/2/06 364.28 381.1 362.2 376.45 18330300 376.45 3/3/06 384.3 387.24 375.76 378.18 11962000 378.18 3/6/06 380.91 383.4 367.14 368.1 8939700 368.1 3/7/06 365.02 368.45 358.15 364.45 10378800 364.45 3/8/06 353.93 360.03 350.54 353.88 11745600 353.88 3/9/06 355.39 358.53 341.5 343 13910400 343 3/10/06 343.5 344.5 331.55 337.5 19325600 337.5 3/13/06 340.93 346.1 335.45 337.06 13642400 337.06 3/14/06 337.14 352.37 332.62 351.16 18450700 351.16 3/15/06 350.77 352.3 340.53 344.5 12768800 344.5 3/16/06 348.61 348.75 337.9 338.77 10016700 338.77 3/17/06 338.8 341.78 334.93 339.79 8551700 339.79 3/20/06 342.34 350.09 341.54 348.19 10407600 348.19 3/21/06 350.01 351.66 339.08 339.92 9831100 339.92 3/22/06 339.75 344.1 337.5 340.22 7596000 340.22 3/23/06 342.35 345.75 340.2 341.89 7434700 341.89 3/24/06 368.62 370.09 362.51 365.8 15180600 365.8 3/27/06 367.09 371.71 365 369.69 7023700 369.69 3/28/06 371.71 377.86 371.17 377.2 8945800 377.2 3/29/06 379.94 399 379.51 394.98 19027500 394.98 3/30/06 389.19 393.5 383.61 388.44 14711700 388.44 3/31/06 388.74 391.87 384.03 390 36521400 390 4/3/06 389.53 392.47 387.93 389.7 8122700 389.7 4/4/06 389.9 404.9 388.14 404.34 15715700 404.34 4/5/06 408.2 414.57 402.82 407.99 13410500 407.99 4/6/06 406.49 413.89 405.43 411.18 8598500 411.18 4/7/06 412.41 412.85 404.02 406.16 7025900 406.16 4/10/06 407.08 417.17 405.25 416.38 9320100 416.38 4/11/06 416.42 419.1 406.22 409.66 11107200 409.66 4/12/06 409 411.33 405.19 408.95 6017000 408.95 4/13/06 408.63 409.76 400.5 402.16 6552900 402.16 4/17/06 403.45 412.5 400.84 406.82 8259500 406.82 4/18/06 407.93 409.83 401.5 404.24 8137600 404.24 4/19/06 412.57 413.64 406.73 410.5 6781700 410.5 4/20/06 411.01 416 408.2 415 12271500 415 4/21/06 448.9 450.72 436.17 437.1 22551300 437.1 4/24/06 439.4 444.7 436.52 440.5 8836400 440.5 4/25/06 439.63 441.04 426 427.16 9569000 427.16 4/26/06 427.74 430.04 423.53 425.97 7277800 425.97 4/27/06 422.91 426.91 419.39 420.03 8337900 420.03 4/28/06 418.63 425.73 416.3 417.94 7421300 417.94 5/1/06 418.47 419.44 398.55 398.9 10361200 398.9 5/2/06 401.08 402.49 388.4 394.8 13104300 394.8 5/3/06 396.35 401.5 390.88 394.17 8072200 394.17 5/4/06 395.03 398.87 392.21 394.75 4652000 394.75 5/5/06 397.6 400.68 391.78 394.3 6065000 394.3 5/8/06 395.11 397.12 390.05 394.78 5118600 394.78 5/9/06 395.7 409 393.75 408.8 9140600 408.8 5/10/06 408.31 411.71 401.86 402.98 6187200 402.98 5/11/06 403.42 404.71 384.98 387 8892800 387 5/12/06 383.54 384.87 373.55 374.13 10087600 374.13 5/15/06 375.93 380.15 368.25 376.2 8590100 376.2 5/16/06 375.99 376.86 369.89 371.3 6491100 371.3 5/17/06 370.61 379.84 370.22 374.5 10643800 374.5 5/18/06 378.78 381.81 370.71 370.99 5835000 370.99 5/19/06 373.28 374.5 360.57 370.02 11398200 370.02 5/22/06 367.85 373.03 365.25 370.95 8604400 370.95 5/23/06 374.21 383.88 373.56 375.58 8983000 375.58 5/24/06 377.35 383.44 371.61 381.25 9553800 381.25 5/25/06 379.08 383 372.31 382.99 8194600 382.99 5/26/06 384.55 385.88 380.03 381.35 3667000 381.35 5/30/06 378.28 381 371.45 371.94 4316000 371.94 5/31/06 373.8 378.25 366.78 371.82 7981300 371.82 6/1/06 373.54 382.99 371.6 382.62 6278000 382.62 6/2/06 386.84 387.08 377.45 379.44 6386400 379.44 6/5/06 376.18 381.45 374.15 374.44 5558500 374.44 6/6/06 376.58 390 376.3 389.99 10259800 389.99 6/7/06 393.24 394.86 386.5 386.51 8911300 386.51 6/8/06 387.75 394.27 378.59 393.3 10359500 393.3 6/9/06 392.19 395.43 385.35 386.57 6157500 386.57 6/12/06 388.34 390.49 381 381.54 5019100 381.54 6/13/06 380.9 387 378.12 386.52 7659100 386.52 6/14/06 389.83 391.1 378.52 384.39 7772000 384.39 6/15/06 386.62 392.25 383 391 6785700 391 6/16/06 389.1 390.93 388 390.7 5304600 390.7 6/19/06 390.85 394.8 386.98 388.14 7633100 388.14 6/20/06 388.03 391.87 386.51 387.17 4039900 387.17 6/21/06 391.06 404 389.75 402.13 8744400 402.13 6/22/06 401.58 406 388 399.95 5911900 399.95 6/23/06 402.76 409.75 400.74 404.86 5314800 404.86 6/26/06 406.75 408.3 403.25 404.22 3551200 404.22 6/27/06 405.71 408 401.01 402.32 4107100 402.32 6/28/06 404.01 406.48 401.13 406.11 3710500 406.11 6/29/06 407.99 418.2 405.82 417.81 6658200 417.81 6/30/06 415.6 419.33 412.33 419.33 6258000 419.33 7/3/06 420.04 423.77 419.45 423.2 2156700 423.2 7/5/06 421.52 422.8 415.64 421.46 4985600 421.46 7/6/06 423.38 425.38 421.98 423.19 3687100 423.19 7/7/06 426.05 427.89 415.88 420.45 6041900 420.45 7/10/06 423.44 425.23 416.38 418.2 4436400 418.2 7/11/06 418.51 425.05 413.03 424.56 5971300 424.56 7/12/06 422.09 422.74 416.73 417.25 4906700 417.25 7/13/06 414 418.34 406.83 408.83 6924500 408.83 7/14/06 410.33 411.49 398.61 403.5 7552100 403.5 7/17/06 404.63 411 403.72 407.89 5811900 407.89 7/18/06 409.75 410.57 397.74 403.05 8536800 403.05 7/19/06 395.01 401.14 394.66 399 8518500 399 7/20/06 404.28 404.44 385.66 387.12 12538700 387.12 7/21/06 386.14 391.75 377.69 390.11 11754600 390.11 7/24/06 392.82 393.89 381.21 390.9 8086100 390.9 7/25/06 385.02 391.31 383.8 389.36 5761100 389.36 7/26/06 388.2 391.91 383 385.5 5531900 385.5 7/27/06 387.37 387.49 377.95 382.4 5641100 382.4 7/28/06 382 389.56 381.73 388.12 4083600 388.12 7/31/06 388 389.17 383.31 386.6 4595300 386.6 8/1/06 385.11 385.77 375.51 375.51 5463200 375.51 8/2/06 375.6 377.17 365.2 367.23 7097800 367.23 8/3/06 364.98 377.91 363.36 375.39 6327000 375.39 8/4/06 379.56 380.68 371.75 373.85 5095200 373.85 8/7/06 371.5 379.73 371.15 377.95 3946900 377.95 8/8/06 382.82 384.5 379.09 381 5743200 381 8/9/06 382.8 384.68 376.36 376.94 4311000 376.94 8/10/06 373.88 377.67 372.46 374.2 4261900 374.2 8/11/06 374.4 375.28 368 368.5 3766500 368.5 8/14/06 371.5 375.13 368.67 369.43 4968300 369.43 8/15/06 374.11 381.67 372.6 380.97 6698200 380.97 8/16/06 383.48 388.45 382.12 387.72 5853200 387.72 8/17/06 386.39 390 383.92 385.8 5080200 385.8 8/18/06 386.31 387.09 380.75 383.36 4952200 383.36 8/21/06 378.1 379 375.22 377.3 4023300 377.3 8/22/06 377.73 379.26 374.84 378.29 4164100 378.29 8/23/06 377.64 378.27 372.66 373.43 3642300 373.43 8/24/06 374.44 376.4 372.26 373.73 3482500 373.73 8/25/06 373.08 375.32 372.5 373.26 2466700 373.26 8/28/06 375.61 380.95 375 380.95 4164000 380.95 8/29/06 380.78 382.32 377.2 378.95 4460000 378.95 8/30/06 379.21 384.65 378.51 380.75 4044400 380.75 8/31/06 381.49 382.15 378.2 378.53 2959900 378.53 9/1/06 380.99 381.28 377.19 378.6 2672900 378.6 9/5/06 379.87 385.4 377.44 384.36 4074300 384.36 9/6/06 382.1 383.19 379.66 380.14 3724100 380.14 9/7/06 379.39 381.75 377.4 378.49 3842000 378.49 9/8/06 376.72 380.79 376.72 377.85 3083400 377.85 9/11/06 378.26 384.69 377.77 384.09 4529200 384.09 9/12/06 385 392.73 384.88 391.9 5442200 391.9 9/13/06 395.15 406.76 395.1 406.57 9768200 406.57 9/14/06 404.3 406.28 401.93 403.98 5366100 403.98 9/15/06 407.48 410.05 406.74 409.88 7838200 409.88 9/18/06 410 418.69 409.47 414.69 7106700 414.69 9/19/06 415.46 415.49 392.74 403.81 14292900 403.81 9/20/06 407.1 407.39 394.62 397 9147800 397 9/21/06 400.3 408.45 399.86 406.85 10692100 406.85 9/22/06 404.98 407.45 401.36 403.78 4649600 403.78 9/25/06 405.58 409.45 402.5 403.98 5737300 403.98 9/26/06 405.5 407.68 401.77 406.87 5289400 406.87 9/27/06 406.3 411.22 402.37 402.92 5876700 402.92 9/28/06 404.08 406.98 400.54 403.58 5107400 403.58 9/29/06 405.13 405.62 401.41 401.9 3310900 401.9 10/2/06 401.9 406 400.8 401.44 3651900 401.44 10/3/06 401.29 406.46 398.19 404.04 5464700 404.04 10/4/06 404.97 415.77 403.05 415.7 6661800 415.7 10/5/06 414.7 418.24 410.86 411.81 5789800 411.81 10/6/06 410.22 421.91 409.75 420.5 7336500 420.5 10/9/06 424.8 431.95 423.42 429 7583300 429 10/10/06 431.56 437.85 422.39 426.65 9788600 426.65 10/11/06 425.02 429.91 423.76 426.5 5635400 426.5 10/12/06 428.56 429.68 424 427.44 4844000 427.44 10/13/06 427.76 429.5 425.56 427.3 3622500 427.3 10/16/06 427.7 429.2 421.34 421.75 4319400 421.75 10/17/06 420.3 423.75 416.7 420.64 5211000 420.64 10/18/06 422.99 424.75 417.5 419.31 6017300 419.31 10/19/06 420.23 429.5 419.57 426.06 11503500 426.06 10/20/06 458.99 460.1 453.59 459.67 11647900 459.67 10/23/06 462.28 484.64 460.37 480.78 15104500 480.78 10/24/06 476.28 477.86 471.41 473.31 8660200 473.31 10/25/06 477.49 488.5 475.11 486.6 9187500 486.6 10/26/06 487.68 491.96 484.2 485.1 7031700 485.1 10/27/06 483.9 485.24 472.49 475.2 6604000 475.2 10/30/06 474.82 480.46 470.01 476.57 6563100 476.57 10/31/06 478.06 482.16 473.84 476.39 6285400 476.39 11/1/06 478.76 479.13 465.26 467.5 5426300 467.5 11/2/06 467.5 473.73 466.38 469.91 5236700 469.91 11/3/06 472.23 473.75 465.06 471.8 4907700 471.8 11/6/06 473.77 479.66 472.33 476.95 4991500 476.95 11/7/06 476.95 479.02 471.77 472.57 4897100 472.57 11/8/06 470.35 481.74 468.6 475 7965000 475 11/9/06 476.5 479.49 471.86 472.63 4879200 472.63 11/10/06 473.78 474.72 470.29 473.55 2796700 473.55 11/13/06 474.9 481.17 474.14 481.03 4341900 481.03 11/14/06 480.7 489.95 480.5 489.3 7223400 489.3 11/15/06 493.43 499.85 491.93 491.93 8370700 491.93 11/16/06 495 497.68 492.56 495.9 5092600 495.9 11/17/06 493.25 499.66 493 498.79 5511000 498.79 11/20/06 498.4 498.4 492.65 495.05 5124500 495.05 11/21/06 496.54 510 495.83 509.65 8427500 509.65 11/22/06 510.97 513 505.78 508.01 4500700 508.01 11/24/06 504.5 507.5 504 505 1732700 505 11/27/06 501.37 501.78 484.75 484.75 7324700 484.75 11/28/06 481.13 489.86 477.03 489.5 7797600 489.5 11/29/06 494.24 494.74 482.25 484.65 6315300 484.65 11/30/06 484.19 490.4 481.55 484.81 5577500 484.81 12/1/06 485.98 488.39 478.5 480.8 5631400 480.8 12/4/06 483 487.43 479.35 484.85 4899900 484.85 12/5/06 487.4 489.44 484.89 487 4103000 487 12/6/06 486.96 492.4 484.52 488.71 4450300 488.71 12/7/06 490.23 491.8 482.42 482.64 4664300 482.64 12/8/06 481.94 488.6 