Date

Open
High
Low
Close
Volume
Adj Close
3/28/2016
1232.4
1237 1191.55 1205.45 4704700 1191.576
3/21/2016
1188
1210.7
1172
1207.8 1856900 1193.899
3/14/2016
1146
1199 1128.95
1193.4 3143500 1179.664
3/7/2016 1170.65
1190.5
1138.2
1143 4236200 1129.844
2/29/2016
1129.5 1192.85
1068.3 1170.65 3186200 1157.176
2/22/2016
1131 1143.75
1101.1 1121.15 2002900 1108.246
2/15/2016 1096.25
1134.2
1073.7 1127.25 2254600 1114.276
2/8/2016 1163.75
1172.2
1067 1084.65 3028800 1072.166
2/1/2016
1170 1194.95 1152.75
1174.7 2666200 1161.18
1/25/2016 1140.25
1170 1124.55
1164.9 2957100 1151.493
1/18/2016
1139.9
1162.1
1117 1136.25 3825300 1123.172
1/11/2016
1056.3
1164 1030.85
1139.9 6394000 1126.78
1/4/2016 1099.95 1102.45
1047.9
1063.3 2296300 1051.062
12/28/2015
1090
1110
1083 1105.25 2377500 1092.529
12/21/2015
1077
1107.4 1065.95 1096.35 1254100 1083.731
12/14/2015
1049.5
1109.8 1048.05 1083.15 2792200 1070.683
12/7/2015
1055.3 1062.75 1022.55
1052.8 2803300 1040.683
11/30/2015
1070
1098.3
1040.1 1049.05 4428100 1036.976
11/23/2015
1050
1070
1037 1066.35 2493800 1054.077
11/16/2015 1083.65
1094 1011.25
1052.4 3873900 1040.287
11/9/2015
1120
1140
1090
1100.8 1432600 1088.13
11/2/2015
1130
1157.6
1114.1
1138.3 1573600 1125.199
10/26/2015
1154
1158.5
1130 1135.45 2364600 1122.381
10/19/2015
1102
1153
1100.5
1149.9 2944600 1136.665
10/12/2015
1199
1219.8
1085.2
1094.9 6927100 1082.298
10/5/2015
1173 1192.55 1126.05
1167.4 4563800 1143.448
9/28/2015 1139.95 1197.75
1097.5 1173.05 3884700 1148.982
9/21/2015
1100
1152.7
1092.5 1140.55 3213500 1117.149
9/14/2015
1099
1117.9 1082.65 1104.45 3090300 1081.789
9/7/2015 1084.95
1106.4
1052.3 1090.75 3803500 1068.37
8/31/2015 1134.85 1134.85
1067 1073.95 4606900 1051.915
8/24/2015 1109.95
1124.9
1044.5 1111.05 6190700 1088.254
8/17/2015
1150
1186.2
1117.5
1149.9 3331800 1126.307
8/10/2015
1098
1168.7 1055.55 1149.25 3663200 1125.67
8/3/2015
1078
1105.5
1051
1095.6 3403900 1073.121
7/27/2015
1086.9
1092 1054.25 1077.05 4218700 1054.952
7/20/2015
1001.4
1149
987.4
1087.6 6754300 1065.285
7/13/2015
941
1004.5
934.05 1001.85 2294800 981.2945
7/6/2015
985
990
932.65
937.5 3082600 918.2648
6/29/2015
987
1005
980
990.3 2548600 969.9815
6/22/2015
1004.9 1028.75
987.65 1005.25 3217400 984.6248
6/15/2015
976.95
1021
968
995.35 2701600 974.9279
6/8/2015
2020 2024.66
977.75 987.525 3917000 469.1844
6/1/2015
2032.8
2064
2005 2011.66 2950800 927.5344

5/25/2015
2050.5 2056.56
1955
5/18/2015
1970
2061.9
1961.6
5/11/2015
1965
2000
1908
5/4/2015
1959.5
2003.7
1910
4/27/2015
2000
2002
1932.3
4/20/2015
2176
2180
1980
4/13/2015
2238
2245 2153.44
4/6/2015
2179
2238
2138
3/30/2015
2205.6 2273.64
2157.7
3/23/2015
2253
2275
2132
3/16/2015 2210.56
2282 2210.56
3/9/2015
2259
2259
2160.2
3/2/2015
2303
2313.9 2233.36
2/23/2015
2300
2334.8
2245.4
2/16/2015
2280.3
2336 2258.14
2/9/2015
2200
2326.7
2200
2/2/2015
2141.5
2247.8
2102
1/26/2015 2215.06
2221 2126.94
1/19/2015
2120
2225
2094.6
1/12/2015
2092
2160
2075
1/5/2015
2009.9
2109 1913.05
12/29/2014 1956.05 2019.06
1950
12/22/2014
2006
2021.9 1915.05
12/15/2014 1904.95
2008
1896.3
12/8/2014
2009
2019
1915
12/1/2014
2193.5
2201.1
2059.8
11/24/2014
4200 4281.64
2123
11/17/2014
4185 4232.48
4101.6
11/10/2014 4175.04 4211.44 4097.12
11/3/2014 4076.88
4183 4032.44
10/27/2014
3850
4066
3765
10/20/2014
3853 3862.552
3710
10/13/2014
3889.3
3985
3837.1
10/6/2014
3847.3
3908
3572.7
9/29/2014
3701 3859.948
3681.1
9/22/2014
3680 3720.248 3595.552
9/15/2014
3665
3787.9
3623.6
9/8/2014
3732.7
3790.5
3630.6
9/1/2014 3610.052
3795 3555.552
8/25/2014
3599
3650 3562.052
8/18/2014
3612
3612
3530
8/11/2014
3524
3627.7
3510
8/4/2014
3355 3608.352
3349.3
7/28/2014
3345
3394.9 3320.852
7/21/2014
3255
3399
3188.1

2023.16 4706800 932.8368

2046.44 3957100 943.5707
1961.75 3159200 904.5219
1957.95 4583500 902.7698
1942.25 5163900 895.5309
1995.2 8951400 919.945
2179.24 2656700 1004.802
2233.94 4417400 1030.023
2173.94 1937700 1002.358
2202.14 4380000 1015.361
2257.44 3058500 1040.858
2220.4 3296300 1023.78
2247.6 2200600 1036.321
2265.76 3181900 1044.695
2283.1 3150300 1052.69
2296.1 3279500 1058.684
2230.5 3845700 1028.437
2141.9 5307700 987.5853
2215.06 3883100 1021.318
2118.3 4651400 976.7039
2074.44 8528200 956.4809
2013.2 2318200 928.2444
1952.25 4826900 900.1417
1998.65 8285400 921.5358
1938.65 20703300 893.871
2070.3 5852900 954.5721
2179.92 6560000 502.5577
4146.16 3173700 955.8539
4191.64 2743100 966.3388
4166.6 2878900 960.5661
4051.24 4357900 933.971
3805.052 3978700 877.215
3851.648 4279400 887.9572
3888.648 9871600 869.0317
3847.3 2139400 859.7914
3680.148 6097800 822.4363
3702.052 4177900 827.3314
3669.9 2483500 820.1461
3730.752 3179000 833.7453
3598.8 2320900 804.2568
3601 2629400 804.7484
3612.552 2724900 807.3301
3482.648 5364100 778.2992
3341.3 3060000 746.7109
3352.2 3890500 749.1468

7/14/2014
3315
3345.9
3185.8 3251.552 2600500 726.6541
7/7/2014
3265
3432
3250.6 3326.648 5854100 743.4365
6/30/2014
3220
3263
3190.5 3245.948 3133000 725.4017
6/23/2014
3300 3308.948 3168.752
3223.4 3766600 720.3627
6/16/2014
3186
3339.4
3180
3316.6 4941200 741.191
6/9/2014
3006 3297.052
2976.1
3187 7299300 712.228
6/2/2014
2960.5
3068.4
2950 3003.052 4759800 671.1195
5/26/2014
3071
3188
2880
2939.4 8550000 656.8946
5/19/2014
3198
3198
3000.1 3069.552 5173600 648.7991
5/12/2014
3118.2
3340 3059.052 3177.552 4212600 671.6267
5/5/2014
3192
3233 3046.448 3111.448 3969900 657.6545
4/28/2014
3169
3247
3165
3219.7 2338300 680.5353
4/21/2014
3210
3220
3142.4
3175.6 3072500 671.2141
4/14/2014 3235.148
3388
3147.5 3192.052 4237200 674.6915
4/7/2014
3298 3314.448
3165 3235.148 5770300 683.8005
3/31/2014
3285.3
3356 3230.052 3316.052 3207500 700.9009
3/24/2014
3272.2 3318.448 3215.948
3262.6 4491200 689.603
3/17/2014 3394.148
3411.9 3238.752 3305.648 4798500 698.7018
3/10/2014
3729.7
3729.7 3335.052 3394.148 6745400 717.4077
3/3/2014
3825 3849.948
3708.3
3740.3 4038400 790.5725
2/24/2014
3746 3837.148
3730 3824.852 2964800 808.444
2/17/2014
3685
3762
3647
3750.7 3994600 792.7707
2/10/2014
3579.9
3664
3557.5
3644.3 2564100 770.2814
2/3/2014
3685
3692
3541 3566.552 2654700 753.8481
1/27/2014
3720
3763.9 3653.648
3701.1 4286200 782.287
1/20/2014
3712
3799 3704.448 3758.148 4341700 794.345
1/13/2014
3582 3764.648
3582 3729.752 8495100 788.343
1/6/2014
3575.1
3580.5 3417.852 3551.248 7065000 750.6133
12/30/2013
3567.7
3575 3454.248 3565.148 3138300 753.5513
12/23/2013
3500
3572 3460.552
3561.3 3020700 752.738
12/16/2013
3380
3573
3353.8 3551.352 4603100 750.6353
12/9/2013
3365 3389.852 3321.052 3373.852 4129500 713.1179
12/2/2013
3352
3399
3318.2
3325.8 3301700 702.9613
11/25/2013
3352
3378.8
3265 3354.552 3271900 709.0385
11/18/2013
3391
3448
3313.1
3347.6 3082400 707.5691
11/11/2013
3350
3398 3316.052 3354.248 2328600 708.9742
11/4/2013
3276.7 3399.948
3233 3360.052 2483300 710.201
10/28/2013
3317.2 3364.948
3269.4
3276.7 3005700 692.5832
10/21/2013
3333
3377.7
3265.1 3331.552 3564400 704.1771
10/14/2013
3256 3367.052
3256 3314.552 4391000 700.5839
10/7/2013
3015
3338
3006.4
3274.5 10387400 675.6137
9/30/2013
3020.2
3055 2997.552
3016.4 3602800 622.361
9/23/2013
3005
3051
2991
3006.6 4510200 620.339
9/16/2013
3025 3057.948
2980.1 2995.148 4511800 617.9761
9/9/2013 3029.052
3188
3013.3 3028.052 4723700 624.7651

9/2/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/27/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/18/2013
2/11/2013
2/4/2013
1/28/2013
1/21/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012
10/29/2012

3077.1
3019.948
2990.1
2976
2998.8
2910
2822.2
2785.052
2485
2469
2402.5
2411.448
2460
2525
2341.2
2346
2355
2315
2206
2291.6
2290
2850
2910.752
2845.2
2866.248
2981.8
2926
2870
2783
2801.248
2781
2812
2763.052
2759.8
2351.1
2315
2321.1
2267
2320.948
2437
2390.752
2344
2355
2383.1
2321

3139.9
3130
3036.448
3094.9
3025
3020
2953
2865
2905.6
2483.552
2507.752
2460
2514.5
2625
2434.9
2433
2372.7
2385
2324
2293
2357
2935.6
2999.552
2896.948
2894.5
2990
3009.8
2969.4
2855
2828
2816.7
2827.6
2828
2836.948
2722
2354.948
2330.9
2321.3
2344
2453
2480
2399
2387
2414
2404.6

2995.1
3008.5
2922.1
2967.648
2940
2910
2822
2681.052
2460.5
2392.6
2345
2342.752
2375
2415.9
2316.5
2334
2313.248
2315
2186
2202.5
2204
2268.7
2850
2832.648
2827.552
2842.9
2872.148
2867.6
2763
2741.752
2745
2752
2763.052
2752.248
2309.2
2303.5
2276.648
2245
2266
2311.1
2390.752
2312.8
2278.8
2345
2307.3

3029.052
3105.852
3000.7
2978.4
2964.552
3008.8
2913.3
2847.448
2804.2
2456.2
2498.852
2418.752
2394.948
2446.8
2411.7
2347.9
2351.752
2371.552
2307.948
2212
2295.7
2296.648
2865.852
2889.352
2863.2
2878.248
2970.248
2913.8
2840.552
2788.6
2789.448
2770.948
2814.648
2788.052
2712.1
2349.552
2323.2
2296.852
2278.8
2321.148
2436.852
2377.552
2343.352
2348.7
2388.1

4329400
6119100
3961200
3922700
3080300
4315900
3187100
5523200
8946900
2421700
4107200
2580600
2591200
6413500
3756300
2945200
3181500
2935600
3629900
4816200
10923400
13615400
3737000
2080000
4472700
3690200
4936300
4988300
2720500
3024700
3895000
4510500
3812100
10202000
13153200
2981400
2276100
4461100
5204800
4420500
2692000
2577000
2708500
2763700
3104200

624.9714
640.8172
619.1216
614.5206
611.6634
620.7929
601.0888
587.5018
578.5786
506.7773
515.5775
499.0508
494.1394
504.8378
497.5958
462.1917
462.95
466.8477
454.327
435.4393
451.9159
452.1025
564.1522
568.7783
563.6301
566.5924
584.7029
573.5909
559.1718
548.9449
549.1118
545.47
554.0725
548.837
533.8856
462.5169
457.3294
452.1427
448.5891
456.9255
479.7022
468.0288
461.2964
462.3492
470.1052

10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/3/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/28/2012
5/21/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/20/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/2/2012
12/26/2011
12/19/2011

2368.248
2385.7
2524.8
2551.3
2600
2649
2496
2366
2430.2
2351.052
2301.3
2222.2
2160
2200
2230
2421.1
2503
2474.9
2535
2427
2374
2394
2384.9
2320.2
2409
2392
2390
2400
2837.5
2864
2869
2895
2915
2858.1
2965
2947.8
2775.248
2805.1
2698.9
2590
2581.248
2847.5
2759.2
2691
2690

2398
2412
2580.052
2620.2
2611
2650
2644.7
2494
2451.448
2483
2355
2321
2236
2212
2250
2502.4
2518.8
2519
2544.352
2532
2488.9
2552
2388.9
2429
2448.8
2498
2398
2428.4
2859.352
2888.752
2903.752
2900
2915
2903
2965
2994
2978
2822.1
2792
2735
2672.8
2894.9
2886.948
2804
2754.8

2321.052
2345.1
2311
2060.552
2526.2
2547
2474.6
2332.2
2354.752
2351.052
2289.352
2207.4
2157.552
2101.248
2162.3
2218
2440
2429.552
2426.448
2402.2
2345
2362.6
2307.2
2302.148
2292.052
2390.352
2198.3
2333.052
2389.1
2841
2767.8
2803
2781
2796.7
2805
2905.2
2757.1
2713.648
2690
2589
2576.3
2552.248
2742
2691
2650

2329.6
2383.352
2395.352
2526.852
2534.948
2593.3
2632.1
2487.248
2361.648
2444.8
2351.052
2313.052
2208.5
2148.648
2218.752
2229.8
2444.648
2509.2
2474.448
2522.552
2419.248
2389.2
2372.852
2382.852
2311.3
2441.948
2391
2407.4
2402.552
2851.1
2866.3
2872.7
2864.948
2855.3
2845.7
2948.052
2947.8
2790.4
2783.248
2725
2588.8
2584.2
2832.148
2767.648
2694.752

2398600
4890800
9476100
3544600
4970100
4096200
3373900
2436600
3615900
3880200
2028100
2932100
2264400
3991800
5588300
11234300
2866200
4393400
3301700
2804000
3179300
4609000
2792700
3852000
5071900
4319500
12701200
10496400
10902500
1555600
4039600
3269900
4088900
3068300
3961300
3547300
3810300
3716500
4769100
3357800
5291700
10310900
3628300
3141100
5072400

458.5893
469.1705
459.596
484.8268
486.3802
497.5762
505.0208
477.228
453.1292
469.0835
451.0961
443.8051
423.7447
412.2609
425.7117
427.8315
469.0544
481.4399
474.7721
484.0018
464.1809
458.4156
455.2789
440.0639
426.8497
450.9777
441.5686
444.5974
443.7021
526.5397
529.3468
530.5288
529.0971
527.3153
525.5424
544.4447
544.3982
515.3296
514.0088
503.2516
478.0982
477.2487
523.0396
511.1278
497.6654

12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/8/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/16/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011
2/7/2011

2719.9
2690
2620.052
2720
2810.148
2815.052
2856
2750
2761.1
2545
2490
2345
2399
2208
2293.7
2239
2213.9
2430
2500
2780.1
2818
2735
2953.9
2966.648
2831.648
2768.3
2848.5
2822
2806.1
2847.852
2876
2910
2919.052
2915
2919
3195.3
3225
3139
2951.4
3035
3036
3022
3100
3044
3074.9

2788.8
2772.4
2715.448
2764.9
2832.4
2867.248
2897.752
2971.352
2764.9
2756.7
2574.9
2569.948
2454.9
2457.9
2354
2385
2302.648
2468.1
2500
2823.8
2835.9
2844
2976.1
3023.9
2969.948
2877.7
2883.5
2904
2842.8
2863.852
2882.352
2924.9
2957.148
2964.648
2967
3317.1
3299
3265
3185
3108
3132.8
3134.8
3177.8
3145
3159.7

2665
2660.2
2561
2586.6
2720
2610.7
2767.2
2741.2
2687.552
2490
2413.6
2301.1
2321
2180.648
2222.248
2232
2161.5
2171.6
2342.352
2525
2725.4
2707.352
2720
2926
2820.248
2652.5
2731.3
2795.148
2761
2756.6
2803
2867.5
2837
2887.948
2880
2977.5
3207.448
3109.752
2904.352
2932.6
3020.2
2967.4
2966
3040.5
3020.352

2724.5 5425300 503.1592

2710.3 3340400 500.5368
2694.148 4716600 497.5538
2599.7 5827100 480.1112
2740.8 2738800 506.1695
2775.7 3704600 512.6148
2825.948 4193800 521.8946
2858.648 6056200 527.9336
2722.648 4723000 502.8172
2743.752 11156100 495.5689
2508.7 5869100 453.1145
2533.052 7093300 457.5129
2338.8 4245500 422.4276
2395.148 6080700 432.605
2274.3 5829600 410.7778
2319.2 6387600 418.8875
2202.552 8933200 397.8189
2224.7 7281400 401.8192
2375.2 6927900 429.0021
2591.2 3896100 468.0154
2775.9 4199700 501.3754
2828.248 3760200 510.8304
2731.352 6948000 493.3293
2976.552 2539900 537.6166
2934.148 3775500 529.9577
2859.948 4100300 516.5559
2769.648 3909200 500.2462
2862.352 2910200 516.9901
2816.2 4879400 508.6543
2787.5 4022000 503.4706
2849.852 3969500 499.9659
2878.352 2950000 504.9658
2893 6821800 507.5356
2906.248 8341200 509.8598
2910 12775000 510.518
2989.5 16681400 524.4652
3227.3 2707800 566.1838
3218.148 5195300 564.5782
3163.052 3984500 554.9124
2941.1 3397900 515.9741
3053.9 3326400 535.7632
3062.2 5654300 537.2193
3007.3 4941300 527.5879
3100.3 2499400 543.9034
3040.852 4033400 533.4741

1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010
3/29/2010

3138.5
3240
3200
3375
3444
3357
3252.1
3149
3130
3065
2971.352
3003
3084
2983
3058.8
3080.5
3080.3
3112
3055
2975
2890
2786.248
2719.352
2772
2760
2848.5
2800
2790
2749
2850.052
2730
2770
2799.4
2650.1
2710
2735
2611
2635
2620
2708
2730.1
2774.648
2685.9
2679
2758

3164
3304.852
3335.7
3443.148
3499
3454
3381.8
3300
3195
3147.9
3111
3044.948
3105
3092
3074.9
3118.9
3238
3162
3110.052
3065
3060
2900
2814
2810
2825
2882.9
2906.8
2840
2870.052
2910
2880.5
2817
2833.7
2815
2710
2738
2684.4
2660
2727
2714.948
2758.8
2789.948
2824.7
2697.7
2770

3026.4
3140.648
3191.248
3185
3356.352
3357
3252
3075
3114
3012.2
2950.248
2940.248
2989
2983
2944
2980.1
3050.3
3037.052
3001
2973.052
2882
2785.6
2666.3
2681.4
2730
2754
2769.5
2760
2727.052
2737
2720
2716
2717.852
2650.1
2616.5
2617.6
2510.1
2558.352
2620
2607.052
2675
2693
2635
2617.4
2606.6

3047.9 4023400 534.7106

3168.148 5352700 555.8064
3243.852 3680900 569.0876
3204.3 6541900 562.1487
3370.752 2993300 591.3503
3442.752 2490000 603.9818
3370.148 3518400 591.2444
3293.3 3443200 577.7625
3144.248 3311600 551.6135
3125 3250500 548.2367
3042.052 4524600 533.6846
2963.8 3377200 519.9564
2997.852 3346200 525.9304
3081.648 1874500 540.6312
2971.7 4634000 521.3424
3053.148 5433900 535.6313
3076.3 5720700 532.5414
3076.3 3199500 532.5414
3102.148 4414400 537.0159
3049.1 4502800 527.8328
2970.148 4646700 514.1653
2895 3961200 501.1564
2777.448 3364400 480.8068
2709.9 2806900 469.1135
2769.6 2591300 479.4483
2777.248 2689300 480.7722
2863.8 2605600 495.7553
2788.4 2137500 482.7027
2786.448 2828500 482.3648
2777 6482600 480.7293
2873.8 2954900 497.4864
2727.5 3407300 472.1603
2777.7 3253700 480.8504
2786.2 3739000 482.3219
2630.752 3496000 455.4121
2728.948 2982700 472.411
2677.448 4199900 463.4957
2581.752 4089000 436.3448
2651.9 3237100 448.2006
2616.852 4089900 442.2771
2738.148 3266500 462.7775
2726.948 3765900 460.8846
2788.6 11825000 471.3044
2676.2 3653600 452.3076
2670.448 5736000 451.3355

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

2752.1
2654.4
2653
2631.552
2555.1
2507
2374.9
2447
2550
2663
2475.1
2610
2597.7
2482.852
2455
2394.9
2352.6
2420.9
2367.4
2230
2214.7
2265.4
2195
2190
2315
2245
2358.7
2227.852
2215
2165.6
2059.9
2025.052
2050
2064
2000
1870.1
1712.8
1810
1859.9
1780.2
1724.9
1698
1615.348
1530
1705

2870
2795
2704
2676.5
2630
2566.4
2518.148
2530
2635
2690
2702.9
2683
2614
2600
2571.948
2488.648
2427
2457
2449
2374.5
2260
2299.948
2275
2288
2352.6
2350
2421
2388
2274.9
2216
2204
2045
2115
2107
2079
2017
1874
1819.4
2070
1840
1785.1
1844.4
1715
1629
1910.9

2742.9
2636
2617.852
2604
2551
2474.852
2344.5
2329
2404.8
2552
2474
2458
2563.3
2476.752
2450.052
2375
2350.248
2307.1
2335.3
2200
2130.1
2142.148
2170.2
2185.052
2166.6
2245
2233.1
2227.852
2177
2120
2035
1935
1996
2021
1944.2
1870.1
1701.1
1665
1747.652
1701
1676.348
1692
1601
1490.552
1485.052

2774.852 4151700
2772.352 4432100
2673.248 3142900
2635.7 3272400
2601.948 3434400
2532.4 3107900
2498.448 4160100
2352.7 4832400
2475.5 4408400
2575.6 3823800
2675.8 6587600
2464.2 4132300
2604.7 2050700
2597.7 3081900
2525.948 4688300
2460.752 3452900
2383.6 3599300
2327.852 3281900
2426.7 3471800
2359.7 3594100
2218.6 4043100
2206.2 6617200
2260 5314000
2189.948 3282800
2177.6 7728300
2341 2987200
2240.5 8957500
2364.248 3905400
2267.4 4201700
2201.052 5274000
2190.648 4878600
2033.1 4381800
2042.348 4529900
2039.652 5125600
2064.352 7733600
2003.652 8124300
1866.3 5743500
1721.152 7038500
1805.152 4405500
1827.1 5841700
1770.4 6729200
1728.448 7161100
1698.9 6486700
1605.1 6679300
1522.3 10650800

468.9809
468.5584
451.8087
445.4626
439.7582
428.0038
422.2655
397.6325
418.3871
435.3051
452.24
416.4772
440.2233
439.0402
426.9133
415.8945
402.855
393.4329
410.1393
398.8156
374.9681
372.8723
381.9652
370.1256
361.5127
388.6394
371.955
392.4989
376.4208
365.406
363.6788
337.5236
339.0589
338.6113
342.7119
332.6348
309.8324
285.7358
299.681
303.3247
293.9117
286.947
282.0417
257.7035
244.4098

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

1520
1520.1
1447.9
1385.052
1435
1443.248
1320
1300.2
1303
1205.1
1218
1155
1259.948
1268
1292
1219
1267
1151.652
1140
1110.052
1200
1120
1155.2
1250
1135
1215
1285
1401.1
1230
1240
1250
1360
1445.1
1645
1640
1753
1750
1740
1701
1695
1638
1553.3
1534
1660.248
1780

1607
1635.9
1517.652
1459.7
1466.948
1469
1435
1397.1
1323.4
1299.948
1238
1240
1260
1325
1306.2
1319
1272.752
1314
1266.6
1165
1222.248
1200
1206.7
1298.7
1255
1244
1354.9
1447
1439.9
1394
1411.5
1390
1467
1660.348
1646.948
1772.248
1805
1750
1737
1717
1734
1646.5
1650.1
1670
1885

1492.2
1501.2
1415
1355
1300.152
1356.5
1265.652
1295.2
1257
1190.1
1151.5
1145.5
1115.348
1244.052
1237.5
1215
1190.552
1119
1139.7
1065
1105
1085.052
1077.2
1122.6
1120.1
1090
1188
1202.152
1160
1200
1190.248
1040
1320
1436.052
1421.248
1637.248
1701.9
1690
1646.2
1585.6
1618.1
1507.9
1475.152
1503
1641.5

1592.8
1520.7
1493
1448.6
1397.3
1425
1419.4
1344.9
1296.2
1297.052
1219.348
1231.248
1177.152
1251.652
1288.9
1306.652
1204.652
1267.4
1203.4
1132.1
1109.248
1191.3
1104.848
1134.5
1243.848
1184.652
1213.2
1262.8
1388.948
1246.1
1202.752
1225.2
1391.9
1446.9
1624.948
1644
1712.3
1749.1
1696.5
1693.5
1679.6
1639.448
1550.652
1547.4
1676.848

4510200
8040100
3448700
5717400
11427900
4872400
6665600
7673400
6099300
6837700
4649800
6029000
5552500
5597200
7212600
6916000
4268900
15485300
8552500
4641100
3628900
7226500
9459500
7295600
7793700
7968800
6121000
8137000
9858000
8400300
7341600
11445500
10103600
7375700
10922400
6735600
6520900
5268500
3433400
8745300
6782300
6397400
6914700
9825600
10416600

255.7287
244.1529
239.7056
232.577
224.3406
228.788
227.8889
215.9277
208.1087
208.2455
195.7699
197.6805
188.9952
200.9564
206.9367
209.7868
193.4104
203.4848
193.2094
181.762
178.0931
191.2667
177.3866
182.1473
199.7035
190.1994
194.7828
202.7463
222.9997
200.065
193.1054
190.8173
216.7798
225.3457
253.0756
256.0428
266.6801
272.4115
264.2194
263.7521
261.5873
255.3339
241.5044
240.998
261.1587