480 484.11 3974900 484.11 12/11/06 484.92 488.9 483.8 483.93 3263400 483.93 12/12/06 483.85 486.36 480.28 481.78 4181000 481.78 12/13/06 484.69 485.5 477.02 478.99 4662100 478.99 12/14/06 480.25 483.75 477.26 482.12 4748900 482.12 12/15/06 482.64 484.11 479.84 480.3 5190800 480.3 12/18/06 482.51 482.74 460.72 462.8 8016600 462.8 12/19/06 461.72 469.31 458.5 468.63 6587000 468.63 12/20/06 470 471.5 462.33 462.9 4367800 462.9 12/21/06 464.18 465.25 452.34 456.2 6953300 456.2 12/22/06 457.5 458.64 452.73 455.58 3988300 455.58 12/26/06 456.52 459.47 454.59 457.53 2074300 457.53 12/27/06 460 468.08 459.1 468.03 4231500 468.03 12/28/06 467.12 468.58 462.25 462.56 3116200 462.56 12/29/06 462.1 464.47 459.86 460.48 2559200 460.48 1/3/07 466 476.66 461.11 467.59 7706500 467.59 1/4/07 469 483.95 468.35 483.26 7887600 483.26 1/5/07 482.5 487.5 478.11 487.19 6872100 487.19 1/8/07 487.69 489.87 482.2 483.58 4754400 483.58 1/9/07 485.45 488.25 481.2 485.5 5381400 485.5 1/10/07 484.43 493.55 482.04 489.46 5968500 489.46 1/11/07 497.2 501.75 496.18 499.72 7208200 499.72 1/12/07 501.99 505 500 505 4473700 505 1/16/07 507.55 513 503.3 504.28 7568900 504.28 1/17/07 503.39 507.77 494.38 497.28 6699100 497.28 1/18/07 494.52 496.48 487.43 487.83 5932000 487.83 1/19/07 487.98 490.76 486.74 489.75 4978300 489.75 1/22/07 492.5 492.65 478.5 480.84 5404300 480.84 1/23/07 480.79 484.75 477.29 479.05 4665500 479.05 1/24/07 484.45 499.54 483.29 499.07 6059300 499.07 1/25/07 501 504.5 485.66 488.09 6368500 488.09 1/26/07 490.93 497.9 487.03 495.84 5496500 495.84 1/29/07 498 498.75 490.5 492.47 4775700 492.47 1/30/07 494 498 491.22 494.32 4180500 494.32 1/31/07 496.49 505 495.51 501.5 12206100 501.5 2/1/07 506 506.01 481.53 481.75 15658700 481.75 2/2/07 482.61 485 477.81 481.5 6286500 481.5 2/5/07 477.5 478 466.19 467.16 7206900 467.16 2/6/07 468.1 473.3 467.26 471.48 5321900 471.48 2/7/07 473.82 474.35 468.78 470.01 4119800 470.01 2/8/07 468.05 473.75 465.15 471.03 4076700 471.03 2/9/07 471.65 472.68 461.5 461.89 4858600 461.89 2/12/07 460.68 462.39 455.02 458.29 5754500 458.29 2/13/07 459.15 462.78 457.26 459.1 4062600 459.1 2/14/07 460 469.13 459.22 465.93 5698800 465.93 2/15/07 466 466.13 460.72 461.47 4042400 461.47 2/16/07 462.8 470.15 462.06 469.94 6177000 469.94 2/20/07 468.47 472.75 464.71 472.1 4067600 472.1 2/21/07 469.84 478.68 467.74 475.86 5640600 475.86 2/22/07 478.69 484.24 474.39 475.85 5743900 475.85 2/23/07 475.75 476.95 467.8 470.62 3882600 470.62 2/26/07 472.83 475.25 463.75 464.93 3969900 464.93 2/27/07 455 459.8 447.17 448.77 9312800 448.77 2/28/07 450.41 453.67 443.04 449.45 8032300 449.45 3/1/07 442.67 452.42 440 448.23 8685200 448.23 3/2/07 445.11 448.7 438.68 438.68 6583600 438.68 3/5/07 437.02 445.5 437 440.95 6355100 440.95 3/6/07 447.47 459 447.38 457.55 7533700 457.55 3/7/07 462.69 463.14 454.29 455.64 6534100 455.64 3/8/07 459.22 465.5 454.1 454.72 5362800 454.72 3/9/07 458 458.4 450.1 452.96 4977700 452.96 3/12/07 452.57 455.25 451.11 454.75 3465400 454.75 3/13/07 450.11 451.93 442.83 443.03 6377300 443.03 3/14/07 443.23 448.66 439 448 8016900 448 3/15/07 447.86 449.82 443.94 446.19 3944200 446.19 3/16/07 445.65 446.7 439.89 440.85 5659100 440.85 3/19/07 443.25 448.5 440.63 447.23 5197700 447.23 3/20/07 445.79 447.6 443.6 445.28 3421500 445.28 3/21/07 445.3 456.57 445.21 456.55 5798300 456.55 3/22/07 455.61 462.17 452.53 462.04 5680700 462.04 3/23/07 461.45 463.39 457.08 461.83 4111300 461.83 3/26/07 460.55 465 455.62 465 4710300 465 3/27/07 463.55 465.23 460.34 463.62 3741200 463.62 3/28/07 461.87 465.44 460.15 461.88 4591600 461.88 3/29/07 464.55 466 455 460.92 3988500 460.92 3/30/07 462.1 463.4 456.14 458.16 3380200 458.16 4/2/07 457.76 458.53 452.12 458.53 3448500 458.53 4/3/07 464.05 474.25 464 472.6 6501800 472.6 4/4/07 472.14 473 469.58 471.02 3778800 471.02 4/5/07 471.3 472.09 469.62 471.51 2715800 471.51 4/9/07 472.98 473 465.59 468.21 3062100 468.21 4/10/07 467.09 470.79 465.16 466.5 2979300 466.5 4/11/07 466.06 469.4 462.61 464.53 3812000 464.53 4/12/07 464 468 462.24 467.39 2707900 467.39 4/13/07 468.45 468.77 463.36 466.29 2794800 466.29 4/16/07 468.46 476.99 468.15 474.27 5077900 474.27 4/17/07 473.8 476.39 471.6 472.8 3210100 472.8 4/18/07 471.26 479.9 469.53 476.01 5670500 476.01 4/19/07 474.5 481.95 469.59 471.65 11009600 471.65 4/20/07 490.52 492.5 482.02 482.48 12161500 482.48 4/23/07 480.1 485 478.26 479.08 5674600 479.08 4/24/07 478.61 479.98 475.55 477.53 3694700 477.53 4/25/07 480 481.37 476.11 477.99 3966800 477.99 4/26/07 478.1 484.45 477.11 481.18 4124900 481.18 4/27/07 480.07 482.4 478.33 479.01 2925700 479.01 4/30/07 479.15 481.35 471.38 471.38 3641200 471.38 5/1/07 472.19 472.81 464.17 469 3658200 469 5/2/07 468.65 471.08 465.73 465.78 3062700 465.78 5/3/07 466.22 474.07 465.29 473.23 3594200 473.23 5/4/07 470.12 474.84 465.88 471.12 3950000 471.12 5/7/07 472.14 472.82 466.47 467.27 3020100 467.27 5/8/07 466.13 468.17 464.73 466.81 2905100 466.81 5/9/07 466.15 471.73 463.88 469.25 3889900 469.25 5/10/07 467.04 469.49 461.02 461.47 3686300 461.47 5/11/07 461.83 467 461 466.74 2944100 466.74 5/14/07 465.48 467.51 460 461.78 3872700 461.78 5/15/07 461.96 462.54 457.41 458 4119000 458 5/16/07 462 473.14 459.02 472.61 6554200 472.61 5/17/07 472.46 475.22 470.81 470.96 4660600 470.96 5/18/07 472.03 472.7 469.75 470.32 3695900 470.32 5/21/07 469.53 479.2 466.72 470.6 6159300 470.6 5/22/07 473 479.01 473 475.86 3839000 475.86 5/23/07 480.82 483.41 473.75 473.97 5060200 473.97 5/24/07 475.15 479.2 471.5 474.33 4173600 474.33 5/25/07 479.7 484.95 477.27 483.52 5348500 483.52 5/29/07 485 491.8 484 487.11 5218000 487.11 5/30/07 484.5 498.84 483 498.6 7245800 498.6 5/31/07 500.56 508.78 497.06 497.91 8924300 497.91 6/1/07 501 505.02 497.93 500.4 4799000 500.4 6/4/07 497.91 510.51 497.59 507.07 7101000 507.07 6/5/07 509.75 519 506.61 518.84 10447100 518.84 6/6/07 516.75 520.78 515.26 518.25 7886700 518.25 6/7/07 519.75 526.5 512.51 515.06 10630500 515.06 6/8/07 516.2 519.64 509.46 515.49 6358200 515.49 6/11/07 514.02 518.25 510 511.34 4647700 511.34 6/12/07 508.71 511.67 503.17 504.77 6419500 504.77 6/13/07 507.09 508.54 498.69 505.24 7034000 505.24 6/14/07 505.38 505.88 501.7 502.84 4621200 502.84 6/15/07 508.19 509 501.23 505.89 6174100 505.89 6/18/07 506.18 516 504.24 515.2 4835900 515.2 6/19/07 514.01 517.25 511.54 514.31 4355300 514.31 6/20/07 516.96 518.75 509.06 509.97 4338200 509.97 6/21/07 510.98 515.29 506.28 514.11 4409700 514.11 6/22/07 516.42 524.99 516.1 524.98 7203700 524.98 6/25/07 528.98 534.99 523.38 527.42 7925000 527.42 6/26/07 532.73 533.2 526.24 530.26 5689500 530.26 6/27/07 525 527.99 519.56 526.29 6123100 526.29 6/28/07 524.88 529.5 523.8 525.01 4168400 525.01 6/29/07 526.02 527.4 519.46 522.7 3880600 522.7 7/2/07 525.49 531.85 524.2 530.38 3487600 530.38 7/3/07 531.06 534.4 527.5 534.34 1871800 534.34 7/5/07 535.56 544.4 532.15 541.63 4942900 541.63 7/6/07 541.25 543.87 538.73 539.4 2747000 539.4 7/9/07 543 548.74 540.26 542.56 3729800 542.56 7/10/07 543.79 547 541.65 543.34 3856000 543.34 7/11/07 543.61 546.5 540.01 544.47 3309300 544.47 7/12/07 545.86 547.32 540.22 545.33 3441600 545.33 7/13/07 547.91 552.67 547.25 552.16 5237100 552.16 7/16/07 550.3 558.58 549.31 552.99 6599500 552.99 7/17/07 555.04 557.73 552.38 555 4328600 555 7/18/07 553.89 554.5 543.81 549.5 6080000 549.5 7/19/07 553.46 553.52 542.24 548.59 11127200 548.59 7/20/07 511.9 523.18 509.5 520.12 17772300 520.12 7/23/07 519.01 520 512.15 512.51 6356700 512.51 7/24/07 509.3 518.69 507.11 514 5572100 514 7/25/07 516.98 517.02 505.56 509.76 5545000 509.76 7/26/07 508.74 512.59 498.88 508 6883400 508 7/27/07 508.53 516.62 505.5 511.89 5509100 511.89 7/30/07 512.92 519.34 510.5 516.11 3963300 516.11 7/31/07 520.23 520.44 510 510 4270500 510 8/1/07 510.5 516.51 508.14 512.94 4421500 512.94 8/2/07 513.72 514.99 509 511.01 3154900 511.01 8/3/07 510.05 513.2 503 503 3176200 503 8/6/07 503 510.15 502.5 510 3651500 510 8/7/07 509.75 519.88 509.04 516.02 4264300 516.02 8/8/07 519.34 525.78 517.09 525.78 4068800 525.78 8/9/07 520.8 526.82 514.63 514.73 4846500 514.73 8/10/07 510.18 518.72 505.63 515.75 5875200 515.75 8/13/07 519.54 519.75 513.03 515.5 3179300 515.5 8/14/07 515.72 517.4 508 508.6 3633700 508.6 8/15/07 509 511.69 496.71 497.55 5409500 497.55 8/16/07 492.02 496.43 480.46 491.52 8645600 491.52 8/17/07 497.44 501 491.65 500.04 5479400 500.04 8/20/07 502.46 502.56 496 497.92 2697300 497.92 8/21/07 498.94 508.16 497.77 506.61 3610600 506.61 8/22/07 509.96 516.25 509.25 512.75 3252700 512.75 8/23/07 516 516.13 507 512.19 3076700 512.19 8/24/07 512.61 515.55 508.5 515 2472700 515 8/27/07 514.43 517.45 511.4 513.26 2325100 513.26 8/28/07 511.53 514.98 505.79 506.4 3273900 506.4 8/29/07 507.84 513.3 507.23 512.88 2549300 512.88 8/30/07 512.36 515.4 510.58 511.4 2651700 511.4 8/31/07 513.1 516.5 511.47 515.25 2977600 515.25 9/4/07 515.02 528 514.62 525.15 3693700 525.15 9/5/07 523.4 529.48 522.25 527.8 3312900 527.8 9/6/07 529.36 529.83 518.24 523.52 3625900 523.52 9/7/07 517.86 521.24 516.8 519.35 3663600 519.35 9/10/07 521.28 522.07 510.88 514.48 3225800 514.48 9/11/07 516.99 521.65 515.73 521.33 2703600 521.33 9/12/07 520.53 527.98 519 522.65 2986000 522.65 9/13/07 524.06 527.21 523.22 524.78 1891100 524.78 9/14/07 523.2 530.27 522.22 528.75 2764900 528.75 9/17/07 526.53 529.28 524.07 525.3 2197500 525.3 9/18/07 526.52 537.25 524.27 535.27 4215700 535.27 9/19/07 539.27 549.45 538.86 546.85 5526900 546.85 9/20/07 547 556.8 546.03 552.83 5525000 552.83 9/21/07 556.34 560.79 552.83 560.1 8011700 560.1 9/24/07 561 571.46 560 568.02 5297000 568.02 9/25/07 564 569.56 562.86 569 2730600 