6/30/2008
1715
1844 1705.052
1755.8 6022700 273.455
6/23/2008
1815.6
1866.8
1695 1705.448 7137100 265.613
6/16/2008
1895.9
1950
1816
1827 5218200 284.544
6/9/2008 1941.052
1970
1796.5 1866.652 6971600 290.7195
6/2/2008
1980
2046.5
1853.1 1993.552 7901900 310.4834
5/26/2008
1810
1978
1791
1962.8 9066200 305.6939
5/20/2008
1865
1913
1815 1828.752 5813000 267.2841
5/12/2008
1769.4 1915.248 1695.348
1871.4 9642100 273.5174
5/5/2008
1787
1859
1736 1749.348 7961000 255.6787
4/28/2008
1690
1810
1641.1 1787.448 10118000 261.2472
4/21/2008
1679
1717
1580
1684.3 8249300 246.1715
4/15/2008
1440
1690
1420
1659.1 17322200 242.4883
4/7/2008
1499
1528.4
1413
1421.9 7877500
207.82
3/31/2008
1482
1530
1404.1 1485.448 5544500 217.108
3/24/2008 1357.248
1546.9
1343.2
1521.2 7667600 222.3333
3/17/2008
1348
1373
1300
1343.7 6033400 196.3906
3/10/2008
1414
1478.6
1311
1370.2 5283000 200.2637
3/3/2008
1541
1541
1400.3 1430.552 5465500 209.0846
2/25/2008
1598.8
1687.4
1521
1548.2 4407800 226.2796
2/18/2008
1570
1650
1526.5 1580.652 3096200 231.0226
2/11/2008
1550 1650.052
1501
1565.4 5303700 228.7935
2/4/2008
1634.5 1664.948 1472.248 1552.348 4668500 226.8858
1/28/2008
1474
1608 1407.248
1594.6 5299800 233.0612
1/21/2008
1459.9
1538.8
1255 1519.848 8826900 222.1357
1/14/2008
1599
1610 1450.948
1468.4 5780000 214.6163
1/7/2008
1670 1739.248
1565 1581.752 8163100 231.1834
12/31/2007
1801
1805
1680
1694.9 3202100 247.7207
12/24/2007
1718.4
1838.8
1710 1796.248 4263900 262.5334
12/17/2007
1650
1720 1533.652 1695.552 4532700 247.816
12/10/2007
1739.5
1767.7
1638.1
1646.3 4415500 240.6175
12/3/2007
1602.5
1749.3
1588.6
1722.3 7734600 251.7254
11/26/2007
1565
1624.9
1550
1602.5 8215400 234.2159
11/19/2007
1650
1650
1519
1557.5 8295800 227.6388
11/12/2007
1675
1730
1607
1625 8786900 237.5044
11/5/2007
1900
1928.7 1690.052 1701.152 5100200 248.6345
10/29/2007
1900
1930
1818.1 1917.152 4108100 280.2043
10/22/2007
1858
1918
1824 1848.248 5571000 270.1335
10/15/2007
1967.8
1967.8
1785 1909.652 8157600 279.1082
10/8/2007
2000 2141.948
1903.8
1929.7 10008400 278.4574
10/1/2007
1895
2014.9
1852.7
1982.9 7684900 286.1342
9/24/2007
1828
1950
1748.5 1892.752 9498500 273.1258
9/17/2007
1854
1868
1753
1825.9 6731600 263.479
9/10/2007
1892.5
1904.7 1813.152
1837.1 4089400 265.0952
9/3/2007
1865
1925
1775
1908.5 2830300 275.3982
8/27/2007
1839
1894
1816.3 1854.552 4397600 267.6135

8/20/2007
8/13/2007
8/6/2007
7/30/2007
7/23/2007
7/16/2007
7/9/2007
7/2/2007
6/25/2007
6/18/2007
6/11/2007
6/4/2007
5/28/2007
5/21/2007
5/14/2007
5/7/2007
4/30/2007
4/23/2007
4/16/2007
4/9/2007
4/2/2007
3/26/2007
3/19/2007
3/12/2007
3/5/2007
2/26/2007
2/19/2007
2/12/2007
2/5/2007
1/29/2007
1/22/2007
1/15/2007
1/8/2007
1/2/2007
12/26/2006
12/18/2006
12/11/2006
12/4/2006
11/27/2006
11/20/2006
11/13/2006
11/6/2006
10/30/2006
10/23/2006
10/16/2006

1915
1970
1939.8
2007.848
1974.1
1945
1989
1944
1950.8
2025
1974
1950
1955.652
1986.052
2018
2072
2005
2079.752
2150
1960
2000
2105
2070
2120
2077.9
2234
2382
2335
2235
2235
2215
2232.948
2275.052
2253
2165
2238
2210
2198
2235
2170
2140
2089.9
2095
2100
2099

1915
1970
2005
2035
2050
2019
2041.948
1976.7
1970
2029
2038
1975
2013.7
1992
2023.7
2075
2093.248
2079.752
2156
2132
2000
2105
2145
2143.948
2167.4
2247
2400
2415
2398
2280
2260
2250
2280
2325
2275.9
2260
2240
2280
2239.4
2265
2240.148
2158
2135
2115
2145.8

1750
1743.152
1855.1
1892.5
1931.2
1928
1915
1846.7
1913.1
1935
1715
1846.848
483
1905
1936
1951
2005
1991
2025.248
1960
1910
1959.1
2047.2
2012.248
2000
2050
2212.2
2261.7
2235
2212.352
2201
2185
2095.148
2238.1
2165
2135
2125.3
2181.1
2132
2152.248
2135
2055.552
2059.052
2035
2052.148

1825.6 6449700 263.4357

1854.552 6553500 267.6135
1959.9 6965300 282.8153
1916.652 4319600 276.5746
2007.848 7213000 289.7342
1986.248 5903300 286.6173
1939.8 12771600 279.9149
1971.8 4587100 284.5325
1929.052 3930600 278.3639
1950.8 4415300 281.5022
2009.4 5849300 289.9582
1950.848 7445800 281.5091
484.638 6220700 68.99798
1985.5 7989400 282.6759
1981.9 5843700 282.1634
2000.6 5653000 284.8257
2071.9 3963500 294.9767
2005.152 5318100 285.4738
2055.1 5728400 292.5849
2086.9 8541000 297.1122
1992.3 6313900 283.644
2018.652 9730300 287.3958
2092.6 3895000 297.9238
2047.448 6125700 291.4955
2120.948 5912000 301.9597
2093.5 7142900 298.0519
2237.7 3685400 318.5816
2382.948 4006200 339.2606
2361.248 4123400 336.1712
2265.552 3616400 322.5469
2241 3385900 319.0515
2202.352 4350800 313.5492
2223.4 9498100 316.5458
2275.052 4414700 323.8994
2241.8 3722500 319.1654
2173.8 5465500 309.4842
2233.5 5560800 317.9837
2195.552 5212900 312.581
2195.052 4126900 312.5099
2235.5 6587900 318.2684
2186.4 5032200 311.2781
2139.8 4800800 304.6436
2074.9 3011900 295.4038
2092.552 4297100 297.9169
2064.1 5885000 293.8662

10/9/2006
1865 2099.948
1850.5 2089.052 9892200 294.5496
10/3/2006
1875
1879.7
1795 1873.552 4823800 264.1648
9/25/2006
1829
1878
1812 1849.652 2807400 260.795
9/18/2006
1825
1850
1796.3
1830 3570800 258.0241
9/11/2006 1801.152
1841
1720.1 1810.652 4331600 255.2961
9/4/2006
1812
1870
1778
1789.4 3494000 252.2996
8/28/2006
1766.7
1819
1745
1810.5 3373800 255.2746
8/21/2006
1764
1809
1745
1766.7 3614100 249.099
8/14/2006
1752
1785
1610
1762 3550800 248.4363
8/7/2006
1680
1750
1669.9
1742.2 4017000 245.6446
7/31/2006
1645
1695.9 414.525 1680.652 6205700 236.9665
7/24/2006
1599.7
1667.4
1572
1630.2 5412800 229.8529
7/17/2006
1641
1698.7
1580.5
1602.1 5574400 225.8909
7/10/2006
3189
3400
1620 1648.752 11849400 232.4687
7/3/2006
3085
3240 3062.352
3105 5460200 218.8975
6/26/2006
2999
3130 2842.104 3078.952 6222200 217.0611
6/19/2006
2800
3010
2775 2991.552 6579300 210.8996
6/12/2006
2800
2848
317.5 350.144 10637900 24.68459
6/5/2006
2918
2924 2605.352 2794.648 8448000 197.0182
5/29/2006
2940
3085
356.25
2886 8251100 203.4583
5/22/2006 3024.696 3097.696 2771.352 2934.248 9733500 206.8597
5/15/2006
3190
3300 2932.048 2974.448 7541900 187.1189
5/8/2006
3235
3285 3181.152 3242.304 3994600 203.9694
5/2/2006
3189.4
3249
3139.2 3212.104 5432900 202.0695
4/24/2006
3310
3310 375.112 392.456 9610600 24.68893
4/17/2006
3125
3357 3100.104 3301.696 10975700 207.7057
4/10/2006
3219
3270 383.194 3018.848 14252500 189.912
4/3/2006
3000
3449
3000
3167 15162000 199.2321
3/27/2006
2910
3074 368.888
2981.4 7383800 187.5562
3/20/2006
2875
2998
2875 2896.352 6401200 182.206
3/13/2006
2926
2997.4 2865.152 2877.952 8369800 181.0484
3/6/2006
2824
2924
2773 2913.504 9050100 183.285
2/27/2006
2770
2918 2767.352 2824.352 9293100 177.6765
2/20/2006
2785 2840.896
350.5 2757.552 6107600 173.4742
2/13/2006
2862
2880
2746 2785.448 8434200 175.2291
2/6/2006
2790
2920
2785.2 2864.352 8146000 180.1929
1/30/2006
2900
2925 2781.248
2786.8 5084300 175.3142
1/23/2006
2802 2910.896
2736.2 2902.896 8087800 182.6176
1/16/2006 2830.304
2855 343.763
351.7 8801300 22.12502
1/9/2006
3070 3079.896 2763.048
2844.6 16441600 178.9503
1/2/2006
3007
3070
2973
3053.2 5172400 192.0731
12/26/2005
2982
3030 2921.104 2996.848 5084100 188.528
12/19/2005
2934
3035
2934 2981.152 4674700 187.5406
12/12/2005
2883
3002
2863 2982.304 9426700 187.6131
12/5/2005
2865
2889 2772.104 2873.552 6288400 180.7716

11/28/2005
11/21/2005
11/14/2005
11/7/2005
10/31/2005
10/24/2005
10/17/2005
10/10/2005
10/3/2005
9/26/2005
9/19/2005
9/12/2005
9/5/2005
8/29/2005
8/22/2005
8/16/2005
8/8/2005
8/1/2005
7/25/2005
7/18/2005
7/11/2005
7/4/2005
6/27/2005
6/20/2005
6/13/2005
6/6/2005
5/30/2005
5/23/2005
5/16/2005
5/9/2005
5/2/2005
4/25/2005
4/18/2005
4/11/2005
4/4/2005
3/28/2005
3/21/2005
3/14/2005
3/7/2005
2/28/2005
2/21/2005
2/14/2005
2/7/2005
1/31/2005
1/24/2005

2750
2719
2687
2534
2404
2560
2618
2625
2525
2419
2450
2425
2386
2285
2320
2252.2
2292.048
2202
2235
2196.104
2350
2350
2280.104
2295
276.919
2235.304
2196.104
2148
2040
2039
1897
2018
1950
266
2237
2175
2209
2210
2235
2209
2162
2120
2080
2061
245

2894.696
2760
2748.8
2698
2603.896
2574.696
2628.896
2730
2664.896
2561
2519
2472
2434.696
2452.496
2340
2328.896
2327
2382
2293
2321.152
2360
2399.952
2389.848
2413.952
2297.896
2305
2261
2228
2150
2119
2030
2018
2008
2140
2422.8
2315
2260
2241
2282.696
2249.8
2186
2205.504
2107.696
2119.8
2047.848

2666
2658
2631.104
2534
316.25
2400
2471
2582
2525
2396.496
303.125
2415.552
2345.104
2250.048
285.306
2230
2250
2202
2209
2177.152
274.419
2306.648
291.025
2234.696
276.919
2200
273.75
268.125
249.137
1995
1897
1876.4
1893.352
258.781
2118
2142
2150
271.388
274.375
2150.048
2103.696
2101
2020
2032
236.575

2841.2
2740.496
2714.4
2681.048
2586.496
2415.4
2553.2
2601.504
2572.448
2515.304
2398.552
2446.952
2417.2
2385.696
2269.304
2301.4
2261.448
2291.504
2268.448
2238.752
2195.896
2334.952
293.881
2313.048
2288.104
2212.248
281.981
279.044
2140.496
2032.904
2021.552
1886.8
1999.248
1957.096
2127.896
2235.848
2159.104
2199.952
2214.648
2234.2
2179.448
2164.696
2103.6
2085.4
2037.648

9074500
6684600
7897900
6828300
5702300
6101900
10160800
12732100
9697400
7795600
5743000
4373100
5080500
6187300
5928300
6432300
5397300
6096800
6577400
7465900
14357600
6081900
6783600
10168500
6433900
5861500
6025800
10021200
9168600
8295000
7419000
9110800
12409300
10394200
6072500
5982600
6598300
5115000
5486700
7179300
4787800
7734100
8268600
8336300
9066400

178.7364
172.4013
170.7596
168.6615
162.7133
151.9498
160.6187
160.3862
158.5949
155.0718
147.8739
150.8578
149.0236
147.0813
139.9056
141.8844
137.9341
139.7673
138.361
136.5498
133.9358
142.4174
17.92489
141.0814
139.5599
134.9332
17.19906
16.62666
127.5401
121.1293
120.4529
112.4238
119.1239
116.6123
126.7893
133.2215
128.6488
131.0827
131.9584
133.1234
129.861
128.982
125.3416
124.2572
121.4119

1/17/2005
1/10/2005
1/3/2005
12/27/2004
12/20/2004
12/13/2004
12/6/2004
11/29/2004
11/22/2004
11/16/2004
11/8/2004
11/1/2004
10/25/2004
10/18/2004
10/11/2004
10/4/2004
9/27/2004
9/20/2004
9/13/2004
9/6/2004
8/30/2004
8/23/2004
8/16/2004
8/9/2004
8/2/2004
7/26/2004
7/19/2004
7/12/2004
7/5/2004
6/28/2004
6/21/2004
6/14/2004
6/7/2004
5/31/2004
5/24/2004
5/17/2004
5/10/2004
5/3/2004
4/27/2004
4/19/2004
4/12/2004
4/5/2004
3/29/2004
3/22/2004
3/15/2004

1982
2060
2119
2060
2109.696
257.5
2040
2040.2
2049
2037
2000
1908
1785.152
1801
1705.248
1720
1620
1681
1685
1610
1572
1558
1483
1511.8
1550
1438.8
1478
1387
1426.304
5529.984
5275.008
5099.904
5260
5089.984
5000
5049.696
5150.016
5071.104
5297.792
5400
5340
5048
5299.904
5200
5152.544

2020
2100
2398
2108.696
2139.4
2132
2074
2168.8
2049
2082.4
2068.696
2087.696
1957.696
1801
1825
1742
1737
1681
1711.848
1633
1613.4
1581
1554.4
1544.696
1582
1565
1492
1484.8
1445
5659.936
5500
5297.6
5312
5384.992
5399.008
5064
5270.016
5487.712
5297.792
5454.4
5888.96
5944.992
5324
5600
5227.008

1922
1875.152
1995
255.906
2021
251.919
1990
2033
2006
256.5
2000
1895
237.625
1749.096
222.156
212.625
1601
1607.904
1650
202.831
1556
1516
1472
186
1511.352
182.881
1425.2
1364.248
1285
1359.2
5265.216
4982.24
5082.048
4900
4982.336
4125.088
4900.992
5071.104
5011.008
5290.144
167.673
5040
4736.064
4993.344
4835.552

1964.752
1974
2050.8
2091.696
2065.2
2089.104
2033.4
2051.352
2029.6
257.231
2027.2
1976.6
238.294
1779.752
223.344
213.506
1703.248
1613.952
1689.696
206.756
1606.6
1565.304
1546.8
1479.848
1526.8
1553.504
1455.152
1477.752
1382.496
1423.352
5483.904
5264.512
5110.592
5217.344
5057.76
4910.112
5089.76
5219.36
5146.144
5307.136
168.433
5312.096
5000
5309.504
5189.216

8615000
17676400
10205300
5589400
7009800
5296800
7617700
11339200
4921900
6654200
11774900
11052300
14678400
13078700
14820000
9713500
11118800
11556500
10706200
6496500
6619800
9532200
10471900
10014700
10074100
11587900
10087400
14755200
12379600
16774000
13733400
11409100
11619100
13100800
15954900
13652900
12984000
8636100
16344100
11303300
27857500
18479900
15519600
12836000
16404100

117.0685
117.6195
122.1956
124.6324
123.0536
124.4779
121.1588
122.2285
120.9324
15.32694
120.7894
117.7744
14.19859
106.0454
13.00988
12.43682
99.21494
94.0134
98.42553
12.04363
93.58514
91.17963
90.10178
86.20179
88.93677
90.49229
84.76324
86.0797
80.53099
82.91087
79.85995
76.66503
74.42355
75.97814
73.65417
65.09568
67.47736
69.19553
68.22487
70.35922
2.233
70.42497
66.28737
70.39061
68.79589

3/8/2004
3/1/2004
2/23/2004
2/16/2004
2/9/2004
2/3/2004
1/27/2004
1/19/2004
1/12/2004
1/5/2004
12/29/2003
12/22/2003
12/15/2003
12/8/2003
12/1/2003
11/24/2003
11/17/2003
11/10/2003
11/3/2003
10/27/2003
10/20/2003
10/13/2003
10/6/2003
9/29/2003
9/22/2003
9/15/2003
9/8/2003
9/1/2003
8/25/2003
8/18/2003
8/11/2003
8/4/2003
7/28/2003
7/21/2003
7/14/2003
7/7/2003
6/30/2003
6/23/2003
6/16/2003
6/9/2003
6/2/2003
5/26/2003
5/19/2003
5/12/2003
5/5/2003

5248.992
5097.984
5076
5401.536
5599.008
5240
5400
5535.008
5899.008
5750.016
5424.992
5264.992
5049.984
4900
4960
4647.712
4623.008
4950.016
4755.008
4567.008
4735.008
4700.992
4581.088
4569.984
4372
4144.992
4260
4000
3687.712
3438.016
3529.984
3725.504
3540
3400
3575.008
3090.499
3334.688
3075.35
2939.699
2902
2750
2618.4
3026
2958
2820

5824.992
5374.784
5670.016
5460
5710.016
5584.992
5620
5620
5899.008
6100
5984.992
5475.008
5323.712
5049.696
5240
4960
4736.992
5000
5147.712
4754.752
4800
4824.992
4740
4648
4574.688
4396.512
4524.992
4255.008
3980
3753.984
3537.696
3806.688
3844.992
3534.688
3584.704
3694.016
3350.016
3348.992
3100
2999.002
2984.95
2814.701
3047.002
3004.8
3070

4775.008
5097.984
4836.096
5015.008
5315.008
5123.456
5019.008
5053.344
5472.352
5593.248
5403.008
5200
5000.384
4867.008
4700
4440
4564.992
143.167
4755.008
4440
138.066
4585.984
3710.016
4452.512
4236
4009.984
4140.096
3800
3018
3414.912
3395.008
3480
3470.112
3211.104
3350.016
3024.998
2866
3026
2893.299
2860.998
2700
2571.002
2600
2755.2
2820

5036.992
5248.704
5062.464
5065.152
5376.192
5558.56
5212.8
5461.248
5523.904
5820.608
5666.784
5395.296
5260.8
5032.096
4910.56
4925.952
4671.456
144.559
4982.208
4738.688
142.327
4735.136
4629.536
4559.84
4551.552
4319.84
4161.856
4197.76
3925.856
3641.76
3416.64
3557.664
3776.64
3516.704
3389.344
3514.944
3096.051
3330.336
3054.301
2971.149
2948.95
2674.198
2612
2994.051
2926.198

19335000
17303700
18144100
16651600
18749600
18460700
14322400
17088500
12773400
17445300
8967400
12594600
15089300
10943300
13999500
13611000
16139800
14248100
18708500
15407600
16446900
20030800
24855600
22278600
28200200
26393700
29008000
29321100
24813500
17503000
19746600
22917100
23767000
24779700
20940300
38560800
31244500
28922600
23118300
24806200
23812700
29416800
41556000
25187800
28927400

66.77779
69.58456
67.11548
67.15112
71.27472
73.69247
69.10856
72.40235
73.23301
77.16656
75.12724
71.52799
69.74492
66.71288
65.10162
65.30568
61.93171
1.91649
65.53632
62.33303
1.87218
62.28631
54.93027
54.10332
54.00498
51.25567
49.38116
49.80717
46.58098
43.21014
40.53904
42.21232
44.81051
41.72632
40.21517
41.70544
36.7352
39.51503
36.23983
35.25321
34.98983
31.72984
25.48746
29.21545
28.55335

4/28/2003
4/21/2003
4/15/2003
4/7/2003
3/31/2003
3/24/2003
3/17/2003
3/10/2003
3/3/2003
2/24/2003
2/17/2003
2/10/2003
2/3/2003
1/27/2003
1/20/2003
1/13/2003
1/6/2003
12/30/2002
12/23/2002
12/16/2002
12/9/2002
12/2/2002
11/25/2002
11/18/2002
11/11/2002
11/4/2002
10/28/2002
10/21/2002
10/14/2002
10/7/2002
9/30/2002
9/23/2002
9/16/2002
9/9/2002
9/2/2002
8/26/2002
8/19/2002
8/12/2002
8/5/2002
7/29/2002
7/22/2002
7/15/2002
7/8/2002
7/1/2002
6/24/2002

2910.25
3024.998
2750
4300.992
4201.152
4438.4
4062.016
3584.992
4306.144
4251.264
4261.344
4460
4220.256
4334.688
4609.696
4419.008
4832.992
4735.008
4620.192
4715.008
4649.984
4584
4597.696
4300
3985.984
3895.008
3760.256
3845.344
3780.288
3484.992
3471.904
3510.016
3560.192
3547.808
3645.312
3399.008
3225.056
3164.998
94.6875
95.2719
97.5
102.969
107.916
103.125
97.4375

2950
3040
3044
4400
4320
4456.992
4400
4147.936
4320
4364.992
4334.016
4479.712
4544.704
4349.696
4609.696
4669.792
4871.712
4838.464
4807.008
4715.008
4841.984
4670.016
4604.992
4672.704
4375.008
4113.696
3895.008
3870.016
3907.008
3800
3521.76
3528.992
3684
3707.712
3664
3634.688
3544.992
3248.992
99.6875
97.9641
100.875
102.969
108.75
107.719
102.969

2752.998
2841.549
2750
2300
4011.008
4217.152
135.23
3584.992
3992.256
4070.336
4170.112
4120.096
4220.256
4180
4366.144
4266.496
4401.152
4680.512
4560.992
4540
4412
4390.144
140.2
4202.208
3886.4
3880.992
3705.184
3730.112
3722.112
3425.536
3350.016
3329.984
3400
3480.992
3421.6
3373.184
3210.656
3144.998
94.4062
91.7812
92.9688
97.6031
101.875
101.219
95.3844

2914.198
2909.901
2963.398
2653.35
4295.2
4271.136
137.887
4065.312
4022.112
4285.408
4224.896
4150.944
4487.552
4300.192
4384.288
4620.192
4448.288
4800.288
4767.84
4615.456
4672.064
4528.8
142.445
4630.208
4312.384
3997.248
3868.512
3754.4
3835.008
3771.136
3500.448
3508.544
3506.304
3570.496
3532.256
3604.384
3532.992
3211.008
98.8219
93.8984
94.2641
98.9391
103.767
106.575
102.514

24661900
27713500
60844900
62744100
27084800
22178900
29165400
22707700
19144200
21082100
21676500
26015600
17011500
22703700
18137400
34495100
30516600
20595300
20901300
24014600
41903200
26288000
31367100
41788700
24189600
24733600
18988600
21447100
32274200
31350900
20634600
18998400
20895500
17894900
22495500
24910800
22505400
13165200
16685600
18515100
19232100
14530400
15472700
15656600
19914300

28.43626
28.39432
28.91634
25.89095
41.91184
41.67703
1.34548
39.66863
39.24709
41.81629
41.22582
40.50421
43.78878
41.96055
42.78115
45.08305
43.40565
46.8404
46.52378
45.03684
45.58921
44.19127
1.38995
45.18079
42.07951
39.00447
37.74829
32.77252
33.47616
32.91861
30.55575
30.62642
30.60687
31.16721
30.83341
31.46302
30.83983
28.0292
0.86263
0.81965
0.82284
0.86365
0.90579
0.9303
0.89485

6/17/2002
6/10/2002
6/3/2002
5/27/2002
5/20/2002
5/13/2002
5/6/2002
4/29/2002
4/22/2002
4/15/2002
4/8/2002
4/1/2002
3/26/2002
3/18/2002
3/11/2002
3/4/2002
2/25/2002
2/18/2002
2/11/2002
2/4/2002
1/28/2002
1/21/2002
1/14/2002
1/7/2002
12/31/2001
12/24/2001
12/18/2001
12/10/2001
12/3/2001
11/26/2001
11/19/2001
11/12/2001
11/5/2001
10/29/2001
10/22/2001
10/15/2001
10/8/2001
10/1/2001
9/24/2001
9/17/2001
9/10/2001
9/3/2001
8/27/2001
8/20/2001
8/13/2001

106.409
103.156
106.844
117.844
117.188
118.906
117.344
118.438
120.625
121.875
114.031
118.25
119.688
127.428
132.031
115.625
115.594
119.312
118.75
119.22
124.188
124.188
128.094
143.375
126.25
124.219
132.781
142.219
116.636
114.062
103.594
92.1562
87.8547
94.6875
96.6875
96.2812
74.2188
74.9688
67.9688
89.9688
104.156
111.25
112.508
106.25
114.844

107.625
110.938
109.031
117.969
119.989
123.062
123.438
118.688
124.062
124.969
123.406
118.25
125
127.428
134.219
132.938
121.875
119.312
122.656
123.75
124.344
126.219
131.094
152.312
141.405
129.531
134.309
143.688
146.091
130.925
115.531
101.57
93.7188
95.4688
96.875
96.8063
94.1797
78.25
80.7812
89.9688
110.469
111.647
123.562
119.656
119.188

97.5312
103.156
101.25
104.759
111.094
116.875
114.375
113.188
113.75
117.656
109.781
109.236
113.941
118.908
123.812
113.194
109.031
112.844
116.25
113.784
113.531
118.75
116.414
119.537
124.581
118.511
122.259
128.125
116.636
113.75
101.188
90.1875
87.5625
88.5984
92.7219
88.9688
71.0938
67.4234
66.0984
69.4516
89.1219
100.781
110.094
106.25
112.267

98.1109
105.942
101.452
105.894
118.12
118.191
119.155
117.308
118.933
120.341
121.8
113.419
117.144
119.778
124.841
132.203
112.953
115.544
119.897
115.5
119.503
119.603
123.511
122.861
140.127
125.997
124.844
130.153
141.661
121.652
111.047
101.57
91.6453
90.8859
94.3609
92.3641
92.2094
77.3547
73.9703
69.4516
90.8484
103.637
110.583
118.944
114.709