569 9/26/07 570.4 571.79 563.81 568.16 3346100 568.16 9/27/07 571.73 571.74 565.78 567.5 2056300 567.5 9/28/07 567 569.55 564.12 567.27 2639500 567.27 10/1/07 569.97 584.35 569.61 582.55 4711300 582.55 10/2/07 583.38 596.81 580.01 584.39 7067500 584.39 10/3/07 586.25 588.99 580.36 584.02 3879500 584.02 10/4/07 585.09 585.09 577.06 579.03 2986700 579.03 10/5/07 587.11 596 587.01 594.05 5068700 594.05 10/8/07 595 610.26 593.95 609.62 5028000 609.62 10/9/07 615.11 623.78 608.39 615.18 8767800 615.18 10/10/07 621.36 625.68 616.8 625.39 5385600 625.39 10/11/07 633.64 641.41 609 622 11799000 622 10/12/07 623.98 638.4 618.24 637.39 6823700 637.39 10/15/07 638.47 639.86 615.55 620.11 6943800 620.11 10/16/07 618.49 625.92 611.99 616 6025300 616 10/17/07 630.45 634 621.59 633.48 6030500 633.48 10/18/07 635.41 641.37 628.5 639.62 12289200 639.62 10/19/07 654.56 658.49 643.23 644.71 15789000 644.71 10/22/07 638.67 655 636.28 650.75 6664400 650.75 10/23/07 661.25 677.6 660 675.77 6793700 675.77 10/24/07 672.71 677.47 659.56 675.82 7404200 675.82 10/25/07 678.68 678.97 663.55 668.51 5795500 668.51 10/26/07 674.03 676.54 668.06 674.6 3353900 674.6 10/29/07 677.77 680 672.09 679.23 3066300 679.23 10/30/07 677.51 699.91 677.51 694.77 6900600 694.77 10/31/07 700.69 707 696.04 707 6876800 707 11/1/07 702.79 713.72 701.78 703.21 6527200 703.21 11/2/07 710.51 713.58 697.34 711.25 5841500 711.25 11/5/07 706.99 730.23 706.07 725.65 8883700 725.65 11/6/07 737.56 741.79 725 741.79 8436300 741.79 11/7/07 741.13 747.24 723.14 732.94 8252900 732.94 11/8/07 734.6 734.89 677.18 693.84 16512200 693.84 11/9/07 675.78 681.88 661.21 663.97 11388100 663.97 11/12/07 657.74 669.93 626.21 632.07 10227300 632.07 11/13/07 644.99 660.92 632.07 660.55 8426100 660.55 11/14/07 673.28 675.49 636.27 641.68 8094700 641.68 11/15/07 638.57 647.5 624 629.65 6967700 629.65 11/16/07 633.94 635.49 616.02 633.63 9042800 633.63 11/19/07 629.59 636.77 618.5 625.85 5527400 625.85 11/20/07 636.48 659.1 632.87 648.54 9840600 648.54 11/21/07 643.77 669.97 642.08 660.52 7013500 660.52 11/23/07 670 678.28 668.11 676.7 2738700 676.7 11/26/07 680.2 693.4 665 666 6790100 666 11/27/07 674.8 676.43 650.26 673.57 8904500 673.57 11/28/07 682.11 694.3 672.14 692.26 7916500 692.26 11/29/07 690.75 702.79 687.77 697 6208000 697 11/30/07 711 711.06 682.11 693 7895500 693 12/3/07 691.01 695 681.14 681.53 4325100 681.53 12/4/07 678.31 692 677.12 684.16 4231800 684.16 12/5/07 692.73 698.93 687.5 698.51 4209600 698.51 12/6/07 697.8 716.56 697.01 715.26 4909000 715.26 12/7/07 714.99 718 710.5 714.87 3852100 714.87 12/10/07 715.99 724.8 714 718.42 3856200 718.42 12/11/07 719.94 720.99 698.78 699.2 6139100 699.2 12/12/07 714 714.32 688.5 699.35 6159100 699.35 12/13/07 696.31 697.62 681.21 694.05 5040800 694.05 12/14/07 687.51 699.7 687.26 689.96 3673500 689.96 12/17/07 688 695.42 663.67 669.23 5486000 669.23 12/18/07 674.16 676.71 652.5 673.35 7166700 673.35 12/19/07 674.21 679.5 669 677.37 4421100 677.37 12/20/07 685.83 691 680.61 689.69 4422200 689.69 12/21/07 697.88 699.26 693.24 696.69 5382000 696.69 12/24/07 694.99 700.73 693.06 700.73 1628400 700.73 12/26/07 698.99 713.22 698.21 710.84 2530000 710.84 12/27/07 707.07 716 700.74 700.74 2942500 700.74 12/28/07 704.93 707.95 696.54 702.53 2562700 702.53 12/31/07 698.57 702.49 690.58 691.48 2376200 691.48 1/2/08 692.87 697.37 677.73 685.19 4306900 685.19 1/3/08 685.26 686.85 676.52 685.33 3252500 685.33 1/4/08 679.69 680.96 655 657 5359800 657 1/7/08 653.94 662.28 637.35 649.25 6403400 649.25 1/8/08 653 659.96 631 631.68 5339100 631.68 1/9/08 630.04 653.34 622.51 653.2 6739700 653.2 1/10/08 645.01 657.2 640.11 646.73 6334200 646.73 1/11/08 642.7 649.47 630.11 638.25 4977000 638.25 1/14/08 651.14 657.4 645.25 653.82 4447500 653.82 1/15/08 645.9 649.05 635.38 637.65 5568200 637.65 1/16/08 628.97 639.99 601.93 615.95 10560000 615.95 1/17/08 620.76 625.74 598.01 600.79 8216800 600.79 1/18/08 608.36 609.99 598.45 600.25 8539600 600.25 1/22/08 562.03 597.5 561.2 584.35 9501500 584.35 1/23/08 560.71 568 519 548.62 16965700 548.62 1/24/08 558.8 579.69 554.14 574.49 9400900 574.49 1/25/08 591.81 595 566.18 566.4 6966000 566.4 1/28/08 570.97 572.24 548.6 555.98 5816700 555.98 1/29/08 560.47 561.33 540.67 550.52 6283000 550.52 1/30/08 549.19 560.43 543.51 548.27 7939600 548.27 1/31/08 539.01 573 534.29 564.3 14871300 564.3 2/1/08 528.67 536.67 510 515.9 17600500 515.9 2/4/08 509.07 512.78 492.55 495.43 13157100 495.43 2/5/08 489.43 509 488.52 506.8 11203300 506.8 2/6/08 511.14 511.17 497.93 501.71 7636400 501.71 2/7/08 496.86 514.19 494.76 504.95 7928900 504.95 2/8/08 509.41 517.73 508.7 516.69 6828900 516.69 2/11/08 520.52 523.71 513.4 521.16 5826000 521.16 2/12/08 523.39 530.6 513.03 518.09 6662300 518.09 2/13/08 522.5 534.99 518.69 534.62 6624700 534.62 2/14/08 538.35 541.04 531 532.25 6476700 532.25 2/15/08 528.31 532.66 524.33 529.64 5240100 529.64 2/19/08 534.94 535.06 506.5 508.95 6350400 508.95 2/20/08 503.51 511.01 498.82 509 6662200 509 2/21/08 512.85 513.21 499.5 502.86 5677800 502.86 2/22/08 502.06 509 497.55 507.8 5515900 507.8 2/25/08 505.95 506.5 485.74 486.44 8372800 486.44 2/26/08 461.2 466.47 446.85 464.19 23287300 464.19 2/27/08 460.13 475.49 459.64 472.86 10121900 472.86 2/28/08 470.5 479.09 467.36 475.39 6586900 475.39 2/29/08 471.87 479.74 464.65 471.18 9425400 471.18 3/3/08 471.51 472.72 450.11 457.02 7554500 457.02 3/4/08 450.95 453.36 435.78 444.6 13621700 444.6 3/5/08 445.25 454.17 444 447.7 7436600 447.7 3/6/08 447.69 453.3 431.18 432.7 7470100 432.7 3/7/08 428.88 440 426.24 433.35 8071800 433.35 3/10/08 428.83 431 413.04 413.62 7987600 413.62 3/11/08 425.26 440.15 424.65 439.84 8826900 439.84 3/12/08 440.01 447.88 438.07 440.18 6651900 440.18 3/13/08 432.67 446.98 428.78 443.01 7726600 443.01 3/14/08 442.98 449.34 430.62 437.92 6574400 437.92 3/17/08 427.99 433.71 412.11 419.87 7888200 419.87 3/18/08 428.98 440.84 425.53 439.16 7237200 439.16 3/19/08 441.11 447.5 431.67 432 6179000 432 3/20/08 427.32 435.7 417.5 433.55 9913400 433.55 3/24/08 438.43 465.78 437.72 460.56 6763500 460.56 3/25/08 457.46 457.47 446 450.78 5831600 450.78 3/26/08 452.59 462.87 449.29 458.19 5225700 458.19 3/27/08 446 448.61 440.49 444.08 5832200 444.08 3/28/08 447.46 453.57 434.31 438.08 4376200 438.08 3/31/08 435.64 442.69 432.01 440.47 4446400 440.47 4/1/08 447.74 466.5 446.87 465.71 6093100 465.71 4/2/08 469.9 475.74 460.39 465.7 5999000 465.7 4/3/08 461.73 463.29 448.13 455.12 6778400 455.12 4/4/08 457.01 477.83 456.2 471.09 5897200 471.09 4/7/08 477.03 485.44 473.53 476.82 5943500 476.82 4/8/08 473.04 474.14 462.01 467.81 4547000 467.81 4/9/08 469.13 472 457.54 464.19 6048100 464.19 4/10/08 464.96 473.86 461.85 469.08 5072400 469.08 4/11/08 464.07 467.26 455.01 457.45 4169700 457.45 4/14/08 457.16 457.45 450.15 451.66 3842600 451.66 4/15/08 458.13 459.72 443.72 446.84 4577600 446.84 4/16/08 444.4 458.28 441 455.03 7630700 455.03 4/17/08 455.63 459.37 446.52 449.54 13353000 449.54 4/18/08 535.21 547.7 524.77 539.41 18235600 539.41 4/21/08 539.39 542.59 530.29 537.79 7439700 537.79 4/22/08 537.57 560.83 537.56 555 7938500 555 4/23/08 557.94 559.31 540.95 546.49 4921500 546.49 4/24/08 551.29 554.49 540.02 543.04 4135100 543.04 4/25/08 549.02 553 542.73 544.06 4164400 544.06 4/28/08 545.88 556.81 539 552.12 4008600 552.12 4/29/08 550.83 563.4 550.01 558.47 4346000 558.47 4/30/08 562.21 584.86 558.47 574.29 7903000 574.29 5/1/08 578.31 594.93 576.97 593.08 6602800 593.08 5/2/08 598.49 602.45 579.3 581.29 6998800 581.29 5/5/08 598.86 599 587.13 594.9 6281000 594.9 5/6/08 591 592 583 586.36 4629300 586.36 5/7/08 590.27 599.49 576.43 579 6613000 579 5/8/08 586.2 589.3 578.91 583.01 5122900 583.01 5/9/08 579 585 571.3 573.2 4484900 573.2 5/12/08 574.75 586.75 568.91 584.94 4863900 584.94 5/13/08 586.23 587.95 578.55 583 5163500 583 5/14/08 586.49 591.19 575.25 576.3 4375800 576.3 5/15/08 579 582.95 575.61 581 4342700 581 5/16/08 581.43 584.68 578.32 580.07 4274100 580.07 5/19/08 578.55 588.88 573.52 577.52 5604500 577.52 5/20/08 574.63 582.48 572.91 578.6 3313600 578.6 5/21/08 578.52 581.41 547.89 549.99 6468100 549.99 5/22/08 551.95 554.21 540.25 549.46 5076300 549.46 5/23/08 546.96 553 537.81 544.62 4431500 544.62 5/27/08 544.96 562.6 543.85 560.9 3865500 560.9 5/28/08 567.94 571.49 561.1 568.24 4050400 568.24 5/29/08 574.79 585.88 573.2 583 4845000 583 5/30/08 583.47 589.92 581.3 585.8 3225200 585.8 6/2/08 582.5 583.89 571.27 575 3674200 575 6/3/08 576.5 580.5 560.61 567.3 4305300 567.3 6/4/08 565.33 578 564.55 572.22 3363200 572.22 6/5/08 577.08 588.04 576.21 586.3 3916700 586.3 6/6/08 579.75 580.72 567 567 4734500 567 6/9/08 568.06 570 545.4 557.87 5288300 557.87 6/10/08 549.56 558.82 546.78 554.17 3657400 554.17 6/11/08 556.24 557.34 544.46 545.2 3812900 545.2 6/12/08 548.76 558 546.88 552.95 5491600 552.95 6/13/08 561.49 575.7 561.34 571.51 6184400 571.51 6/16/08 566.5 579.1 566.5 572.81 3542800 572.81 6/17/08 576.35 578.07 568.38 569.46 3462900 569.46 6/18/08 564.51 568.99 559.16 562.38 3381200 562.38 6/19/08 555.35 563.78 550.81 560.2 5683100 560.2 6/20/08 556.98 556.98 544.51 546.43 5983100 546.43 6/23/08 545.36 553.15 542.02 545.21 3635900 545.21 6/24/08 545.14 551.19 535.1 542.3 4672600 542.3 6/25/08 544.97 557.8 543.67 551 4122200 551 6/26/08 544.1 544.93 528.26 528.82 5659500 528.82 6/27/08 527.68 530 515.09 528.07 5447500 528.07 6/30/08 532.47 538 523.06 526.42 3765300 526.42 7/1/08 519.58 536.72 517 534.73 4959900 534.73 7/2/08 536.51 540.38 526.06 527.04 4223000 527.04 7/3/08 530.88 539.23 527.5 537 2400500 537 7/7/08 542.3 549 535.6 543.91 4255200 543.91 7/8/08 545.99 555.19 540 554.53 4932400 554.53 7/9/08 