18133100
11246800
18482000
16446100
12528200
9815300
7256200
10022000
11418700
13698700
20650500
16843200
18186500
15568200
25332500
27084000
16929100
12061400
15176200
20965100
20576300
17546100
26869100
30810900
25292200
19265900
20570200
20632800
25060300
29480000
23872900
14155800
14496200
25506700
19845800
20067100
27303000
23812100
23501800
23968500
24631400
24792000
17577100
10330300
11791000

0.85642
0.92478
0.88558
0.92436
1.03108
0.92246
0.91604
0.90184
0.91433
0.92515
0.93637
0.87194
0.90058
0.92083
0.95975
1.01635
0.86836
0.88828
0.92174
0.88794
0.91871
0.91948
0.94952
0.94453
1.07726
0.96864
0.95977
1.00059
1.08906
0.93523
0.8537
0.78085
0.70455
0.69871
0.72542
0.71007
0.65227
0.54719
0.52325
0.49129
0.64264
0.73311
0.78224
0.84138
0.81143

8/6/2001
7/30/2001
7/23/2001
7/16/2001
7/9/2001
7/2/2001
6/25/2001
6/18/2001
6/11/2001
6/4/2001
5/28/2001
5/21/2001
5/14/2001
5/7/2001
4/30/2001
4/23/2001
4/16/2001
4/9/2001
4/2/2001
3/26/2001
3/19/2001
3/12/2001
3/5/2001
2/26/2001
2/19/2001
2/12/2001
2/5/2001
1/29/2001
1/22/2001
1/15/2001
1/8/2001
1/1/2001
12/26/2000
12/18/2000
12/11/2000
12/4/2000
11/27/2000
11/20/2000
11/13/2000
11/6/2000
10/30/2000
10/23/2000
10/16/2000
10/9/2000
10/3/2000

120.781
113.819
115.562
115.969
111.531
119.062
106.594
105.625
122.438
118.125
130.777
124.062
121.097
120.312
102.5
119.219
88.2812
123.438
126.938
129.844
144.75
151.562
153.161
176.25
195
200.062
213.594
210.969
212.344
182.031
197.25
178.281
180.469
222.073
231.094
228.438
234.312
240
241.562
236.531
226.219
222.337
204.969
234.375
228.906

121.219
121.844
117.031
118.75
124.678
119.062
118.75
109
122.5
124.844
135.244
133.281
125.219
128.031
128.433
124.5
128.491
128.073
132.111
153.906
148.438
156.094
165.938
198.438
198.188
204.438
213.594
216.866
216.406
212.333
198.281
199.969
183.594
223.062
251.309
237.5
237.184
243.031
245.312
251.122
237.781
227.812
224.681
235.594
241.406

112.848
112.031
111.097
110.938
107.031
100
101.938
98.0734
105.344
111.878
115.625
122.969
112.706
117.188
101.938
100
86.75
84.4094
117.408
126.906
125
117.661
144.062
153.281
173.594
195
198.47
202.031
207.823
181.875
172.594
171.366
169.438
180.627
224.147
221.291
220.344
228.656
228.595
234.548
218
210
191.25
202.502
223.438

114.078
120.759
113.084
117.548
115.427
113.725
117.145
107.259
106.395
123.209
117.381
130.478
123.392
121.511
119.428
101.514
119.33
89.4187
125.909
127.617
131.647
146.866
153.434
155.009
175.706
196.705
200.789
214.489
212.097
210.936
181.27
199.419
177.941
181.627
225.075
230.992
227.759
233.072
238.639
241.816
236.562
225.03
222.62
203.655
235.442

8473100
16323500
15795600
22281000
27079700
16928300
22784200
19660300
18029800
17872500
15096100
16233100
14138300
14933200
17487200
13736800
20892800
21552700
15250000
15180700
13843700
15309600
27109900
30735300
22017100
14817900
14603700
16854600
18820700
29464500
39317800
33200900
42286700
29554200
20438500
17760400
19248000
14532100
16538600
19003300
15350900
17506300
32555700
29252600
24280300

0.80696
0.85422
0.79993
0.83151
0.8165
0.80447
0.82866
0.75873
0.75261
0.87155
0.83033
0.92297
0.87285
0.85954
0.84481
0.71809
0.78898
0.59122
0.83248
0.84377
0.87042
0.97104
1.01447
1.02488
1.16173
1.30057
1.32757
1.41815
1.40233
1.39466
1.19851
1.31851
1.1765
1.20087
1.48814
1.52726
1.50589
1.54102
1.57782
1.59883
1.56409
1.48784
1.45514
1.33117
1.53895

9/25/2000
9/18/2000
9/11/2000
9/4/2000
8/28/2000
8/21/2000
8/14/2000
8/7/2000
7/31/2000
7/24/2000
7/17/2000
7/10/2000
7/3/2000
6/26/2000
6/19/2000
6/12/2000
6/5/2000
5/29/2000
5/22/2000
5/15/2000
5/8/2000
5/2/2000
4/24/2000
4/17/2000
4/10/2000
4/3/2000
3/27/2000
3/21/2000
3/13/2000
3/6/2000
2/28/2000
2/21/2000
2/14/2000
2/7/2000
1/31/2000
1/24/2000
1/17/2000
1/10/2000
1/3/2000
12/27/1999
12/20/1999
12/13/1999
12/6/1999
11/29/1999
11/22/1999

229.031
264.125
268.75
262.5
254.375
249.969
227.969
199.031
214.062
226.938
242.188
265.938
262.188
256.252
262.5
244.531
237.5
184.75
195.562
212.656
268.719
257.812
243.688
266.538
306.739
265.656
328.125
287.344
365.625
373.114
278.125
307.812
335.67
246.844
235.484
425
190.625
205.086
244.141
196.875
159.359
156.094
146.562
149.391
136.562

239.062
264.125
279.656
271.875
264.688
268.844
250.467
245
215.906
228.094
244.372
267.5
275.375
270.281
279.688
265.312
263.697
240.312
197.438
231.658
273.125
272.808
265.25
274.969
331.278
284.017
343.719
360.625
381.219
435.372
345.611
328.125
337.5
310.805
248.438
452.781
212.344
221.492
263.676
226.987
208.969
163.281
158.422
151.094
152.703

219.562
217.969
261.281
256.909
239.719
243.781
224.094
197.5
195.488
198.5
221.319
240.031
261.562
245.316
255.188
232.844
237.5
174.378
172.658
189.097
211.016
216.791
211.928
208.469
282.844
220.344
280.189
265.969
283.853
330
258.383
276.562
301.094
246.844
222.719
227.906
176.953
175.047
205.086
185.938
157.891
143
145.517
140.781
136.562

230.039
220.038
265.556
268.209
260.212
254.87
249.091
226.111
197.663
213.916
229.666
242.814
265.239
259.7
258.102
262.208
247.97
235.444
186.823
201.761
214.403
267.688
253.802
237.611
289.714
284.017
280.317
338.233
286.55
364.525
345.611
280.85
308.269
310.805
246.78
237.861
209.691
190.256
205.086
226.059
199.68
157.736
155.848
145.548
150.528

17588000
20170300
30418900
17988700
21963800
18435100
21508700
23294800
14459800
20134800
14630200
15406500
8937200
8184700
13581400
12961500
13773600
14080900
17144100
15043800
16767000
14301200
8208200
9680800
5886300
6277400
3927700
6341800
4736400
4588900
3324900
5495200
5833200
6336400
5035300
6637200
9894200
10796000
4038500
3381400
4058000
7235500
8595200
7180500
10451100

1.50363
1.43826
1.73578
1.75313
1.70085
1.66594
1.62816
1.47796
1.29201
1.39824
1.50119
1.58713
1.73371
1.69751
1.68706
1.7139
1.62084
1.53896
1.22115
1.31879
1.40143
1.74972
1.65896
1.53446
1.87093
1.83414
1.81025
2.18426
1.8505
2.35405
2.23191
1.81369
1.99076
2.00714
1.59367
1.53607
0.67708
0.61432
0.66221
0.72993
0.64475
0.50932
0.50322
0.46996
0.48604

11/15/1999
11/9/1999
11/1/1999
10/25/1999
10/18/1999
10/11/1999
10/4/1999
9/27/1999
9/20/1999
9/14/1999
9/6/1999
8/30/1999
8/23/1999
8/16/1999
8/9/1999
8/2/1999
7/26/1999
7/19/1999
7/12/1999
7/5/1999
6/28/1999
6/21/1999
6/14/1999
6/7/1999
5/31/1999
5/24/1999
5/17/1999
5/10/1999
5/3/1999
4/26/1999
4/19/1999
4/12/1999
4/5/1999
3/30/1999
3/22/1999
3/15/1999
3/8/1999
3/1/1999
2/22/1999
2/15/1999
2/8/1999
2/1/1999
1/25/1999
1/18/1999
1/11/1999

126.562
126.562
110.781
114.047
119.705
130.234
114.641
118.781
104.692
94.1406
87.6562
87.9531
85.5312
86.9844
79.7188
75.9375
70.9375
80.7812
61.7031
57.5781
57.8281
48.8281
47.2031
49.6875
50
49.6875
49.8438
50.6234
41.6875
39.9234
42.1883
40.4688
41.0977
43.75
42.9695
53.75
50.7812
48.0469
41.0938
39.4531
39.8438
36.7188
38.1641
31.9309
25.7422

137.344
130.844
125.386
123.109
124.996
135.156
138.672
120
124.374
103.078
95.4516
88.125
89.6852
88.6719
86.625
81.8547
80.1562
86.0227
81.0938
62.8266
58.9062
58.1219
49.2656
51.25
51.3852
51.4062
50.9375
51.5469
51.8594
41.7969
43.125
44.8875
45.4656
48.0469
45.8594
53.75
54.0172
53.125
42.9344
41.3906
40.2344
38.6859
38.5938
39.0461
33.2031

124.376
122.969
103.125
106.953
111.219
119.141
111.25
106.734
104.692
91.4062
87.1406
84.4719
85.5312
84.3906
76.5625
74.6875
68.9062
69.6875
60.9375
57.1875
56.7188
48.5094
47.1094
47.6883
49.1641
48.5156
47.5156
49.6094
40.2969
39.2344
41.2891
38.2969
40.625
43.3781
40.625
44.5352
47.6562
46.6406
39.5312
38.2812
35.5914
34.5312
34.7656
30.8594
25.0781

135.973
125.397
124.146
109.021
112.264
120.327
128.518
113.964
119.124
102.275
93.5656
86.8672
87.3852
85.0008
85.2117
80.7766
75.6859
70.8211
79.65
60.075
57.1188
57.2008
48.3063
49.4891
50.0008
49.657
49.6883
50.0781
50.7812
41.407
42.3438
44.8875
40.8125
44.4375
42.4219
45.75
53.375
49.9219
41.875
40.8438
38.75
38.6859
36.8359
38.1719
31.3195

7262000
6527100
8229900
6919800
5425500
6373100
10772900
7590300
7106200
4915100
3128100
1608200
2578100
2996200
7059400
8087200
7483000
9039500
10353800
4941600
4377600
6831300
2906400
5417200
4756700
6362400
7284000
5554200
6616400
2915900
3695700
8613200
12181200
11770000
9256300
8189600
10588200
6961300
3442000
3228600
5840800
7050300
6239100
5545300
6424700

0.43905
0.4049
0.40086
0.35202
0.35327
0.37864
0.40441
0.35862
0.37485
0.32183
0.29443
0.27335
0.27498
0.26748
0.26814
0.25418
0.23816
0.22286
0.25064
0.18904
0.17974
0.18
0.15201
0.15573
0.15734
0.15626
0.15636
0.14178
0.14377
0.11723
0.11988
0.12708
0.11554
0.12581
0.1201
0.12952
0.15111
0.14133
0.11855
0.11563
0.1097
0.05476
0.05214
0.05403
0.04433

1/4/1999
12/28/1998
12/21/1998
12/14/1998
12/7/1998
11/30/1998
11/23/1998
11/16/1998
11/9/1998
11/2/1998
10/26/1998
10/19/1998
10/12/1998
10/5/1998
9/28/1998
9/21/1998
9/14/1998
9/7/1998
8/31/1998
8/24/1998
8/17/1998
8/10/1998
8/3/1998
7/27/1998
7/20/1998
7/13/1998
7/6/1998
6/29/1998
6/22/1998
6/15/1998
6/8/1998
6/1/1998
5/25/1998
5/18/1998
5/11/1998
5/4/1998
4/27/1998
4/20/1998
4/13/1998
4/6/1998
3/30/1998
3/23/1998
3/16/1998
3/9/1998
3/2/1998

23.3164
22.9453
22.5312
20.3906
19.0234
18.0312
18.5711
18.6719
19.0543
19.2188
18.7422
18.2266
18.5078
18.9453
19.6875
18.3359
18.2422
19.2578
20
20.1953
20.3125
21.4453
20.1641
19.1484
20.3125
19.6484
17.1094
17.3148
15.2352
17.5781
16.3281
19.2734
18.6328
17.9922
17.9688
17.0312
16.9531
17.5781
16.0156
15.3125
13.4297
12.6871
11.1172
10.9707
11.1641

25.5078
23.4219
24.2969
21.0234
20.5059
19.0156
18.6328
19.0856
19.1406
19.3672
19.3359
18.6562
18.7422
19.2578
20.1562
19.9062
18.5148
19.7188
20.1172
21.0469
20.4375
21.7578
21.7727
20.9531
20.3129
20.6875
20.1059
18.0703
18.3984
17.882
18.3672
20.3125
19.9199
19.7266
18.3984
18.2031
17.1016
19.0547
17.4609
17.5625
15.4297
13.4375
12.8516
11.4844
11.3672

23.0156
22.7852
20.8984
19.6016
18.9688
17.7586
18.1492
18.532
18.6094
18.8359
18.4766
17.1875
16.9531
16.7227
19.3047
18.0312
17.8984
18.0098
18.8457
19.9219
19.2586
19.9688
19.766
19.1437
18.8125
19.1797
17.1016
16.7891
14.6094
14.6875
14.7902
16.2891
18.1273
17.9766
16.7969
17.0312
16.416
16.2117
14.6484
15.1953
13.4297
12.4062
11.1172
10.8594
10.625