550.76 555.68 540.73 541.55 4154000 541.55 7/10/08 545 549.5 530.72 540.57 4331700 540.57 7/11/08 536.5 539.5 519.43 533.8 4981400 533.8 7/14/08 539 540.06 515.45 521.62 4424800 521.62 7/15/08 516.28 527.5 501.1 516.09 6071000 516.09 7/16/08 514.04 536.5 510.6 535.6 4742200 535.6 7/17/08 534.16 537.05 524.5 533.44 8787400 533.44 7/18/08 498.35 498.98 478.19 481.32 11292400 481.32 7/21/08 480.88 484.09 465.7 468.8 5901500 468.8 7/22/08 466.72 480.25 465.6 477.11 4691500 477.11 7/23/08 481.61 497.23 478.1 489.22 4894100 489.22 7/24/08 496.7 496.87 475.62 475.62 3540900 475.62 7/25/08 486.49 493.13 481.5 491.98 3183500 491.98 7/28/08 492.09 492.09 475.13 477.12 3160000 477.12 7/29/08 479.3 487.26 478 483.11 2802800 483.11 7/30/08 485.5 486.02 472.81 482.7 3490700 482.7 7/31/08 474.56 480.89 471.44 473.75 2865100 473.75 8/1/08 472.51 473.22 462.5 467.86 3007900 467.86 8/4/08 468.12 473.01 461.9 463 2487000 463 8/5/08 467.59 480.08 466.33 479.85 3584500 479.85 8/6/08 478.37 489.77 472.51 486.34 3375800 486.34 8/7/08 482 484 476.41 479.12 2773800 479.12 8/8/08 480.15 495.75 475.69 495.01 3739300 495.01 8/11/08 492.47 508.88 491.78 500.84 4239300 500.84 8/12/08 502 506.13 498 502.61 2755700 502.61 8/13/08 501.6 503.54 493.88 500.03 3625500 500.03 8/14/08 497.7 507.61 496.29 505.49 2918600 505.49 8/15/08 506.99 510.66 505.5 510.15 3545700 510.15 8/18/08 509.84 510 495.51 498.3 3333900 498.3 8/19/08 490.43 498.28 486.63 490.5 3046500 490.5 8/20/08 494.72 496.69 482.57 485 3982100 485 8/21/08 482.92 489.9 479.27 486.53 3514100 486.53 8/22/08 491.5 494.88 489.48 490.59 2297200 490.59 8/25/08 486.11 497 481.5 483.01 2014300 483.01 8/26/08 483.46 483.46 470.59 474.16 3308200 474.16 8/27/08 473.73 474.83 464.84 468.58 4387100 468.58 8/28/08 472.49 476.45 470.33 473.78 3029700 473.78 8/29/08 469.75 471.01 462.33 463.29 3848200 463.29 9/2/08 476.77 482.18 461.42 465.25 6111500 465.25 9/3/08 468.73 474.29 459.58 464.41 4314600 464.41 9/4/08 460 463.24 449.4 450.26 4848500 450.26 9/5/08 445.49 452.46 440.08 444.25 4534300 444.25 9/8/08 452.02 452.94 417.55 419.95 9017900 419.95 9/9/08 423.17 432.38 415 418.66 7229600 418.66 9/10/08 424.47 424.48 409.68 414.16 6226800 414.16 9/11/08 408.35 435.09 406.38 433.75 6471400 433.75 9/12/08 430.21 441.99 429 437.66 6028000 437.66 9/15/08 424 441.97 423.71 433.86 6567400 433.86 9/16/08 425.96 449.28 425.49 442.93 6990700 442.93 9/17/08 438.48 439.14 413.44 414.49 9126900 414.49 9/18/08 422.64 439.18 410.5 439.08 8589400 439.08 9/19/08 461 462.07 443.28 449.15 10006000 449.15 9/22/08 454.13 454.13 429 430.14 4407300 430.14 9/23/08 433.25 440.79 425.72 429.27 5204200 429.27 9/24/08 430.34 445 430.11 435.11 4242000 435.11 9/25/08 438.84 450 435.98 439.6 5020300 439.6 9/26/08 428 437.16 421.03 431.04 5292500 431.04 9/29/08 419.51 423.51 380.71 381 10762900 381 9/30/08 395.98 425.08 392.32 400.52 3086300 400.52 10/1/08 411.15 416.98 403.1 411.72 6234800 411.72 10/2/08 409.79 409.98 386 390.49 5984900 390.49 10/3/08 397.35 412.5 383.07 386.91 7992900 386.91 10/6/08 373.98 375.99 357.16 371.21 11220600 371.21 10/7/08 373.33 374.98 345.37 346.01 11054400 346.01 10/8/08 330.16 358.99 326.11 338.11 11826400 338.11 10/9/08 344.52 348.57 321.67 328.98 8075000 328.98 10/10/08 313.16 341.89 310.3 332 10597800 332 10/13/08 355.79 381.95 345.75 381.02 8905500 381.02 10/14/08 393.53 394.5 357 362.71 7784800 362.71 10/15/08 354.65 359 338.83 339.17 6721400 339.17 10/16/08 332.76 356.5 309.44 353.02 16239700 353.02 10/17/08 378.96 386 363.55 372.54 14249200 372.54 10/20/08 379.75 380.98 359.59 379.32 6753400 379.32 10/21/08 372.39 383.78 362 362.75 5782000 362.75 10/22/08 356.99 369.69 344 355.67 6560000 355.67 10/23/08 353.65 358 337.99 352.32 6478900 352.32 10/24/08 326.47 350.47 324.74 339.29 7359000 339.29 10/27/08 334.81 343 325.6 329.49 6200700 329.49 10/28/08 339.05 369.31 328.51 368.75 8105400 368.75 10/29/08 365.79 371 352.37 358 9756600 358 10/30/08 368.46 372 358.37 359.69 7988900 359.69 10/31/08 356.16 371.96 354.27 359.36 7423300 359.36 11/3/08 357.58 362.99 341.43 346.49 5954500 346.49 11/4/08 353.44 372.36 345.5 366.94 7349900 366.94 11/5/08 362.15 368.88 341.31 342.24 6946500 342.24 11/6/08 339.97 344.42 325.81 331.22 8574800 331.22 11/7/08 333.12 341.15 325.33 331.14 4681300 331.14 11/10/08 328 329.44 309.47 318.78 8080100 318.78 11/11/08 308.69 316.3 300.52 311.46 10146600 311.46 11/12/08 302.05 312.49 287.76 291 10051100 291 11/13/08 291.77 313 280 312.08 13234700 312.08 11/14/08 303.25 324.99 302.56 310.02 9517100 310.02 11/17/08 303 310.16 297.95 300.12 7543800 300.12 11/18/08 301.57 303.73 285.35 297.42 8346100 297.42 11/19/08 295.39 300.19 278.58 280.18 7834600 280.18 11/20/08 274.89 282.94 259.04 259.56 9779400 259.56 11/21/08 262.51 269.37 247.3 262.43 10244500 262.43 11/24/08 269.26 269.95 249.01 257.44 10054700 257.44 11/25/08 268.68 286.66 267.32 282.05 10771200 282.05 11/26/08 280.28 295.46 276.2 292.09 6356600 292.09 11/28/08 290.58 296.45 288.28 292.96 2565500 292.96 12/1/08 286.68 287.38 265.98 265.99 5711200 265.99 12/2/08 269.73 277.78 262.58 275.11 5839700 275.11 12/3/08 269.85 281.36 265.34 279.43 5904800 279.43 12/4/08 276.53 283.49 268.77 274.34 4886600 274.34 12/5/08 271.02 284.24 264.02 283.99 6521200 283.99 12/8/08 289.99 309.44 282 302.11 8144300 302.11 12/9/08 297.69 318 297.01 305.97 6889900 305.97 12/10/08 309.24 314.9 304.51 308.82 5237000 308.82 12/11/08 304.17 312.88 297.8 300.22 6179200 300.22 12/12/08 295.71 316.47 294 315.76 5722100 315.76 12/15/08 314.01 318.49 305.11 310.67 6737900 310.67 12/16/08 314.52 329.5 311.27 325.28 7059600 325.28 12/17/08 318.64 322.13 312.42 315.24 5789700 315.24 12/18/08 316.7 320.35 309.11 310.28 4763500 310.28 12/19/08 310.99 317.79 309 310.17 5612600 310.17 12/22/08 308.56 309.5 290.63 297.11 3917600 297.11 12/23/08 300.43 303.31 296.67 298.02 3777700 298.02 12/24/08 301.48 306.34 298.38 302.95 1921500 302.95 12/26/08 304.07 305.26 298.31 300.36 1959100 300.36 12/29/08 300.22 301.38 291.58 297.42 3701900 297.42 12/30/08 300.8 306.81 298.71 303.11 3843500 303.11 12/31/08 304.2 311 302.61 307.65 2886800 307.65 1/2/09 308.6 321.82 305.5 321.32 3610500 321.32 1/5/09 321 331.24 315 328.05 4889000 328.05 1/6/09 332.98 340.8 326.39 334.06 6425200 334.06 1/7/09 328.32 330.91 318.75 322.01 4494500 322.01 1/8/09 318.28 325.19 317.34 325.19 3600700 325.19 1/9/09 327.5 327.5 313.4 315.07 4340500 315.07 1/12/09 316.31 318.95 310.23 312.69 3304300 312.69 1/13/09 311.77 320.6 310.39 314.32 4432500 314.32 1/14/09 310 313.8 297.75 300.97 5467900 300.97 1/15/09 297.57 303.58 286.79 298.99 5934500 298.99 1/16/09 305.02 308.25 295.7 299.67 5224400 299.67 1/20/09 299.14 299.5 282.75 282.75 5048200 282.75 1/21/09 288.35 303.5 288.35 303.08 4924500 303.08 1/22/09 298.04 309.35 295.15 306.5 8267000 306.5 1/23/09 309.27 331.96 304.22 324.7 10732800 324.7 1/26/09 324.85 328 320.56 323.87 4610700 323.87 1/27/09 326.45 333.87 324.27 331.48 4927300 331.48 1/28/09 337.98 352.33 336.31 348.67 7691400 348.67 1/29/09 344.54 345.05 340.11 343.32 7283800 343.32 1/30/09 344.69 348.8 336 338.53 4672000 338.53 2/2/09 334.29 345 332 340.57 5206900 340.57 2/3/09 342.57 343 333.83 340.45 6556500 340.45 2/4/09 340.07 354.44 339.17 343 6817400 343 2/5/09 340.91 355.38 337 353.72 7264400 353.72 2/6/09 356.46 373.81 355.44 371.28 7038100 371.28 2/9/09 371.28 381 367.3 378.77 4977300 378.77 2/10/09 375.98 377.5 357.89 358.51 7103700 358.51 2/11/09 358.95 365 353 358.04 5231600 358.04 2/12/09 353.16 363.62 351.48 363.05 5550300 363.05 2/13/09 362.19 362.99 355.23 357.68 4146700 357.68 2/17/09 346.51 347.09 339.69 342.66 5680400 342.66 2/18/09 347.24 353.38 340.52 353.11 6024500 353.11 2/19/09 357.47 359.8 341.41 342.64 4988700 342.64 2/20/09 338.05 348.92 335 346.45 6217100 346.45 2/23/09 347 349.8 329.55 330.06 5221100 330.06 2/24/09 331.02 349.62 330.89 345.45 6095900 345.45 2/25/09 342.15 352.3 338.92 341.64 6439100 341.64 2/26/09 345.96 352.49 337.16 337.18 5605600 337.18 2/27/09 332.95 343.82 331.11 337.99 5420000 337.99 3/2/09 333.33 340.7 326 327.16 5788500 327.16 3/3/09 330.07 333.69 322.35 325.48 6524800 325.48 3/4/09 323.16 329 315.38 318.92 7818400 318.92 3/5/09 316.48 319.08 302.64 305.64 6529900 305.64 3/6/09 307.22 310.19 294.25 308.57 7234200 308.57 3/9/09 299.98 306.57 289.45 290.89 6471300 290.89 3/10/09 298.25 310.5 294.25 308.17 6730200 308.17 3/11/09 310.1 320 305.71 317.91 5923600 317.91 3/12/09 317.54 325 313.65 323.53 5024100 323.53 3/13/09 326.1 327.46 319.03 324.42 3906400 324.42 3/16/09 325.99 329.73 318.59 319.69 4946800 319.69 3/17/09 320.18 335.34 319.09 335.34 4712500 335.34 3/18/09 334.81 340 328.05 333.1 5012200 333.1 3/19/09 331.68 336 327.38 329.94 4111200 329.94 3/20/09 330.3 332.99 326.34 330.16 4737900 330.16 3/23/09 333.56 349.45 333.03 348.6 4271500 348.6 3/24/09 346.5 353.84 344 347.17 3820000 347.17 3/25/09 350.4 351.34 336.25 344.07 4336300 344.07 3/26/09 353.13 359.16 348.5 353.29 6003300 353.29 3/27/09 350 352 345.47 347.7 3322800 347.7 3/30/09 342.55 343.81 336.05 342.69 3094100 342.69 3/31/09 348.93 353.51 346.18 348.06 3655300 348.06 4/1/09 343.78 355.24 340.61 354.09 3301200 354.09 4/2/09 363.31 369.76 360.32 362.5 4488000 362.5 4/3/09 364.5 371.72 358 369.78 3789800 369.78 4/6/09 367 369.82 361.4 368.24 3280300 368.24 4/7/09 362.6 363.75 355.31 358.65 3680100 358.65 4/8/09 363.5 365 356.21 362 2765200 362 4/9/09 369.5 374.35 366.25 372.5 3382600 372.5 4/13/09 371.33 379.1 370.3 378.11 3050100 378.11 4/14/09 376.94 376.99 365.6 368.91 3428600 368.91 4/15/09 367.1 381.06 364.16 379.5 4930700 379.5 4/16/09 381.5 392.9 381.02 388.74 10185100 388.74 4/17/09 386.02 399.82 384.81 392.24 10730800 392.24 4/20/09 386.15 390.65 375.89 379.3 4428900 379.3 4/21/09 376.17 384.3 376.1 381.47 3695400 381.47 4/22/09 381.75 390 379.01 383.86 3501800 383.86 4/23/09 387.51 389.75 381.11 384.69 2609000 384.69 4/24/09 386.05 393.18 380.5 389.49 3385400 389.49 4/27/09 384.34 389.49 382.75 385.95 2290600 385.95 4/28/09 383.75 389.05 381.54 383.71 2943600 383.71 4/29/09 385.97 394.97 385.83 391.47 3610000 391.47 4/30/09 395.76 403.75 394.8 395.97 4355700 395.97 5/1/09 395.03 397.59 391.55 393.69 2427700 393.69 5/4/09 398.17 402.4 394.79 401.98 3203000 401.98 5/5/09 399.98 405 397.25 402.99 2400800 402.99 5/6/09 406.79 408.28 401 403.47 2632900 403.47 5/7/09 404.1 404.99 392.5 396.61 2999800 396.61 5/8/09 402.85 410.13 395 407.33 3865100 407.33 5/11/09 402.8 412 401.2 407.98 2559300 407.98 5/12/09 410.01 410.99 395.11 399.01 3790800 399.01 5/13/09 394.09 396.39 388.35 389.54 2842800 389.54 5/14/09 388.8 392.21 384.69 387.5 2937000 387.5 5/15/09 391.1 394.11 389.09 390 3008700 390 5/18/09 394.73 397.31 385.4 396.84 3351700 396.84 5/19/09 396.1 401.64 393 398.88 2837500 398.88 5/20/09 402.09 405.67 395 397.18 2284000 397.18 5/21/09 396.3 402.84 393.84 396.5 2719800 396.5 5/22/09 396.66 398.65 392 393.5 1718600 393.5 5/26/09 391.95 405 390 404.36 3104500 404.36 5/27/09 405.64 411.86 404.81 405.56 3034300 405.56 5/28/09 408.68 411.62 404.61 410.4 2668800 410.4 5/29/09 412.11 417.23 410.7 417.23 2648200 417.23 6/1/09 418.73 429.6 418.53 426.56 3322400 426.56 6/2/09 426.25 429.96 423.4 428.4 2623600 428.4 6/3/09 426 432.46 424 431.65 3532800 431.65 6/4/09 435.3 441.24 434.5 440.28 3638100 440.28 6/5/09 445.07 447.34 439.46 444.32 3680800 444.32 6/8/09 439.5 440.92 434.12 438.77 3098700 438.77 6/9/09 438.58 440.5 431.76 435.62 3254900 435.62 6/10/09 436.23 437.89 426.67 432.6 3358900 432.6 6/11/09 431.77 433.73 428.37 429 2865200 429 6/12/09 426.86 427.7 421.21 424.84 2918400 424.84 6/15/09 421.5 421.5 414 416.77 3736900 416.77 6/16/09 419.31 421.09 415.42 416 3049700 416 6/17/09 416.19 419.72 411.56 415.16 3490100 415.16 6/18/09 415.68 418.69 413 414.06 3085200 414.06 6/19/09 418.21 420.46 414.58 420.09 4259100 420.09 6/22/09 416.95 417.49 401.89 407.35 4124400 407.35 6/23/09 406.65 408.99 402.55 405.68 2899600 405.68 6/24/09 408.74 412.23 406.56 409.29 2457800 409.29 6/25/09 407 415.9 406.51 415.77 3044500 415.77 6/26/09 413.68 428.23 413.11 425.32 3256700 425.32 6/29/09 426 427.8 422.24 424.14 2169300 424.14 6/30/09 424 427.21 418.22 421.59 2593900 421.59 7/1/09 424.2 426.4 418.15 418.99 2310800 418.99 7/2/09 415.41 415.41 406.81 408.49 2517600 408.49 7/6/09 406.5 410.64 401.66 409.61 2262600 409.61 7/7/09 408.24 409.19 395.98 396.63 3259300 396.63 7/8/09 400 406 398.06 402.49 3441200 402.49 7/9/09 406.12 414.45 405.8 410.39 3275600 410.39 7/10/09 409.58 417.37 408.7 414.4 2926600 414.4 7/13/09 416.17 424.52 415.18 424.3 4045700 424.3 7/14/09 423.71 426.73 420.87 424.69 2895800 424.69 7/15/09 429.66 438.68 428.49 438.17 3777000 438.17 7/16/09 436.68 445.75 434.1 442.6 6554500 442.6 7/17/09 433 435.48 426.7 430.25 6854100 430.25 7/20/09 429.88 432.85 426.25 430.17 3153500 430.17 7/21/09 430.94 431.9 425.72 427.9 2968200 427.9 7/22/09 428 430.2 423.5 427.69 2586700 427.69 7/23/09 428.68 441.21 425.5 437.34 3478200 437.34 7/24/09 435.81 450.49 435 446.72 3626900 446.72 7/27/09 446.04 446.75 437.61 444.8 2504400 444.8 7/28/09 441 442.81 436.1 439.85 2532500 439.85 7/29/09 437.23 437.8 431.89 436.24 1987000 436.24 7/30/09 442.61 451.47 442.61 445.64 3198600 445.64 7/31/09 449.98 452.7 442.43 443.05 2860400 443.05 8/3/09 448.74 453.9 447.64 452.21 2590300 452.21 8/4/09 449.37 454 448.43 453.73 2389800 453.73 8/5/09 456 456.91 447.88 451.14 2342000 451.14 8/6/09 454.3 454.88 448.53 450.36 2110900 450.36 8/7/09 455.67 459.42 454.99 457.1 2543100 457.1 8/10/09 455.14 458.41 453.79 456.61 1742000 456.61 8/11/09 453.67 457.23 452.38 453.94 1712500 453.94 8/12/09 455.41 461.75 454.92 458.58 2341400 458.58 8/13/09 462.15 464.72 458.91 462.28 1995200 462.28 8/14/09 462.78 463.18 456.89 460 1675100 460 8/17/09 451.5 451.99 443.12 444.89 2620200 444.89 8/18/09 445.1 447.7 442.32 445.28 2351100 445.28 8/19/09 439.99 445 438.56 443.97 2255000 443.97 8/20/09 452 462.18 451.23 460.41 3998900 460.41 8/21/09 465.54 466.09 462.65 465.24 3560500 465.24 8/24/09 467.35 470.09 464.42 468.73 2453400 468.73 8/25/09 469.13 474.35 468.72 471.37 2341000 471.37 8/26/09 472.76 473 466.7 468 1987800 468 8/27/09 468.58 468.58 460.73 466.06 1998900 466.06 8/28/09 469.26 472.37 463.38 464.75 1771600 464.75 8/31/09 459.79 461.86 458 461.67 1957900 461.67 9/1/09 459.68 466.82 454.42 455.76 2594900 455.76 9/2/09 455.82 458.33 452.59 453.01 1804800 453.01 9/3/09 455.82 458.25 455 457.52 1646200 457.52 9/4/09 457.57 462.6 455.78 461.3 1499200 461.3 9/8/09 464.29 466.99 455.84 458.62 2656700 458.62 9/9/09 459.06 466.27 458.8 463.97 2195400 463.97 9/10/09 466.65 470.94 462 470.94 2534600 470.94 9/11/09 470.4 473.3 467.63 472.14 1902900 472.14 9/14/09 470.51 476.8 470.05 475.12 1975700 475.12 9/15/09 475.08 478.91 472.71 477.54 2398100 477.54 9/16/09 479.8 489.37 478.48 488.29 2585300 488.29 9/17/09 490.57 497.37 487.15 491.72 4483100 491.72 9/18/09 496.77 496.98 491.23 491.46 3283500 491.46 9/21/09 487.74 498.9 486.22 497 2116400 497 9/22/09 500.92 501.99 497.81 499.06 3041200 499.06 9/23/09 500.78 507 497.71 498.46 2704200 498.46 9/24/09 500.47 501.41 493 496.77 2527600 496.77 9/25/09 494.29 499.93 492 492.48 2049600 492.48 9/28/09 494.84 501.5 493.3 498.53 1839300 498.53 9/29/09 499.53 499.75 493.01 498.53 2099200 498.53 9/30/09 500 500.14 487.24 495.85 3141700 495.85 10/1/09 493 496.47 487 487.2 2813200 487.2 10/2/09 483.74 491.74 482.6 484.58 2600800 484.58 10/5/09 487.65 492.43 483.34 488.52 2144600 488.52 10/6/09 491.7 499.37 491.7 498.74 2732300 498.74 10/7/09 499 518.99 497.81 517.54 4874200 517.54 10/8/09 519.57 523.25 513.34 514.18 4303800 514.18 10/9/09 516.65 521.51 514.5 516.25 2738100 516.25 10/12/09 523.42 525.76 519.32 524.04 3322200 524.04 10/13/09 524.39 527.46 521.38 526.11 3037400 526.11 10/14/09 532.46 535.58 530 535.32 3258400 535.32 10/15/09 533.75 536.9 527.27 529.91 6100400 529.91 10/16/09 547.33 554.75 544.53 549.85 8841900 549.85 10/19/09 552.69 553.6 548.73 552.09 3217900 552.09 10/20/09 551.64 552.95 540.7 551.72 4043700 551.72 10/21/09 549.91 559.35 549 551.1 3670600 551.1 10/22/09 550 555 548 554.09 2336500 554.09 10/23/09 555.25 557.89 551.2 553.69 2392700 553.69 10/26/09 555.75 561.64 550.89 554.21 2970400 554.21 10/27/09 550.97 554.56 544.16 548.29 3216500 548.29 10/28/09 547.87 550 538.25 540.3 2567800 540.3 10/29/09 543.01 551.83 541 551.05 2522600 551.05 10/30/09 550 550.17 534.24 536.12 3468500 536.12 11/2/09 537.08 539.46 528.24 533.99 3202100 533.99 11/3/09 530.01 537.5 528.3 537.29 2380200 537.29 11/4/09 540.8 545.5 536.42 540.33 2332700 540.33 11/5/09 543.49 549.77 542.66 548.65 1847700 548.65 11/6/09 547.72 551.78 545.5 551.1 1826700 551.1 11/9/09 555.45 562.58 554.23 562.51 2649900 562.51 11/10/09 562.73 568.78 562 566.76 2230800 566.76 11/11/09 570.48 573.5 565.86 570.56 2319700 570.56 11/12/09 569.56 572.9 565.5 567.85 1886300 567.85 11/13/09 569.29 572.51 566.61 572.05 1666800 572.05 11/16/09 575 576.99 572.78 576.28 2199200 576.28 11/17/09 574.87 577.5 573.72 577.49 1916700 577.49 11/18/09 576.65 578.78 572.07 576.65 1549600 576.65 11/19/09 573.77 574 570 572.99 2168000 572.99 11/20/09 569.5 571.6 569.4 569.96 2006200 569.96 11/23/09 576.49 586.6 575.86 582.35 2547500 582.35 11/24/09 582.52 584.29 576.54 583.09 1605200 583.09 11/25/09 586.41 587.06 582.69 585.74 1461200 585.74 11/27/09 572 582.46 570.97 579.76 1384600 579.76 11/30/09 580.63 583.67 577.11 583 1725100 583 12/1/09 588.13 591.22 583 589.87 2320300 589.87 12/2/09 591 593.01 586.22 587.51 1663200 587.51 12/3/09 589.04 591.45 585 585.74 1428700 585.74 12/4/09 593.02 594.83 579.18 585.01 2513600 585.01 12/7/09 584.21 588.69 581 586.25 1636200 586.25 12/8/09 583.5 590.66 582 587.05 1524000 587.05 12/9/09 587.5 589.33 583.58 589.02 1781000 589.02 12/10/09 590.44 594.71 590.41 591.5 1668300 591.5 12/11/09 594.68 594.75 587.73 590.51 1720000 590.51 12/14/09 595.35 597.31 592.61 595.73 1913400 595.73 12/15/09 593.3 596.38 590.99 593.14 2280400 593.14 12/16/09 598.6 600.37 596.64 597.76 2809400 597.76 12/17/09 596.44 597.64 593.76 593.94 2638800 593.94 12/18/09 596.03 598.93 595 596.42 3531500 596.42 12/21/09 597.61 599.84 595.67 598.68 2571200 598.68 12/22/09 601.34 601.5 598.85 601.12 1880800 601.12 12/23/09 603.5 612.87 602.85 611.68 2072700 611.68 12/24/09 612.93 619.52 612.27 618.48 858700 618.48 12/28/09 621.66 625.99 618.48 622.87 1697900 622.87 12/29/09 624.74 624.84 618.29 619.4 1424800 619.4 12/30/09 618.5 622.73 618.01 622.73 1465600 622.73 12/31/09 624.75 625.4 619.98 619.98 1219800 619.98 1/4/10 626.95 629.51 624.24 626.75 1956200 626.75 1/5/10 627.18 627.84 621.54 623.99 3004700 623.99 1/6/10 625.86 625.86 606.36 608.26 3978700 608.26 1/7/10 609.4 610 592.65 594.1 6414300 594.1 1/8/10 592 603.25 589.11 602.02 4724300 602.02 1/11/10 604.46 604.46 594.04 601.11 7212900 601.11 1/12/10 597.65 598.16 588 590.48 4853300 590.48 1/13/10 576.49 588.38 573.9 587.09 6496600 587.09 1/14/10 583.9 594.2 582.81 589.85 4240100 589.85 1/15/10 593.34 593.56 578.04 580 5434500 580 1/19/10 581.2 590.42 576.29 587.62 4316700 587.62 1/20/10 585.98 585.98 575.29 580.41 3250700 580.41 1/21/10 583.44 586.82 572.25 582.98 6307700 582.98 1/22/10 564.5 570.6 534.86 550.01 6800400 550.01 1/25/10 546.59 549.88 535.51 540 4419900 540 1/26/10 537.97 549.6 536.29 542.42 4355500 542.42 1/27/10 541.27 547.65 535.31 542.1 3964400 542.1 1/28/10 544.49 547 530.6 534.29 