25.5078
23.1797
22.8359
20.8906
20.3906
18.9531
18.3125
18.6836
18.7086
18.9148
19.0574
18.5051
18.0652
18.1988
19.7379
19.6168
18.1914
18.1117
19.0734
20.0848
20.1117
20.366
21.3949
20.3609
19.2094
20.4172
19.5121
17.0566
17.4402
15.9937
17.8676
16.4297
19.0703
19.1293
17.9023
17.9766
16.957
16.9144
17.3367
16.2402
15.1301
13.2684
12.65
11.0039
10.8648

3629400
4429900
16076800
10204100
7731200
4971500
5814400
4533700
4331500
5628800
7416300
10841600
20953600
12200900
8302900
7234500
6881200
9950700
8143300
6496000
12864000
17541100
11898800
7029700
7846400
16778200
25697200
13598700
14044100
10247600
13025200
10211800
13980100
23726000
29127600
17529600
7907200
14737900
13715200
11408000
14251500
4779500
6901700
1388800
1433600

0.03611
0.03281
0.03233
0.02957
0.02886
0.02683
0.02592
0.02645
0.02648
0.02323
0.02341
0.02273
0.02219
0.02236
0.02425
0.0241
0.02235
0.02225
0.02343
0.02467
0.02471
0.02502
0.02628
0.02501
0.0236
0.02508
0.02397
0.02095
0.02142
0.01965
0.02195
0.02018
0.02343
0.0235
0.02199
0.02208
0.02083
0.01517
0.01555
0.01457
0.01357
0.0119
0.01135
0.00987
0.00975

2/23/1998
2/17/1998
2/9/1998
2/2/1998
1/27/1998
1/19/1998
1/12/1998
1/5/1998
12/29/1997
12/22/1997
12/15/1997
12/8/1997
12/1/1997
11/24/1997
11/17/1997
11/10/1997
11/3/1997
10/27/1997
10/20/1997
10/13/1997
9/29/1997
9/22/1997
9/15/1997
9/8/1997
9/1/1997
8/25/1997
8/18/1997
8/11/1997
8/4/1997
7/28/1997
7/21/1997
7/14/1997
7/7/1997
6/30/1997
6/23/1997
6/16/1997
6/9/1997
6/2/1997
5/26/1997
5/19/1997
5/12/1997
5/5/1997
4/28/1997
4/21/1997
4/15/1997

9.51523
9.22656
8.75
8.67188
9.02344
9.11719
9.225
9.75
9.30469
9.36719
8.74961
10.7422
10.8984
11.0156
10.3906
10.2188
10.5082
10.7188
11.3289
12.4844
12.3438
11.0156
10.9844
10.0867
10.0234
9.45313
8.45703
8.59375
9.20313
7.67656
9.1875
9.52734
8.16406
7.08984
7.24609
6.48438
6.08594
5.73438
5.55078
5.64063
5.71484
5.55078
5.1875
4.90234
4.70703

11.1016
9.4832
8.98438
8.8125
9.02344
9.29688
9.47578
10.2734
9.80156
9.43711
9.40625
10.7656
11.2344
11.4844
11.7109
10.7812
10.6797
10.8438
11.7969
12.5773
12.8047
12.6875
11.4062
11.7144
10.2969
10.5078
9.57031
9.05469
9.31641
8.60566
9.1875
9.87793
9.50898
8.00781
7.34375
7.61719
7.22656
6.10156
5.82031
5.70996
5.72266
5.77734
5.85156
5.17578
4.84375

9.48047
9.15859
8.20313
8.63281
8.4375
8.39844
8.98438
9.10273
9.24609
8.93008
8.60156
8.61055
10.5469
10.6117
10.0391
10.0867
9.9625
9.76563
10.4844
11.1484
11.4141
10.8363
10.2344
10.0781
9.84375
9.375
8.44531
8.10352
8.51563
7.67656
7.79297
9.15645
7.8125
7.08984
6.83594
6.26953
6.07422
5.73438
5.54727
5.38281
5.58594
5.45313
5.13672
4.90234
4.6875

10.925 3302400
9.40781 1100800
8.83438
627200
8.72734 3458500
8.62305 3939200
9.0707 2408900
9.16406 3000300
9.30977 5895600
9.71094 3563500
9.28164 4268800
9.1875 9372100
8.64961 11358700
10.7406 5734400
10.8254 5913600
10.9762 6410200
10.2352 2710400
10.2312 3246000
10.5152 3840000
10.8633 4751300
11.6059 8606700
12.2883 7104000
12.459 4247000
10.9164 2560000
11.2828 4549100
10.2316 2263000
9.93203 3724800
9.50156 4244400
8.5627 1600000
8.63008
839600
8.60566 1827800
7.87637 1643500
9.42188 4268800
9.43398 5114800
7.82715 4008900
7.09766 1628100
7.32266 3563500
6.72832 6405100
6.06758 1664000
5.7832 3829700
5.56445 4536300
5.61738 1699800
5.72656 5094400
5.60703 5561600
5.16641 1930200
4.83828 2150400

0.0098
0.00844
0.00792
0.00783
0.00773
0.00814
0.00822
0.00835
0.00871
0.00833
0.00824
0.00643
0.00799
0.00805
0.00817
0.00761
0.00761
0.00782
0.00808
0.00863
0.00914
0.00927
0.00812
0.00839
0.00761
0.00739
0.00707
0.00318
0.00321
0.0032
0.00293
0.0035
0.00351
0.00291
0.00264
0.00272
0.0025
0.00226
0.00215
0.00207
0.00056
0.00057
0.00056
0.00051
0.00048

4/7/1997
3/31/1997
3/25/1997
3/17/1997
3/10/1997
3/3/1997
2/24/1997
2/17/1997
2/10/1997
2/3/1997
1/27/1997
1/20/1997
1/13/1997
1/6/1997
12/31/1996
12/23/1996
12/16/1996
12/9/1996
12/2/1996
11/25/1996
11/18/1996
11/11/1996
11/4/1996
10/28/1996
10/22/1996
10/14/1996
10/7/1996
9/30/1996
9/23/1996
9/16/1996
9/9/1996
9/2/1996
8/26/1996
8/19/1996
8/12/1996
8/5/1996
7/29/1996
7/22/1996
7/15/1996
7/8/1996
7/1/1996
6/24/1996
6/17/1996
6/10/1996
6/3/1996

4.72852
3.99453
4.00391
3.87891
3.98438
4.52734
3.54297
3.57422
3.39844
3.23047
3.34336
3.26543
3.2418
3.16016
3.04688
2.98828
2.75391
2.69531
2.69531
2.69531
2.73047
2.69922
2.61758
2.69531
2.68711
2.65625
2.49805
2.57031
2.57813
2.57031
2.66406
2.66035
2.61719
2.48828
2.64473
2.69531
2.69141
2.75391
2.76367
2.72656
2.77344
2.73438
2.8125
2.78496
2.52734

5.05938
4.72578
4.29688
4.11719
4.14453
4.6875
4.01953
3.59766
3.70684
3.39746
3.39844
3.28906
3.45703
3.24219
3.16406
3.02734
2.98047
2.75391
2.73438
2.71484
2.75781
2.74219
2.73027
2.69922
2.8125
2.65625
2.71094
2.58789
2.65625
2.625
2.67578
2.73438
2.63672
2.56992
2.65625
2.71094
2.75
2.75391
2.76367
2.79395
2.78125
2.77734
2.81641
2.80859
2.70313

4.46875
3.71094
3.97871
3.76992
3.83203
4.16797
3.53555
3.36523
3.37891
3.23047
3.22754
3.14453
3.16875
3.08613
3.00781
2.95313
2.75391
2.66406
2.57813
2.67676
2.71504
2.67715
2.61758
2.56367
2.65625
2.56641
2.41895
2.47461
2.55859
2.55859
2.56445
2.59023
2.52344
2.48418
2.46875
2.63672
2.48438
2.57031
2.67578
2.69531
2.69824
2.70742
2.73438
2.71914
2.57227

4.64805
4.72578
4.29512
3.99609
4.07227
4.26406
4.00781
3.59766
3.49746
3.36719
3.25781
3.19629
3.24219
3.20723
3.10938
3.02734
2.98047
2.75391
2.69531
2.71484
2.73242
2.73438
2.71113
2.67578
2.69121
2.61035
2.67207
2.50977
2.59375
2.61816
2.57852
2.69531
2.61719
2.56836
2.53125
2.66094
2.69531
2.67969
2.72754
2.76914
2.72656
2.76172
2.75391
2.77344
2.70234

4780800
1597400
1041000
2421700
1863600
1676800
721900
783300
486400
430000
348100
768000
788400
573400
416000
563200
353200
189400
455600
148400
204800
153600
163800
307200
352000
404400
1029100
940800
430000
220100
471000
711600
337900
399300
185600
240600
394200
440300
268800
245700
424900
1751000
404400
512000
358400

0.00046
0.00047
0.00043
0.0004
0.0004
0.00042
0.0004
0.00036
0.00035
0.00033
0.00032
0.00032
0.00032
0.00032
0.00031
0.0003
0.0003
0.00027
0.00027
0.00027
0.00027
0.00027
0.00027
0.00027
0.00012
0.00011
0.00012
0.00011
0.00011
0.00011
0.00011
0.00012
0.00011
0.00011
0.00011
0.00012
0.00012
0.00012
0.00012
0.00012
0.00012
0.00012
0.00012
0.00012
0.00012

5/27/1996
5/20/1996
5/13/1996
5/6/1996
4/29/1996
4/22/1996
4/15/1996
4/8/1996
4/2/1996
3/25/1996
3/18/1996
3/11/1996
3/4/1996
2/26/1996
2/19/1996
2/12/1996
2/5/1996
1/29/1996
1/22/1996
1/15/1996
1/8/1996
1/1/1996

2.58203
2.62246
2.68652
2.50879
2.4748
2.48438
2.18516
1.95313
1.96465
1.89336
1.86719
1.89043
1.85547
1.94141
2.01074
1.84512
1.67949
1.53125
1.54297
1.55273
1.56836
1.58984

2.58887
2.625
2.7291
2.75195
2.57813
2.53906
2.63633
2.27344
1.98047
1.96855
1.90234
1.875
1.90586
1.95313
1.97266
2.03125
1.85547
1.67969
1.5625
1.57031
1.58203
1.59766

2.5
2.54297
2.58984
2.49023
2.44727
2.40234
2.1875
1.95313
1.94922
1.8418
1.85547
1.83008
1.82227
1.79688
1.92188
1.81641
1.64082
1.52637
1.50586
1.42578
1.54297
1.56836

2.52734
2.58203
2.62246
2.68652
2.50879
2.4748
2.48438
2.18516
1.95313
1.96465
1.89336
1.86719
1.89043
1.8457
1.94141
2.01074
1.84512
1.67949
1.53516
1.53711
1.57324
1.56836

302000
552900
716800
1351600
481200
911300
1546200
998400
196200
235500
313600
189400
115200
138200
262400
880600
532400
517100
172800
215000
276400
87000

0.00011
0.00011
0.00012
0.00012
0.00011
0.00011
0.00011
0.0001
0.00009
0.00009
0.00008
0.00008
0.00008
0.00008
0.00009
0.00009
0.00008
0.00007
0.00007
0.00007
0.00007
0.00007

Date
Open
High
Low
Close
Volume
Adj Close
3/28/2016
234
241.35
222.4
238.3 19994400
233.49
3/21/2016
231.55
235.6
230.6
234.2 8013600
229.48
3/14/2016
219
236.25
218.55
230.2 17838000
225.56
3/7/2016
220.5
220.5
210.05
213.85 11748000
209.54
2/29/2016
184.8
224.4
181.7
220.5 28890500
216.05
2/22/2016
197.5
201.3
180.75
184.8 22046000
181.07
2/15/2016
193.9
207.3
188.85
198.8 24308300
194.79
2/8/2016
211
215.5
190.5
193.55 24837600
189.65
2/1/2016
227
227.35
200.5
209.4 29612300
205.18
1/25/2016
235.95
239.55
219
230.15 18419300
225.51
1/18/2016
224.2
234.9
217.8
232.75 16659800
228.06
1/11/2016
241.9
243.9
221.75
224.45 14773500
219.92
1/4/2016
261
261.35
243.1
245.05 12447900
240.11
12/28/2015
260.05
266.5
258
263 8302900
257.7
12/21/2015
250.1
263.6
250
257.95 9687600
252.75
12/14/2015
247.3
255.3
243.05
250.1 14178800
245.06
12/7/2015
264.3
264.55
247.15
249.3 10032800
244.27
11/30/2015
268.2
277.5
260.8
261.45 8714200
256.18
11/23/2015
266
271
257.3
270.05 8977200
264.6
11/16/2015
261
272.35
259.5
264.95 10162000
259.61
11/9/2015
259.3
266.4
256
261.75 5865700
256.47
11/2/2015
277
282.7
264.75
267.1 9347600
261.71
10/26/2015
287.75
289.75
269.1
277 11697700
271.41
10/19/2015
289.4
289.9
278.8
286.25 5153000
280.48
10/12/2015
287.7
292.7
281.95
289.45 6358000
283.61
10/5/2015
272.4
287.9
272.4
286.1 9049300
280.33
9/28/2015
272
273.45
256.35
267.1 10791900
261.71
9/21/2015
271.9
280.35
264.15
268.3 8963100
262.89
9/14/2015
266.25
285.35
263.1
277.85 11416200
272.25
9/7/2015
260.05
270
247.7
267.55 16921500
262.15
8/31/2015
282.9
284.35
254.65
257.75 16247800
252.55
8/24/2015
282.4
289.3
267.15
283.7 21510200
277.98
8/17/2015
301.95
306.75
288.6
296.5 9586900
290.52
8/10/2015
310
314
290.1
302.6 9426500
296.5
8/3/2015
304.45
319.8
304.2
310.15 14132900
303.9
7/27/2015
299.85
308.9
282.7
302.4 18626700
296.3
7/20/2015
318.95
319.8
299.3
300.6 12301100
294.54
7/13/2015
314.5
321
312.05
317.45 8627800
311.05
7/6/2015
309.1
318
305.25
313.15 9100900
306.84
6/29/2015
302
315.5
300.15
314.55 10396500
308.21
6/22/2015
306.4
320.4
306.05
311.7 13623500
305.41
6/15/2015
295
306
293.2
304.55 13493400
298.41
6/8/2015
285.65
297.2
280.35
295.95 18282500
289.98