3229100 534.29 1/29/10 538.49 540.99 525.61 529.94 4140500 529.94 2/1/10 534.6 535.81 530.3 533.02 2250800 533.02 2/2/10 534.96 534.96 527.61 531.12 4096200 531.12 2/3/10 528.67 542.1 528.23 540.82 2999100 540.82 2/4/10 537 538 525.56 526.78 3377700 526.78 2/5/10 528.4 533.5 522.46 531.29 3156000 531.29 2/8/10 532.5 542 531.53 533.47 2694300 533.47 2/9/10 539.54 541.53 535.07 536.44 2819600 536.44 2/10/10 534.07 537.79 527.69 534.45 2674500 534.45 2/11/10 533.32 540.49 529.5 536.4 2410000 536.4 2/12/10 532.97 537.15 530.5 533.12 2279700 533.12 2/16/10 536.87 544.13 534.3 541.3 3654400 541.3 2/17/10 542 543.4 537.61 538.21 2029700 538.21 2/18/10 537.54 545.01 536.14 543.22 2336900 543.22 2/19/10 540.53 544.03 539.7 540.76 2553100 540.76 2/22/10 547.35 547.5 541 542.8 2144600 542.8 2/23/10 543 543.63 532.29 535.07 2872600 535.07 2/24/10 533.98 538.44 530.51 531.47 2326600 531.47 2/25/10 527.12 528.49 520 526.43 3309200 526.43 2/26/10 527.42 531.75 523.48 526.8 2049300 526.8 3/1/10 529.2 533.29 527.74 532.69 2237900 532.69 3/2/10 535.48 545.66 535.01 541.06 4356800 541.06 3/3/10 542.36 548.12 539.25 545.32 3089400 545.32 3/4/10 546.5 556.13 546.2 554.59 3183800 554.59 3/5/10 561.35 567.67 559.9 564.21 3912200 564.21 3/8/10 564.78 565.18 561.01 562.48 2386400 562.48 3/9/10 559.85 564.66 556.5 560.19 3176600 560.19 3/10/10 563.76 578.5 562.21 576.45 5654900 576.45 3/11/10 574.26 586.21 574.2 581.14 4233300 581.14 3/12/10 588.14 588.28 579.16 579.54 2753400 579.54 3/15/10 566.68 569.45 556 563.18 4653900 563.18 3/16/10 561.83 568.42 560.76 565.2 3431500 565.2 3/17/10 568.3 571.45 564.25 565.56 3321600 565.56 3/18/10 564.72 568.44 562.96 566.4 1777200 566.4 3/19/10 566.23 568 557.28 560 4792400 560 3/22/10 556.11 566.85 554.28 557.5 4004800 557.5 3/23/10 557.04 558.31 542 549 5501300 549 3/24/10 545.51 559.85 539.7 557.33 6565200 557.33 3/25/10 559.02 572 558.66 562.88 3930900 562.88 3/26/10 565.27 567.39 560.02 562.69 2696200 562.69 3/29/10 563 564.72 560.57 562.45 3104500 562.45 3/30/10 562.83 567.63 560.28 566.71 1977900 566.71 3/31/10 565.05 569.74 562.81 567.12 3030800 567.12 4/1/10 571.35 573.45 565.55 568.8 2102700 568.8 4/5/10 570.9 574.88 569 571.01 1901500 571.01 4/6/10 569.46 570.89 565.4 568.22 2060100 568.22 4/7/10 567.3 568.75 561.86 563.54 2581000 563.54 4/8/10 563.32 569.85 560.05 567.49 1947500 567.49 4/9/10 567.49 568.77 564 566.22 2056600 566.22 4/12/10 567.35 574 566.22 572.73 2352400 572.73 4/13/10 572.53 588.88 571.13 586.77 3912300 586.77 4/14/10 590.06 592.34 584.01 589 3402700 589 4/15/10 592.17 597.84 588.29 595.3 6761800 595.3 4/16/10 563 568.81 549.63 550.15 12235500 550.15 4/19/10 548.75 553.99 545 550.1 3894000 550.1 4/20/10 554.17 559.66 551.06 555.04 2977400 555.04 4/21/10 556.46 560.25 552.16 554.3 2391500 554.3 4/22/10 552 552.5 543.35 547.06 3280700 547.06 4/23/10 547.25 549.32 542.27 544.99 2089400 544.99 4/26/10 544.97 544.99 529.21 531.64 4368800 531.64 4/27/10 528.95 538.33 527.23 529.06 3844700 529.06 4/28/10 532.1 534.83 521.03 529.19 3406100 529.19 4/29/10 533.37 536.5 526.67 532 3058900 532 4/30/10 531.13 537.68 525.44 525.7 2435400 525.7 5/3/10 526.5 532.92 525.08 530.6 1857800 530.6 5/4/10 526.52 526.74 504.21 506.37 6076300 506.37 5/5/10 500.98 515.72 500.47 509.76 4582200 509.76 5/6/10 508.75 517.52 460 498.67 5000100 498.67 5/7/10 499.97 505.32 481.33 493.14 5089000 493.14 5/10/10 513.97 522.82 512.6 521.65 4128000 521.65 5/11/10 515.67 519.88 508.22 509.05 3322600 509.05 5/12/10 512.04 512.04 502 505.39 3851800 505.39 5/13/10 516.5 522 510.37 510.88 3325800 510.88 5/14/10 509.77 510.99 496.25 507.53 4116000 507.53 5/17/10 506.78 508.36 498.35 507.97 2793800 507.97 5/18/10 510 510.97 497.07 498.37 2825500 498.37 5/19/10 496.26 499.44 487.74 494.43 3445700 494.43 5/20/10 485.07 485.58 473.8 475.01 4913300 475.01 5/21/10 469.06 485 464.4 472.05 9690800 472.05 5/24/10 480.73 489.79 476.8 477.16 4345600 477.16 5/25/10 468.15 477.45 464.01 477.07 3017400 477.07 5/26/10 482.07 489.76 475 475.47 3475600 475.47 5/27/10 484.95 492.31 481.05 490.46 2809100 490.46 5/28/10 492.74 493.45 483 485.63 2894800 485.63 6/1/10 480.43 491.06 480.12 482.37 2666800 482.37 6/2/10 486.68 493.87 481.46 493.37 2540800 493.37 6/3/10 495.11 508 494.7 505.6 3650700 505.6 6/4/10 499.72 509.25 496.7 498.72 3920300 498.72 6/7/10 499.06 500.91 483.15 485.52 3632700 485.52 6/8/10 487.85 488.84 477.54 484.78 2685100 484.78 6/9/10 487.22 488.88 472 474.02 2729000 474.02 6/10/10 480.37 488.5 475.84 487.01 2577900 487.01 6/11/10 482.5 488.71 481.62 488.5 1781700 488.5 6/14/10 494.48 494.5 483.19 483.19 2040400 483.19 6/15/10 483.08 500.4 482.18 497.99 4259600 497.99 6/16/10 496.17 504 496.11 501.27 2289300 501.27 6/17/10 503.45 505.87 496.69 500.08 1977300 500.08 6/18/10 502.51 503.47 498.13 500.03 2872900 500.03 6/21/10 499.9 500.97 484.89 488.56 2983500 488.56 6/22/10 489.9 496.6 485.73 486.25 2219700 486.25 6/23/10 486.89 486.89 478.16 482.05 2029100 482.05 6/24/10 479.66 482.75 473.26 475.1 1893600 475.1 6/25/10 477.06 477.65 470.56 472.68 2245200 472.68 6/28/10 472.59 477.55 469.01 472.08 1762300 472.08 6/29/10 463.44 464.55 451.12 454.26 3502100 454.26 6/30/10 454.96 457.83 444.72 444.95 3603200 444.95 7/1/10 445.29 448.4 433.63 439.49 3513600 439.49 7/2/10 441.62 442.28 436 436.55 1936000 436.55 7/6/10 444 447.67 433.63 436.07 2560100 436.07 7/7/10 438.31 451.29 435.38 450.2 3129700 450.2 7/8/10 453.55 457.33 449.66 456.56 2668900 456.56 7/9/10 471.96 473.26 462.78 467.49 4331500 467.49 7/12/10 472.37 479.44 471.08 475.83 3334400 475.83 7/13/10 482.25 492.99 480.28 489.2 3976300 489.2 7/14/10 489.88 493.83 486.46 491.34 3118000 491.34 7/15/10 491.73 494.7 482.68 494.02 4858200 494.02 7/16/10 469.12 470.56 459.52 459.61 7824800 459.61 7/19/10 461.01 469.65 457.52 466.18 4550300 466.18 7/20/10 461.03 482.99 460.6 481.59 4054500 481.59 7/21/10 484 485.7 475.43 477.5 3279600 477.5 7/22/10 483.23 488.98 482.48 484.81 2147700 484.81 7/23/10 480.77 490.59 480.01 490.06 2264400 490.06 7/26/10 489.09 490.75 484.88 488.97 1995200 488.97 7/27/10 490.58 497.5 490.17 492.63 2451200 492.63 7/28/10 494.94 495.25 482.67 484.35 2496000 484.35 7/29/10 485.95 488.88 479.33 484.99 2675500 484.99 7/30/10 479.65 487.36 479.14 484.85 2144100 484.85 8/2/10 488.99 493.28 486.94 490.41 1858700 490.41 8/3/10 490.5 492.46 486.76 489.83 1802300 489.83 8/4/10 492.18 507 491.05 506.32 3812500 506.32 8/5/10 505.89 508.6 503.56 508.1 2420400 508.1 8/6/10 505.4 505.74 496.05 500.22 3319500 500.22 8/9/10 502.25 505.5 501.36 505.35 1872200 505.35 8/10/10 502.35 506 498.57 503.71 2074000 503.71 8/11/10 497.73 498 491.5 491.74 2223000 491.74 8/12/10 483.94 494.75 482.51 492.01 2204600 492.01 8/13/10 489 491.19 486.01 486.35 1934700 486.35 8/16/10 483.68 489.87 480.5 485.59 1305000 485.59 8/17/10 488.53 494.7 486.03 490.52 1890700 490.52 8/18/10 490.44 490.87 481.55 482.15 2686400 482.15 8/19/10 481.01 482.51 467.25 467.97 3925000 467.97 8/20/10 467.97 471.59 461.02 462.02 3917600 462.02 8/23/10 461.5 468.25 457.73 464.07 2986200 464.07 8/24/10 457.7 458.37 450.92 451.39 2762700 451.39 8/25/10 450 457.81 450 454.62 2592100 454.62 8/26/10 456.06 457.26 450.44 450.98 1777000 450.98 8/27/10 452.56 459.99 447.65 458.83 2312400 458.83 8/30/10 459.15 459.76 452.42 452.69 1231400 452.69 8/31/10 450.11 454.87 448 450.02 1946800 450.02 9/1/10 454.98 464.94 452.5 460.33 3228300 460.33 9/2/10 462.84 464.43 460.31 463.18 1684200 463.18 9/3/10 470.52 471.88 467.44 470.3 2540400 470.3 9/7/10 464.5 467.59 463.02 464.4 1709900 464.4 9/8/10 465.19 472.5 464.51 470.58 2401800 470.58 9/9/10 477.83 480.4 470.58 476.18 2430600 476.18 9/10/10 479.02 479.79 475.08 476.14 1974300 476.14 9/13/10 480.9 484.35 479.53 482.27 2241500 482.27 9/14/10 482.01 484.75 480.08 480.43 2216500 480.43 9/15/10 479.95 481.89 478.5 480.64 2402800 480.64 9/16/10 479.95 482.45 479.41 481.06 1969500 481.06 9/17/10 483.75 491.2 481.18 490.15 5641600 490.15 9/20/10 492.5 510.41 492.06 508.28 4403500 508.28 9/21/10 509.68 519.98 508.91 513.46 4466300 513.46 9/22/10 512.86 517.78 511.68 516 2537100 516 9/23/10 514.61 519.69 511.3 513.48 2317400 513.48 9/24/10 521.74 527.83 518.26 527.29 3356900 527.29 9/27/10 528.85 536.85 528.85 530.41 3107400 530.41 9/28/10 533.48 533.59 518.45 527.17 3654700 527.17 9/29/10 527.85 532.94 524.71 527.69 2172200 527.69 9/30/10 529.16 531.87 518.92 525.79 3244100 525.79 10/1/10 530 530.62 523 525.62 2225000 525.62 10/4/10 524.95 528.25 518.85 522.35 1940500 522.35 10/5/10 528.38 540 526.55 538.23 3507100 538.23 10/6/10 539.26 539.95 529.94 534.35 2762300 534.35 10/7/10 536.21 537.2 529.14 530.01 2395800 530.01 10/8/10 532.77 537.6 527.62 536.35 2859200 536.35 10/11/10 538.48 544.6 537.17 538.84 2626300 538.84 10/12/10 540.12 545.99 537.79 541.39 3753600 541.39 10/13/10 547 547.49 542.33 543.3 3055600 543.3 10/14/10 544.18 545.25 537.11 540.93 6634100 540.93 10/15/10 599.27 601.64 591.6 601.45 14824800 601.45 10/18/10 600.55 619.69 600.55 617.71 7098200 617.71 10/19/10 608.85 614.82 602.86 607.83 4587900 607.83 10/20/10 608.14 617.38 607.5 607.98 3525100 607.98 10/21/10 611.51 616 606 611.99 2920500 611.99 10/22/10 611.92 614.82 610.05 612.53 2256100 612.53 10/25/10 615.59 624.74 614.97 616.5 3158400 616.5 10/26/10 613.1 621.23 611.03 618.6 2512900 618.6 10/27/10 615.77 620 612.33 616.47 2241900 616.47 10/28/10 620.05 621 613.3 618.58 2184300 618.58 10/29/10 617.07 619 612.99 613.7 2278300 613.7 11/1/10 615.73 620.66 611.21 615 3087100 615 11/2/10 618.67 620 614.58 615.6 1997600 615.6 11/3/10 617.5 621.83 613.5 620.18 3380500 620.18 11/4/10 624.64 629.92 622.1 624.27 3570800 624.27 11/5/10 623.18 625.49 621.11 625.08 1765700 625.08 