6/1/2015
5/25/2015
5/18/2015
5/11/2015
5/4/2015
4/27/2015
4/20/2015
4/13/2015
4/6/2015
3/30/2015
3/23/2015
3/16/2015
3/9/2015
3/2/2015
2/23/2015
2/16/2015
2/9/2015
2/2/2015
1/26/2015
1/19/2015
1/12/2015
1/5/2015
12/29/2014
12/22/2014
12/15/2014
12/8/2014
12/1/2014
11/24/2014
11/17/2014
11/10/2014
11/3/2014
10/27/2014
10/20/2014
10/13/2014
10/6/2014
9/29/2014
9/22/2014
9/15/2014
9/8/2014
9/1/2014
8/25/2014
8/18/2014
8/11/2014
8/4/2014
7/28/2014

317
312
315
320.05
332.75
310.7
312.9
319.9
325.45
316.3
322.05
329.5
342
350.85
333
346.95
327.5
360.3
370.7
355.5
342.75
365.3
350
355.5
342.8
360.9
353.2
1740
1687
1680.7
1626
1582.35
1548.85
1447
1428.85
1479.3
1560
1556.55
1562.5
1558
1542.5
1486.5
1445.95
1492.1
1484

319
318.9
321
325.8
338
334.8
317.6
322.3
325.45
324.4
322.4
341.4
346
362
337.05
346.95
345.9
360.7
393.4
375.5
356
367.4
363.5
361.9
357.5
362
366.05
1779
1738.8
1716
1691.75
1633.2
1593.9
1511.35
1494.8
1480
1594.15
1576.5
1585
1618.85
1564
1563.8
1489.6
1501
1505

283
307.5
311.75
306.5
300.6
296.7
303.4
308.25
314.55
313.35
302.6
316.7
329
340.1
320.15
328.5
316.4
327.7
354.65
353.5
333
335.45
347.25
348.1
319.2
344.25
347.01
341
1662
1657.25
1612.35
1567.7
1525.8
1436.8
1415
1419
1435
1521.65
1539.5
1536.95
1482.1
1481.85
1434.1
1411.8
1442.6

284.1
317.25
313.6
312.35
317
331.15
308.25
310.1
318.3
323.15
314.55
318.6
330.2
347.75
335.25
330.95
343.85
329.35
360.7
370.7
353.85
341.85
362.3
350.95
356
346.3
359.8
350.88
1730.7
1692.3
1684.7
1626.65
1571
1505.2
1458.95
1428.85
1477.95
1572.2
1564.4
1547.05
1556.8
1539.55
1479.65
1437.15
1475.65

16168900
10496100
8059400
11348300
13298700
19555600
10492400
7532800
9470800
6845100
17671100
13125800
12326700
13133100
14174100
8624900
15393200
20975300
14941400
10374300
11985800
13293000
4781400
6307900
15467700
7761100
12043500
14198200
11992400
10245700
7055900
14407900
7145200
9319500
9134300
5669600
17851200
7739300
8598200
11748300
9231800
14200200
7003200
10798800
12895900

278.37
305.6
302.08
300.88
305.36
318.99
296.93
298.71
306.61
311.28
303
306.9
318.07
334.98
322.94
318.79
331.22
317.25
347.45
357.08
340.85
329.29
348.99
338.06
342.92
333.58
346.58
67.6
333.43
326.03
324.56
313.38
302.66
289.98
281.07
275.27
284.73
302.89
301.39
298.05
299.92
296.6
285.06
276.87
284.29

7/21/2014
7/14/2014
7/7/2014
6/30/2014
6/23/2014
6/16/2014
6/9/2014
6/2/2014
5/26/2014
5/19/2014
5/12/2014
5/5/2014
4/28/2014
4/21/2014
4/14/2014
4/7/2014
3/31/2014
3/24/2014
3/17/2014
3/10/2014
3/3/2014
2/24/2014
2/17/2014
2/10/2014
2/3/2014
1/27/2014
1/20/2014
1/13/2014
1/6/2014
12/30/2013
12/23/2013
12/16/2013
12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/4/2013
10/28/2013
10/21/2013
10/14/2013
10/7/2013
9/30/2013
9/23/2013
9/16/2013

1488
1374.9
1468.9
1392
1400
1423.6
1486.15
1411.25
1458
1481
1382.05
1246.25
1275
1269
1236.05
1232.3
1273
1204
1215
1184
1037.2
1020.1
991
963.15
981
1038.8
1034.5
1030.1
1066
1115
1087
1089
1200
1070.4
1035.5
1063
1038.05
1133.45
1024
1010
992.1
919.3
906.8
961
970

1512.4
1487.4
1468.9
1467
1445.9
1457.75
1511.7
1503.35
1498.1
1493.55
1593.2
1390.9
1284
1318.5
1273.25
1269.85
1273
1276
1231
1241.5
1230
1048.85
1043.8
1009
982
1039.25
1091
1068.8
1069
1124.9
1113.8
1132.7
1206.6
1147.6
1084.5
1089.7
1067.85
1135.8
1140
1047.8
1013.4
1001.8
944.2
974.45
1064.35

1466.75
1333.3
1351
1392
1376.5
1392.5
1421.6
1410.1
1404.75
1421.1
1360.15
1238
1235
1256.35
1212.6
1202.4
1215.25
1204
1191.3
1182.25
1021.4
1018.2
989
956.25
943.6
963.5
1028
1030.1
1018.65
1045
1087
1058.35
1080
1060.25
1030.45
1011.85
995.7
1041
1003.15
998
957.9
893
879.2
915.35
951

1475.65
1480.45
1356.6
1462.85
1384.65
1396.85
1428.35
1486.3
1418.05
1460.8
1465.3
1378.6
1252.4
1270.5
1262.85
1236.05
1230.45
1259.2
1199.55
1215
1201.9
1043.85
1025.3
988.45
960.45
987.7
1058.2
1034.55
1024.5
1066.8
1110.25
1087.7
1085
1143.9
1068.65
1020.55
1052.1
1049.9
1133.45
1022.2
1008.85
997.05
930.6
923.3
987.25

13339200
19646100
12996300
11591300
11067600
13675900
13252300
16402200
15874400
21898700
28855300
18234700
11072600
15057400
7085000
15503300
18154400
17595100
13562000
27380100
22610200
9402400
11630400
14799900
16656800
22358500
10701900
13177000
16981400
7594100
7813500
18451100
21346700
19545000
16453400
14341400
12620300
13179200
22939600
18440900
13528200
18631500
14069700
15718600
26138600

284.29
285.21
261.35
281.82
266.76
269.11
275.18
286.34
231.95
238.95
239.68
225.5
204.86
207.82
206.57
202.18
201.27
205.97
196.21
198.74
196.6
170.75
167.71
161.68
157.1
161.56
173.09
169.22
167.58
174.5
181.61
177.92
177.48
187.11
174.8
166.93
172.1
171.74
185.4
167.2
165.02
163.09
152.22
151.03
161.49

9/9/2013
9/2/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/27/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/18/2013
2/11/2013
2/4/2013
1/28/2013
1/21/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012

958.4
814.1
852.55
861.6
884.5
890.95
930.7
960
1056
1034.5
1062.65
1036.5
1100
1146
1150
1204
1228.95
1161
1127.5
1150.1
1125.2
1037.5
994.7
1057
1040.35
1051
1145.7
1054.5
1099
1124.4
1132.3
1184
1173.6
1180
1165
1188
1141.5
1129.7
1130.25
1140
1095
1035
1028.1
1061.5
1076

982
963.8
858.25
880.05
913.95
909.5
944.35
994.15
1064.4
1073.65
1084
1076.15
1105.85
1157.8
1166.15
1238.4
1236.2
1236.9
1175.8
1187
1188.8
1127.2
1050.9
1062.75
1056.35
1071.9
1151.4
1142.8
1101.85
1137.85
1149.8
1202.8
1232
1194.85
1211.15
1188
1184.9
1153.8
1158.65
1149.5
1144.45
1104.95
1054
1070.9
1099.75

932.3
776.55
756.9
788.9
851.1
860.5
884.2
919.35
953.4
1021.1
1046.2
1021.3
1026.15
1066
1120
1148
1162.25
1141.9
1109.25
1121.9
1116.45
1031.5
981.7
985
1002.15
996.55
1056
1046.7
1030
1076
1111.1
1124.8
1167.65
1157.6
1158.2
1159.1
1134.2
1114.2
1117.2
1106.35
1093.2
1015
1015
1022
1054.5

941.95
958.4
803.75
853.05
858.6
875.05
887.1
931.55
959.3
1060.4
1051.55
1070.75
1044.85
1102.15
1141.7
1154.45
1204.15
1230.45
1165.35
1129.95
1144.5
1122.65
1045.35
998.15
1045.2
1028.35
1067.5
1139.3
1056.35
1092.55
1121.85
1130.15
1171.15
1172.95
1176.2
1163.55
1182.4
1141.55
1123.9
1136.05
1131.7
1099.85
1025.1
1027.3
1059.2

19157800
35419600
42075700
39694300
20628900
15692500
26404600
20797800
27065400
13722100
14227200
24427200
14803000
18369600
11778000
14939400
13806100
13388700
11306400
11914100
20970700
18251600
17642300
14866400
11019000
24294600
21143700
15817700
17450100
10386800
12411900
13386800
20499700
8859500
15130300
10803400
8164900
7203800
10704700
14260800
14214700
20988500
10325400
6718000
8672500

154.08
156.77
131.47
139.54
140.44
143.13
145.11
152.38
156.92
173.45
172.01
175.15
170.91
180.28
186.75
188.84
180.75
184.7
174.93
169.62
171.8
168.52
156.92
149.83
156.89
154.36
160.24
171.02
158.57
164
168.4
169.65
175.8
176.07
176.56
174.66
177.49
171.36
168.71
170.53
169.88
165.1
153.88
154.21
159

10/29/2012
10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/3/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/28/2012
5/21/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/20/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/2/2012
12/26/2011

1077
1052.8
1045.1
1070
1060
1065.5
1030
942.65
905.2
957.8
962.15
951
952.45
943
929
930
929.5
901
855.9
858
838.6
769.95
817.15
797.1
815
819.75
870.5
850
858.15
877.35
887.8
903.7
927
944
896.8
932.4
981.6
929
925
877
843
782
746
690.15
721

1087.3
1102.8
1076
1073.65
1100
1086.9
1086.25
1055.4
941
957.8
988.9
975.8
980
973.25
948.9
957
945
938
904.95
864.2
857.7
837.5
843.95
826
829.9
854
895
875
898.9
900.8
918.8
905
939.8
957.6
917.1
932.4
998.8
997.3
946.2
918.75
895
851.6
809.7
763
734.7

1032.65
1050
1032
1043.1
866.75
1051.65
1019.35
925.45
876.65
895.05
952.2
936.2
935
932.5
901
916.95
922.1
884.1
838.35
808
815.05
767.4
778.9
790.2
768.35
797
815.25
827.25
852.5
850.5
880.4
847.15
893.1
910.45
843.45
870.1
918.1
919
911.1
848
843
762
731
685.1
677.2

1079.65
1078.35
1057.3
1044.75
1066.7
1058.8
1065.5
1008
937.85
902.15
954.35
962.15
954.75
939.95
928.25
935.15
926.05
935.1
899.5
851.7
845.7
829.15
781.7
814.6
805.2
813.2
833.35
860.85
861.05
865
890.25
890.2
910.55
917.7
914.2
902.7
931.65
981.6
930.45
916.3
887.95
842.45
789.45
751.7
684.65

11937000
15967600
12083000
12538800
14068200
20400600
19631400
19952700
18660400
17615200
10990800
11568500
18833200
22463800
20724100
14618300
18495100
20274100
17088000
16801700
18724800
20396800
19939400
16525400
20547000
22261000
19343000
30862900
20141600
19281200
7927600
33273200
16478800
21589200
24152100
23212000
18072800
21953700
41978300
36063700
23312600
27868600
23352900
20337600
16991600

162.07
161.87
158.71
156.83
160.12
158.94
159.94
151.31
140.78
135.42
143.26
144.43
143.32
141.1
139.34
140.37
139.01
140.37
135.02
127.85
126.95
124.46
117.34
109.94
108.67
109.75
112.47
116.18
116.2
116.74
120.14
120.14
122.88
123.85
123.38
121.82
125.73
132.47
125.57
123.66
119.83
113.69
106.54
101.45
92.4

12/19/2011
12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/8/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/16/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011

672
744
786
730
762.9
837.9
884.5
935
884.8
895
824.9
860
844
877.7
880.3
877
835
835
962.1
940.05
1052.8
1067.9
1057
1060
1110
1054.4
1030.9
1030.2
1040
1072
1036.9
1063.5
1093.4
1113.8
1114.5
1102.1
1085
1105.25
1079
1009.9
1006.9
1007.75
997.8
1026.2
1010.1

741
744
790.3
792
766
839.45
889.35
953.65
935
907.9
900
860
897.35
904.8
894.95
928
899.7
863.3
965.7
975
1059.7
1084
1070
1084
1111.8
1111.35
1068.9
1057.45
1064
1094.8
1073.7
1066.8
1096.4
1118.3
1128.5
1123.95
1139
1127.9
1128
1097
1033.9
1040
1046.45
1041.8
1073

641
664.85
722.1
704.9
710
748
816.7
859.2
852.65
866.05
816.15
761.4
833
838.35
840.05
855.3
835
813.9
823.35
910.45
950
1003.6
1037.25
1037.1
1056.75
1047.2
1003.4
1018.1
1026.6
1041.1
1003
1023
1045.3
1021
1085
1072
1085
1091.35
1078.05
997
985.75
992
962.1
943.7
1010.1