11/8/10 624.02 629.49 623.13 626.77 2101300 626.77 11/9/10 630 630.85 620.51 624.82 2237200 624.82 11/10/10 622.08 623 617.51 622.88 2497000 622.88 11/11/10 619.7 619.85 614.21 617.19 2261600 617.19 11/12/10 613.99 616.9 601.21 603.29 3393000 603.29 11/15/10 603.08 604 594.05 595.47 3478900 595.47 11/16/10 592.76 597.89 583.45 583.72 3307400 583.72 11/17/10 585 589.5 581.37 583.55 2442500 583.55 11/18/10 589 599.98 588.56 596.56 2590000 596.56 11/19/10 597 597.89 590.34 590.83 2297500 590.83 11/22/10 587.47 593.44 582.75 591.22 2186600 591.22 11/23/10 587.01 589.01 578.2 583.01 2162600 583.01 11/24/10 587.31 596.6 587.05 594.97 2396400 594.97 11/26/10 590.46 592.98 587 590 1311100 590 11/29/10 589.17 589.8 579.95 582.11 2859700 582.11 11/30/10 574.32 574.32 553.31 555.71 7117400 555.71 12/1/10 563 571.57 562.4 564.35 3754100 564.35 12/2/10 568.66 573.33 565.35 571.82 2547900 571.82 12/3/10 569.45 576.48 568 573 2631200 573 12/6/10 580.57 582 576.61 578.36 2093800 578.36 12/7/10 591.27 593 586 587.14 3042200 587.14 12/8/10 591.97 592.52 583.69 590.54 1756900 590.54 12/9/10 593.88 595.58 589 591.5 1868900 591.5 12/10/10 593.14 593.99 590.29 592.21 1704700 592.21 12/13/10 597.12 603 594.09 594.62 2398500 594.62 12/14/10 597.09 598.29 592.48 594.91 1643300 594.91 12/15/10 594.2 596.45 589.15 590.3 2167700 590.3 12/16/10 592.85 593.77 588.07 591.71 1596900 591.71 12/17/10 591 592.56 587.67 590.8 3087100 590.8 12/20/10 594.65 597.88 588.66 595.06 1973300 595.06 12/21/10 598.57 604.72 597.61 603.07 1879500 603.07 12/22/10 604 607 603.28 605.49 1207500 605.49 12/23/10 605.34 606 602.03 604.23 1110800 604.23 12/27/10 602.74 603.78 599.5 602.38 1208100 602.38 12/28/10 602.05 603.87 598.01 598.92 1064800 598.92 12/29/10 602 602.41 598.92 601 1019200 601 12/30/10 598 601.33 597.39 598.86 989500 598.86 12/31/10 596.74 598.42 592.03 593.97 1539300 593.97 1/3/11 596.48 605.59 596.48 604.35 2365200 604.35 1/4/11 605.62 606.18 600.12 602.12 1824500 602.12 1/5/11 600.07 610.33 600.05 609.07 2532300 609.07 1/6/11 610.68 618.43 610.05 613.5 2057800 613.5 1/7/11 615.91 618.25 610.13 616.44 2101200 616.44 1/10/11 614.8 615.39 608.56 614.21 1579200 614.21 1/11/11 617.71 618.8 614.5 616.01 1439300 616.01 1/12/11 619.35 619.35 614.77 616.87 1632700 616.87 1/13/11 616.97 619.67 614.16 616.69 1334000 616.69 1/14/11 617.4 624.27 617.08 624.18 2365600 624.18 1/18/11 626.06 641.99 625.27 639.63 3617000 639.63 1/19/11 642.12 642.96 629.66 631.75 3406100 631.75 1/20/11 632.21 634.08 623.29 626.77 5485800 626.77 1/21/11 639.58 641.73 611.36 611.83 8904400 611.83 1/24/11 607.57 612.49 601.23 611.08 4599200 611.08 1/25/11 608.2 620.69 606.52 619.91 3646800 619.91 1/26/11 620.33 622.49 615.28 616.5 2038100 616.5 1/27/11 617.89 619.7 613.25 616.79 2019200 616.79 1/28/11 619.07 620.36 599.76 600.99 4231100 600.99 1/31/11 603.6 604.47 595.55 600.36 2804900 600.36 2/1/11 604.49 613.35 603.11 611.04 2745300 611.04 2/2/11 611 614.34 607.53 612 1760700 612 2/3/11 609.48 611.45 606.13 610.15 1495100 610.15 2/4/11 610.15 611.44 606.61 610.98 1550800 610.98 2/7/11 610.16 618.39 609.21 614.29 1799600 614.29 2/8/11 614.93 619.63 614.51 618.38 1694900 618.38 2/9/11 616.87 619.45 612.34 616.5 1842500 616.5 2/10/11 613.9 617.5 611.56 616.44 2334400 616.44 2/11/11 613.79 625 613 624.5 2589900 624.5 2/14/11 623.34 629.64 620.04 628.15 2128000 628.15 2/15/11 627.32 630.09 623.1 624.15 2092000 624.15 2/16/11 625.63 626.5 622.1 624.22 1684000 624.22 2/17/11 621.25 627.25 620.28 625.26 1478800 625.26 2/18/11 626 631.18 624.18 630.08 3217900 630.08 2/22/11 620.03 624.93 607.77 610.21 3639900 610.21 2/23/11 610.33 614.7 604 611.32 2889600 611.32 2/24/11 611.39 613.09 601.35 608.82 2711700 608.82 2/25/11 611.86 614.72 609.5 610.04 1932400 610.04 2/28/11 610 616.49 608.01 613.4 2281500 613.4 3/1/11 617.78 619.22 599.3 600.76 3323200 600.76 3/2/11 599.8 606 595.19 600.79 2026700 600.79 3/3/11 606.38 611.49 605 609.56 1945300 609.56 3/4/11 608.33 608.98 600.2 600.62 3011000 600.62 3/7/11 600.55 603.69 587 591.66 3462700 591.66 3/8/11 592.93 597.98 590.2 592.31 2284900 592.31 3/9/11 591 594.51 585.75 591.77 2151000 591.77 3/10/11 585.44 586.62 579.45 580.3 3128100 580.3 3/11/11 578.22 580 573.33 576.71 3032000 576.71 3/14/11 572.8 578.29 568.02 569.99 2816100 569.99 3/15/11 557.5 571 555.5 569.56 4005600 569.56 3/16/11 568.01 569.79 551.28 557.1 3798500 557.1 3/17/11 564.48 569 560.54 561.36 2899300 561.36 3/18/11 564.64 567.99 559.74 561.06 3298600 561.06 3/21/11 570.22 579.8 569.02 576.5 3020900 576.5 3/22/11 577.27 579.23 572.51 577.32 1886900 577.32 3/23/11 575.19 582.45 572 582.16 1816200 582.16 3/24/11 585.43 588.39 578.8 586.89 2098700 586.89 3/25/11 586.88 586.91 579.24 579.74 2858400 579.74 3/28/11 582.07 584.99 574.71 575.36 2218400 575.36 3/29/11 576 581.89 573.01 581.73 1604800 581.73 3/30/11 584.38 585.5 580.58 581.84 1422300 581.84 3/31/11 583 588.16 581.74 586.76 2029400 586.76 4/1/11 588.76 595.19 588.76 591.8 2613200 591.8 4/4/11 593 594.74 583.1 587.68 2054500 587.68 4/5/11 581.08 581.49 565.68 569.09 6047500 569.09 4/6/11 572.18 575.16 568 574.18 2668300 574.18 4/7/11 575.73 580.64 574.19 580 2531500 580 4/8/11 584.89 584.89 578.06 578.16 1901800 578.16 4/11/11 576.2 578.1 573 577.37 1858200 577.37 4/12/11 575 576.91 568.05 570.61 2085600 570.61 4/13/11 575.51 577.6 571.75 576.28 2069400 576.28 4/14/11 575.19 579.45 572.1 578.51 5456300 578.51 4/15/11 545.29 545.75 530.06 530.7 14043700 530.7 4/18/11 526.42 527.66 519 526.84 5039800 526.84 4/19/11 529.95 530.88 520.9 521.53 2684100 521.53 4/20/11 525.9 526.82 521.39 525.73 3060000 525.73 4/21/11 527.49 528.28 522.39 525.1 2470100 525.1 4/25/11 525.25 527 522.01 525.05 1630800 525.05 4/26/11 526.52 537.44 525.21 532.82 3535400 532.82 4/27/11 538 538.11 534.35 537.76 2298400 537.76 4/28/11 538.06 539.25 534.08 537.97 2037400 537.97 4/29/11 540 544.1 538.51 544.1 4200000 544.1 5/2/11 545.7 545.73 537.12 538.56 2133700 538.56 5/3/11 537.13 542.01 529.63 533.89 2081500 533.89 5/4/11 535.17 539 533.02 535.79 2117000 535.79 5/5/11 533.86 539.42 531.5 534.27 1997800 534.27 5/6/11 538.15 541.46 535.18 535.3 2056100 535.3 5/9/11 535 538.49 531.1 537.68 1948700 537.68 5/10/11 540 544.43 537.54 542.66 2042900 542.66 5/11/11 540.14 543.55 533.69 535.45 2338800 535.45 5/12/11 535.24 536.94 530.91 535.05 1400000 535.05 5/13/11 534.61 535.92 529.05 529.55 2108700 529.55 5/16/11 526.31 527.27 516.4 518.42 2958200 518.42 5/17/11 515.43 531.22 515.03 530.46 3303600 530.46 5/18/11 529.54 530.33 525.7 529.81 1953200 529.81 5/19/11 532.73 536.54 529.72 531.25 2468700 531.25 5/20/11 531.8 531.99 523.13 524.03 2317500 524.03 5/23/11 516.6 520 513.4 518.39 2252700 518.39 5/24/11 520.37 523.96 518.15 518.26 1888400 518.26 5/25/11 517.33 522.77 517.25 519.67 1301600 519.67 5/26/11 517.7 522.12 515 518.13 2118500 518.13 5/27/11 518.48 521.79 516.3 520.9 1745800 520.9 5/31/11 525 529.05 523.5 529.02 2687300 529.02 6/1/11 528.04 533.2 525.31 525.6 2955900 525.6 6/2/11 527.57 530.3 522.48 528.06 2204500 528.06 6/3/11 522 527.6 521.5 523.08 1748500 523.08 6/6/11 523.54 526.82 519.25 521.06 1942100 521.06 6/7/11 522.89 524.63 518.99 519.03 1907600 519.03 6/8/11 516.53 521.24 515.78 519.17 1653400 519.17 6/9/11 520 520 515.64 516.73 1689100 516.73 6/10/11 514.08 516.69 509.29 509.51 2439900 509.51 6/13/11 510 510.2 502.17 504.73 2427300 504.73 6/14/11 508.15 514.08 506.99 508.37 2341500 508.37 6/15/11 505.03 508.35 500.61 502.95 2073300 502.95 6/16/11 502.81 506.57 496.67 500.37 2757000 500.37 6/17/11 506.18 506.69 484.8 485.02 5245400 485.02 6/20/11 485 486.23 479.23 484.58 3028600 484.58 6/21/11 487.19 493.94 484.73 493 2765400 493 6/22/11 491.45 492.35 486.73 487.01 2407100 487.01 6/23/11 482.13 482.86 473.73 480.22 4801700 480.22 6/24/11 480.68 480.75 473.02 474.88 3805600 474.88 6/27/11 474 488.4 473.6 482.8 3444700 482.8 6/28/11 484.02 496.21 484.02 493.65 2715100 493.65 6/29/11 496.54 500.25 492.38 497.57 2343000 497.57 6/30/11 501.99 506.67 501.5 506.38 2428400 506.38 7/1/11 506.74 521.18 506.38 521.03 3636700 521.03 7/5/11 525.3 535.4 525.3 532.44 3849200 532.44 7/6/11 533.5 538.51 533.04 535.36 2695600 535.36 7/7/11 541 550.68 535.88 546.6 3935500 546.6 7/8/11 532.95 537.65 527.27 531.99 4770200 531.99 7/11/11 528.18 535.98 525.5 527.28 2839300 527.28 7/12/11 528.16 539.42 526 534.01 2841200 534.01 7/13/11 537 544 536.48 538.26 2790200 538.26 7/14/11 539.12 542 526.73 528.94 6594400 528.94 7/15/11 597.5 600.25 588.16 597.62 13732100 597.62 7/18/11 592.49 602.05 592 594.94 4468300 594.94 7/19/11 596.14 604.68 595.53 602.55 2967500 602.55 7/20/11 602.18 602.83 595.35 595.35 2227800 595.35 7/21/11 594.03 608.06 594.01 606.99 3469500 606.99 7/22/11 605.39 619.5 604.27 618.23 3528200 618.23 7/25/11 613.36 625.41 613 618.98 3131600 618.98 7/26/11 618.05 627.5 617.22 622.52 2342900 622.52 7/27/11 617.18 620.95 604.75 607.22 3934400 607.22 7/28/11 605.19 615.98 603 610.94 3108400 610.94 7/29/11 604.23 614.96 603.69 603.69 4137400 603.69 8/1/11 611.22 615.5 599.18 606.77 3966100 606.77 8/2/11 606 609.67 591.57 592.4 3200600 592.4 8/3/11 594.27 603 583.63 601.17 3825700 601.17 8/4/11 594.5 598.85 577.47 577.52 4914600 577.52 8/5/11 582.54 590 562 579.04 5929100 579.04 8/8/11 562.98 569 544.35 546.02 7496600 546.02 8/9/11 561 574.61 541.01 573.41 6469700 573.41 8/10/11 561.38 564.12 547.73 549.01 5369600 549.01 8/11/11 553.82 568.5 548.41 562.13 4830600 562.13 8/12/11 569.5 570.5 560.4 563.77 3154300 563.77 8/15/11 553.43 564.99 546.05 557.23 7144900 557.23 8/16/11 552.43 552.44 530.3 539 6939400 539 8/17/11 540.03 543.69 530.77 533.15 4055000 533.15 8/18/11 523.47 524.89 500.49 504.88 6290700 504.88 8/19/11 499.34 514.87 490.86 490.92 5410000 490.92 8/22/11 504 507 494.53 498.17 4905900 498.17 8/23/11 503.5 521.41 499.06 518.82 4346800 518.82 8/24/11 519.33 530 517.23 523.29 3594500 523.29 8/25/11 530.38 537.27 518.3 520.04 3293000 520.04 8/26/11 519.99 530.45 513.14 526.86 3596300 526.86 8/29/11 534.56 539.45 533.56 539.08 2335800 539.08 8/30/11 538.19 542.99 530.81 540.7 2989000 540.7 8/31/11 544.74 546.3 536 540.96 2693300 540.96 9/1/11 540.75 543.83 531.22 532.5 2415500 532.5 9/2/11 524.47 527.92 520.73 524.84 2401200 524.84 9/6/11 510.8 522.76 510.5 522.18 2715800 522.18 9/7/11 530.45 535.94 527.4 534.03 2755800 534.03 9/8/11 533.8 539.1 531.9 534.96 2380500 534.96 9/9/11 531.4 534.65 521.19 524.85 3268800 524.85 9/12/11 517.96 531.99 517.5 530.12 2670400 530.12 9/13/11 532 533.88 523.4 529.52 2354200 529.52 9/14/11 532.59 536.95 525.82 532.07 2694400 532.07 9/15/11 535.5 544.98 534.56 542.56 2960800 542.56 9/16/11 544.8 546.84 543.14 546.68 3534300 546.68 9/19/11 540.35 549.9 535.38 546.67 2468400 546.67 9/20/11 549.4 558.52 542.67 546.63 2779100 546.63 9/21/11 547.69 555 538.86 539.2 2514300 539.2 9/22/11 526.25 528.78 514 520.66 4400300 520.66 9/23/11 516.56 526.42 514.5 525.51 2777300 525.51 9/26/11 527.25 532.93 513.25 531.89 2634200 531.89 9/27/11 538.2 547.05 536.05 539.34 3010900 539.34 9/28/11 541.5 544.02 527.7 528.84 2263300 528.84 9/29/11 536.04 537.3 519.41 527.5 2906600 527.5 9/30/11 520.21 524 514.38 515.04 2723600 515.04 10/3/11 509.85 512 495 495.52 4474400 495.52 10/4/11 490.03 503.44 480.6 501.9 4158800 501.9 10/5/11 496.35 507.8 480.77 504.7 4534100 504.7 10/6/11 507.5 515.23 502.6 514.71 3424300 514.71 10/7/11 516.83 520.5 510.3 515.12 2855900 515.12 10/10/11 525.18 537.47 523.2 537.17 2322200 537.17 10/11/11 533.46 546.8 533.46 543.18 2853400 543.18 10/12/11 548.13 555.23 544.63 548.5 3177800 548.5 10/13/11 550.03 559 548.02 558.99 5639600 558.99 10/14/11 599.47 599.6 587.57 591.68 8529900 591.68 10/17/11 583.72 591.83 578 582.41 4008200 582.41 10/18/11 580.19 592.56 577.4 590.51 3800800 590.51 10/19/11 587.34 592.06 579.22 580.7 2931500 580.7 10/20/11 581.9 588.89 579.51 583.67 3379000 583.67 10/21/11 589.51 592.75 586.7 590.49 3391000 590.49 10/24/11 586.72 599.97 586.5 596.42 3426900 596.42 10/25/11 593.1 595 582.85 583.16 2540500 583.16 10/26/11 589.55 590.18 572.86 586.31 2873100 586.31 10/27/11 598.42 602.7 593.3 598.67 3780300 598.67 10/28/11 594.52 602.3 594.25 600.14 2508000 600.14 10/31/11 595.09 599.69 591.67 592.64 2557800 592.64 11/1/11 580.1 585.51 576.75 578.65 3125100 578.65 11/2/11 584.9 587.96 580.48 584.82 2120900 584.82 11/3/11 587 597.5 583.72 597.5 2669800 597.5 11/4/11 593.5 599.74 592.43 596.14 2834800 596.14 11/7/11 593.32 608.78 592.23 608.33 3357400 608.33 11/8/11 609 614.37 603.6 612.34 3017500 612.34 11/9/11 604.26 609.39 598.66 600.95 3711000 600.95 11/10/11 605.93 605.95 591.56 595.08 2868400 595.08 11/11/11 601.3 612.09 598.6 608.35 3977000 608.35 11/14/11 608 618.08 607.78 613 3188700 613 11/15/11 612.8 618.08 610.5 616.56 2676000 616.56 11/16/11 612.08 618.3 610.61 611.47 2608500 611.47 11/17/11 610.05 612.29 596.78 600.87 3493300 600.87 11/18/11 602 604.5 593.75 594.88 3287700 594.88 11/21/11 587.76 588.5 572.09 580.94 3001300 580.94 11/22/11 580 584.97 575.24 580 2405300 580 11/23/11 575.35 580.25 570.11 570.11 2325800 570.11 11/25/11 565.19 574.27 561.33 563 1562400 563 11/28/11 579.37 588.82 576.5 588.19 2828900 588.19 11/29/11 587.88 590.36 581.33 582.93 1831800 582.93 11/30/11 597.95 599.51 592.09 599.39 3397000 599.39 12/1/11 600 616 599 613.77 3620600 613.77 12/2/11 617.05 624 616.26 620.36 4085700 620.36 12/5/11 627.64 631.9 622.4 625.65 3197500 625.65 12/6/11 622.99 628.62 620.24 623.77 2326500 623.77 12/7/11 621.68 625.66 618.1 623.39 2257300 623.39 12/8/11 621.04 627.45 615.3 616.05 2413100 616.05 12/9/11 618 629.13 617.01 627.42 2766200 627.42 12/12/11 621.88 626.18 620.29 625.39 2183900 625.39 12/13/11 628.76 636.56 622.85 625.63 4028200 625.63 12/14/11 621.85 624.32 612.49 618.07 3903700 618.07 12/15/11 622.52 624 618.69 619.54 2408600 619.54 12/16/11 624.32 629.32 621.47 625.96 4459300 625.96 12/19/11 628.01 628.5 620 621.83 2143500 621.83 12/20/11 628 631.84 627.99 630.37 2388200 630.37 12/21/11 630.01 631.82 618.96 625.82 2497900 625.82 12/22/11 627.95 631.73 627.01 629.7 1822300 629.7 12/23/11 632 634.68 630.56 633.14 1453700 633.14 12/27/11 632.05 644.49 632 640.25 1606400 640.25 12/28/11 642.75 645 638.1 639.7 2127200 639.7 12/29/11 641.49 643 635.2 642.4 1575400 642.4 12/30/11 642.02 646.76 642.02 645.9 1782300 645.9 1/3/12 652.94 668.15 652.37 665.41 3676500 665.41 1/4/12 665.03 670.25 660.62 668.28 2864000 668.28 1/5/12 662.13 663.97 656.23 659.01 3282900 659.01 1/6/12 659.15 660 649.79 650.02 2692900 650.02 1/9/12 646.5 647 621.23 622.46 5822600 622.46 1/10/12 629.75 633.8 616.91 623.14 4395600 623.14 1/11/12 623.5 629.39 621.12 625.96 2400000 625.96 1/12/12 631.22 632.89 626.5 629.64 1875200 629.64 1/13/12 626.26 626.95 621.06 624.99 2307300 624.99 1/17/12 631.98 631.98 625.68 628.58 1909300 628.58 1/18/12 626.63 634 622.12 632.91 2761700 632.91 1/19/12 640.99 640.99 631.46 639.57 6276500 639.57 1/20/12 590.53 591 581.7 585.99 10576300 585.99 1/23/12 586 588.66 583.16 585.52 3412900 585.52 1/24/12 586.32 587.68 578 580.93 3055800 580.93 1/25/12 577.51 578.71 566.38 569.49 4987700 569.49 1/26/12 571.98 574.48 564.55 568.1 3226200 568.1 1/27/12 570.78 580.32 569.33 579.98 3617500 579.98 1/30/12 578.05 580 573.4 577.69 2330500 577.69 1/31/12 583 584 575.15 580.11 2142400 580.11 2/1/12 584.94 585.5 579.14 580.83 2320700 580.83 2/2/12 584.87 586.41 582.08 585.11 2414700 585.11 2/3/12 590.66 597.07 588.05 596.33 3168500 596.33 2/6/12 595.01 610.83 594.01 609.09 3679600 609.09 2/7/12 607.15 609.39 603.76 606.77 2092100 606.77 2/8/12 608.64 611.35 604.74 609.85 1836400 609.85 2/9/12 612.02 614.5 609 611.46 2264700 611.46 2/10/12 607.88 608.13 604 605.91 2325200 605.91 2/13/12 610.5 613.84 610.02 612.2 1816300 612.2 2/14/12 611.54 612 604.76 609.76 1803700 609.76 2/15/12 612.93 612.93 602.56 605.56 2425900 605.56 2/16/12 602.82 608.81 597.73 606.52 2530900 606.52 2/17/12 604.97 607.63 602.4 604.64 2449100 604.64 2/21/12 603.87 617.88 602.88 614 2480800 614 2/22/12 611.96 616.78 606.71 607.94 1967000 607.94 2/23/12 607 607.94 600.35 606.11 2055000 606.11 2/24/12 607.35 611.65 605.51 609.9 1935600 609.9 2/27/12 606.59 612.36 605.06 609.31 1813900 609.31 2/28/12 610 619.77 607.68 618.39 2847600 618.39 2/29/12 618.6 625.6 615.5 618.25 3136900 618.25 3/1/12 622.26 625.7 618.15 622.4 2237700 622.4 3/2/12 622 624 620.32 621.25 1573300 621.25 3/5/12 620.43 622.49 611.38 614.25 1593300 614.25 3/6/12 608.05 608.81 593.84 604.96 3174400 604.96 3/7/12 609.05 611.19 605.86 606.8 1264500 606.8 3/8/12 610.04 611.5 606.35 607.14 1345500 607.14 3/9/12 607.95 611.9 600 600.25 2670600 600.25 3/12/12 600 607 599.26 605.15 1669000 605.15 3/13/12 608.75 617.85 605.55 617.78 2245800 617.78 3/14/12 615 622.78 613.46 615.99 2936900 615.99 3/15/12 616.6 623.5 614.83 621.13 2435100 621.13 3/16/12 620.89 625.91 620.05 625.04 3050500 625.04 3/19/12 623.12 637.27 621.24 633.98 2172800 633.98 3/20/12 630.92 636.06 627.27 633.49 1540500 633.49 3/21/12 634.61 647.39 632.51 639.98 2469600 639.98 3/22/12 638.5 648.8 631 646.05 2410200 646.05 3/23/12 646.6 648.5 640.9 642.59 1940200 642.59 3/26/12 645 649.49 639.54 649.33 1819200 649.33 3/27/12 647.03 653.5 644.8 647.02 2007200 647.02 3/28/12 652.03 658.59 651.08 655.76 2538900 655.76 3/29/12 653.44 656.59 644.3 648.41 1924300 648.41 3/30/12 651.75 653.49 641 641.24 2310700 641.24 4/2/12 640.77 647.5 634.84 646.92 2284200 646.92 4/3/12 645.41 647.95 638.64 642.62 2044900 642.62 4/4/12 638.45 639 631.1 635.15 1627600 635.15 4/5/12 632.24 636.43 628.57 632.32 2318700 632.32 4/9/12 628.48 635.33 625.29 630.84 2182700 630.84 4/10/12 633.52 634.5 624.55 626.86 2482000 626.86 4/11/12 633.97 636 631.3 635.96 2199000 635.96 4/12/12 642.35 653.14 640.26 651.01 5733300 651.01 4/13/12 647.55 648.99 623.54 624.6 8159300 624.6 4/16/12 623 623.81 601.66 606.07 5692100 606.07 4/17/12 608.56 617.69 607.01 609.57 3023900 609.57 4/18/12 608.05 612.8 602.81 607.45 2669500 607.45 4/19/12 605.69 616.26 599 599.3 3294600 599.3 4/20/12 604.25 608.85 595.83 596.06 3058400 596.06 4/23/12 592.9 598.45 590.2 597.6 2197800 597.6 4/24/12 598.24 606.63 597.32 601.27 1929100 601.27 4/25/12 604 611.35 602.88 609.72 1821100 609.72 4/26/12 610.91 618 609.7 615.47 2092500 615.47 4/27/12 615.02 616.74 610.6 614.98 1636400 614.98 4/30/12 612.99 616.08 600.61 604.85 2407300 604.85 5/1/12 603.79 611.6 600.19 604.43 2002300 604.43 5/2/12 601.2 608.11 600.61 607.26 1611500 607.26 5/3/12 609.62 614.83 608.95 611.02 1868000 611.02 5/4/12 605.92 607.89 596.81 596.97 2207400 596.97 5/7/12 595 610.57 595 607.55 1994500 607.55 5/8/12 605.53 616.9 600.7 612.79 2677300 612.79 5/9/12 606.82 616.38 601.81 609.15 2328800 609.15 5/10/12 612.96 616.19 610.23 613.66 1500000 613.66 5/11/12 610.35 614.55 604.77 605.23 2099400 605.23 5/14/12 600.78 608.5 600.58 604 1824400 604 5/15/12 605.35 615 603.75 611.11 2102100 611.11 5/16/12 617.96 630.1 615.94 628.93 4835100 628.93 5/17/12 633.83 637.85 621.23 623.05 3353800 623.05 5/18/12 625.1 632.42 596.7 600.4 5973500 600.4 5/21/12 600.51 615.69 600 614.11 3075400 614.11 5/22/12 613.44 613.81 596 600.8 3051900 600.8 5/23/12 601.65 609.6 597.12 609.46 3200000 609.46 5/24/12 609.16 611.92 598.87 603.66 1891300 603.66 5/25/12 601 601.73 588.28 591.53 3581900 591.53 5/29/12 595.81 599.13 588.32 594.34 2605700 594.34 5/30/12 588.16 591.9 583.53 588.23 1906700 588.23 5/31/12 588.72 590 579 580.86 2968300 580.86 EXIT