721.75
676
731.15
787.7
718.2
770.1
821
884.3
933.35
870.55
890.4
824.45
875.4
843.75
883.9
896.8
887.15
820.25
832.15
939.95
966.5
1036.75
1068.05
1060.65
1060.2
1094.85
1064.1
1032.2
1035.9
1047.4
1068.15
1043.2
1073.05
1083.8
1114.45
1117.3
1101.7
1098.3
1102.9
1091.1
1002.55
1006.9
1016.35
986.25
1026.2

33249500
32601000
25840600
63520700
28705100
24396300
27481600
23259700
23265900
12439600
19526000
29050400
18477800
13993200
19485400
19471800
22521800
20659400
31771700
20778400
16234200
19421100
9282500
10029000
14308500
21749700
19060700
10894800
8479500
12481100
18634400
12976600
12859300
23216000
27618700
14334100
14171900
15074100
22297100
17331400
17699400
13581100
21133000
20801100
20453100

97.4
91.23
98.67
106.3
96.93
103.93
110.8
119.34
125.96
117.49
120.16
111.26
118.14
113.87
119.29
121.03
119.73
110.7
112.3
126.85
130.43
139.92
144.14
143.14
143.08
147.76
143.61
139.3
139.8
141.35
134.85
131.7
135.47
136.83
140.7
141.06
139.09
138.66
139.24
137.75
126.57
127.12
128.31
124.51
129.55

2/7/2011
1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010

985
998.9
1065
1010.1
1044.25
1154
1118.25
1099.7
1126
1189.5
1136
1152.9
1200.45
1273
1186.25
1138
1120
1130
1141
1117.55
1115
1059
1001
966.9
993.5
977
949
912
918.8
895.1
884.9
838
852
878.9
855
712
864.75
839.5
898
889.9
946.1
980.1
913.8
980
955

1008
1037.7
1091.9
1069.1
1074.25
1158.4
1148.2
1145
1133
1195.2
1202
1193.15
1240.5
1278
1279
1177
1154.4
1169.2
1170
1137.85
1148
1124
1054
1009.95
1024
1015.9
999
973
932
920.8
914.45
879
871.95
910
891.9
850
874.45
949.6
904.9
934
957.95
998.15
979.8
984.9
1009.7

939.8
990
993.25
993
1002.75
1041
1108.7
1088.05
1068.1
1041.1
1127.65
1091.25
1138.8
1193.85
1186
1074
1094.05
1118.1
1118.25
1095.65
1080.35
1055.1
1001
958.15
953.25
951.1
949
911
898.25
883
860.25
834
833.2
851.55
839.3
712
823
802.35
807.3
888.6
869
913.4
902.55
915.3
955

1000.55
996
1018.45
1065.55
1009.2
1049.2
1145.1
1118.15
1096.55
1117.1
1181.45
1124.15
1148.7
1200.45
1270
1163
1131.85
1124.65
1126.2
1135.2
1114.1
1114.2
1043
1001
957.45
994
976.4
949.8
904.9
912.85
902.4
875.9
840.05
856.55
869.3
846
865.85
864.75
834.8
911.05
876.6
951.95
977.7
922.45
978.3

24541800
18047800
26524700
17994000
29177700
21811300
11141800
14003400
15349400
29656200
20466000
25102500
18512800
16200100
20707200
27024900
18019700
14044600
13264100
16202700
17526300
19898200
14638400
13402500
18561400
17798300
23466100
23994900
15720600
15110000
14980600
10753600
16454300
18871400
24015100
19138000
16356100
23039600
30168000
17633800
20161500
20484100
21474400
22038000
20921200

126.32
125.74
128.58
134.52
127.41
132.46
144.57
141.16
138.44
141.03
149.15
141.92
145.02
151.55
160.33
146.82
142.89
141.98
142.18
143.32
140.65
140.66
131.68
126.37
120.87
125.49
123.27
119.91
114.24
115.24
113.93
110.58
106.05
108.14
109.75
106.8
101.36
101.23
97.72
106.65
102.61
111.44
114.45
107.98
114.52

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

945
949
930
910
885.1
845.15
832
850
820.1
831.6
834
878
877
865
809
858.5
874
900
900
911.1
849
793
909
960.4
894.5
900
837
842.5
820
748.8
754.5
750
733.7
745.65
763.95
772.65
754
620
760
764.7
720.3
730
774
758.7
709.7

970.8
951.9
969.5
941.9
914.55
887
853
850
849
865
884.6
881.8
907.35
889.7
871.9
868.65
887.7
917.45
923.75
932
929
862.7
920
966
969.8
954.1
933.9
927.6
884.1
844.65
775.6
773.9
749.25
765
803.9
782
807.7
748.5
777
772.7
760
752
779.6
764.45
754.9

939.5
912.6
856
908.4
885.1
825.6
812.5
786
790
775
820.85
821.65
871
864.9
800.5
804.1
844.3
860
811
858
844.6
774.05
756.65
886
891.3
893.1
818
830.35
818.1
748.6
723
746.85
697.35
690.2
733
717.55
739.05
606.15
619.4
703.3
675.05
682
705.2
693.5
658.2

952.65
947.5
956.55
936.65
901.75
872.15
833.55
826.05
798.15
830.35
840.7
842.45
873.95
880
865
809.35
864.5
871.45
850.9
897
908.95
848.55
790.8
903.7
959.1
901.8
925
839
842.5
835.15
743.9
763.6
745.4
744.85
738.1
758.5
767.55
742.85
628.85
754.95
756.15
714.05
742.45
754.75
740.15

20127000
20078600
17774000
23669600
19525600
19977500
17056700
18794700
22098400
30846200
25007700
22914800
13757300
10002500
15028700
24719200
24071900
25140800
26885600
18747300
25969400
27117100
46627200
16457200
20112100
29441100
20838800
15828500
25220000
34049300
23493700
24914200
30920200
34216000
41641300
44700500
50654200
41723100
55964700
36994100
50944400
39772900
41994100
50633800
47296900

111.52
110.91
111.97
109.64
105.56
102.09
97.58
96.7
93.43
97.2
98.41
98.62
102.3
103.01
101.26
94.74
101.2
102.01
99.61
105
106.4
99.33
92.57
105.79
112.27
105.56
108.28
98.21
98.62
97.76
87.08
89.39
87.26
87.19
86.4
88.79
89.85
86.96
73.61
88.37
88.52
83.59
86.91
81.85
80.27

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

679.8
532.25
490.1
425
439.25
405
373
376.9
329
311.45
268.85
324.7
325
433.5
406.35
402.55
372.95
425
440
475.5
421
472
425
380
358
340
395
440
415
301.25
396.3
390
490
561.25
636.8
636
721.05
657
665.5
675
784
635
636.55
644.4
581

800
579
575
484.5
456
469.6
402
378.7
387.8
346.5
312.75
324.7
349.9
439.9
442
412.1
433.7
444.4
463.3
538.6
479.8
472.75
481.5
419
391
355
400
475.75
492.1
412.9
468.45
499.8
521.4
565
643.7
636
750
730
684.6
690
789
747.5
669
764.9
624

651
513
490
411.1
390.6
371.55
346.65
314.3
326.4
307.05
258
252.3
311.05
331
400.6
383
359.1
331.55
398.3
441
404.2
413.35
412.2
365.1
308.25
315.25
306.1
385.1
406
283.1
303.5
375
327
460.05
554.1
513.1
648.25
642.9
616.65
633
667.2
626
603.25
624.15
514

702.65
574.7
520.75
481
434.1
440.85
397.8
360.7
385.2
323.05
308.65
269.15
327.55
335.85
434.4
407.1
416.25
363.85
423.75
456.6
471.25
417.35
472.8
411
358.4
351.65
334.05
395.9
432.3
398.75
313.2
391.25
363.65
504.35
560.4
627.5
652.8
686.75
671.9
644.55
673.45
731.6
642.4
656.75
617.45

72576800
71244200
93935100
62810700
78402200
68579300
65959100
1.3E+008
94690100
1.1E+008
1.2E+008
1.4E+008
76876500
55675400
35487800
30983400
49694600
45171300
39101200
54550800
35278700
27063500
53821900
59767300
64834400
57037700
67441600
54516400
65893100
53187400
67800800
1.0E+008
90551400
87955300
51561500
80704700
45341800
47451300
28816700
28361500
43523600
47668700
41348400
46139700
39501400

76.2
62.33
56.47
52.16
47.08
47.81
43.14
39.12
41.77
35.03
33.47
29.19
35.52
36.42
47.11
44.15
45.14
39.46
45.96
49.52
51.11
45.26
51.27
44.57
38.87
38.14
36.23
42.94
46.88
43.24
33.97
42.43
39.44
54.7
60.78
68.05
70.8
74.48
72.87
69.9
73.04
79.34
69.67
71.22
66.96

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

645
664.8
734.7
780
740
830
835.25
957
865
950
931.8
841
761.1
799.95
848.85
798.4
850
877
1060
1110
1220
1069.7
1221
1240
1250
1450
1280
1238
1160
1238.8
1250.1
1180
1164.9
1225
1100.05
1329.85
1210.1
1000.1
1060
1040
1068
975
908
910
890.1

645
664.8
737.9
835
772
830
863
971
945
960.9
960
929.8
851
842
848.85
893
899
924
1060
1190.65
1242.8
1199.35
1244.9
1313.85
1277
1455.5
1450
1300
1260
1238.8
1326.6
1250
1193.5
1240
1303
1330
1349
1200
1182.9
1098.95
1125.4
1069.9
980
924
930.65

570.15
554
642.55
718
702.05
726.4
778.2
857.35
862
863.3
872
825.25
752.2
726.55
732
752.55
720.05
817
855.25
1045.45
1090
999
1026
1131.1
1001.65
1221.25
1234
1200
1158
1130.25
1203
1131
1105
1080
1084
1126
1195.5
1000.1
981.1
975
1018
968.65
890.9
882
890.1

591.6
603.6
652.15
732.95
765.3
769.4
788.6
862.05
942.85
873.85
937.15
915.65
836.75
788.05
764.55
835.5
768.2
876.95
893.4
1088.5
1099.8
1190.9
1073.9
1198.15
1261.3
1240
1435
1286.3
1226.7
1157.5
1206.95
1247.6
1178.4
1139.4
1220.05
1144.45
1333.4
1187.5
1022.8
1055
1036.4
1062.4
966.05
906.3
920.05

27596700
39123900
21424000
18760000
20972700
23390900
28763600
20162200
17212500
20805000
27162400
20512100
23428400
20238600
20552800
28043100
37492300
25331000
38714500
12912900
12292700
18758500
12285800
17036300
32498000
29738500
28956600
9960200
8447100
11191800
12364100
16618500
12910800
13961400
13147800
13179700
19309500
21010500
25675600
13413600
17975400
19071700
15598300
11310300
11706300

64.16
59.67
64.47
72.46
75.65
76.06
77.96
85.22
93.21
86.38
92.64
90.52
82.72
77.9
75.58
82.59
75.94
86.69
88.32
107.6
108.72
117.73
106.16
118.44
124.69
122.58
141.86
127.16
121.27
114.42
119.31
123.33
116.49
112.64
120.61
113.13
131.81
117.39
101.11
104.29
102.45
105.02
95.5
89.59
90.95

8/27/2007
8/20/2007
8/13/2007
8/6/2007
7/30/2007
7/23/2007
7/16/2007
7/9/2007
7/2/2007
6/25/2007
6/18/2007
6/11/2007
6/4/2007
5/28/2007
5/21/2007
5/14/2007
5/7/2007
4/30/2007
4/23/2007
4/16/2007
4/9/2007
4/2/2007
3/26/2007
3/19/2007
3/12/2007
3/5/2007
2/26/2007
2/19/2007
2/12/2007
2/5/2007
1/29/2007
1/22/2007
1/15/2007
1/8/2007
1/2/2007
12/26/2006
12/18/2006
12/11/2006
12/4/2006
11/27/2006
11/20/2006
11/13/2006
11/6/2006
10/30/2006
10/23/2006

859.9
869.8
880
915.5
910
983
972.5
979.9
981.5
955
926.1
920
930.45
918.85
955
855.1
874.45
890
915
881
882.5
820.6
899
828
865
855.5
913.8
952.4
990.1
959.65
991.45
994.4
977.8
917
892
857.85
879.9
865
872
876.5
861
839.8
778
758
740

894.6
888.8
888.8
920
940
991.15
1003.5
991.25
1010
965
966.75
936.35
950.7
935.05
964
954.9
874.45
898
994.7
921
882.5
843.9
907.2
990
881
882.5
923.45
987.8
990.1
1010
991.45
1000
995
979.8
919
914
890
885
891.5
887.75
889.9
925
838.45
794.85
767

841.25
811.05
805
840.1
881.55
901
948
950.5
945
930
915
896
888
184.42
881.25
852
822.15
842.1
902.35
875.15
825
791
803.65
798.5
801.1
793.25
801.5
892.55
891.25
938.15
931.2
955.1
949.1
872.2
886
850
835.1
772.1
859
852.65
835.1
827
758.35
749.1
719

888.4
833.8
824.7
864.1
915.5
914.4
985.85
972.5
981.5
955.45
954.55
908.7
903.45
186.09
912.7
951.15
848.45
855.85
935.15
916.7
873.45
838.65
853.35
891.6
810
858.6
842.9
907
949.6
996.15
944.9
991.45
985.4
972.3
910.1
891.5
857
870.8
880.35
878.15
872.85
876.55
830.95
772.75
758.55

21371100
12787200
15932400
16173900
11455600
8594100
7245900
8081800
12179000
5015700
7619500
4923500
4571000
4766900
6579900
8871000
7589600
14194300
8277900
4435100
4036300
6386200
7903100
8582700
6770100
8409000
10042700
7355700
9476700
6701100
6485000
5315100
5250000
8976500
4862800
5997000
5376500
7008600
3536500
6679600
9423300
16252200
5860400
5823200
7108400

87.82
82.43
81.53
85.42
90.5
90.39
97.46
96.14
97.03
94.45
94.36
89.83
84.42
17.39
85.29
88.88
79.29
79.98
87.39
85.66
81.62
78.37
79.74
83.32
75.69
80.23
78.77
84.76
88.74
93.09
88.3
92.65
92.08
90.86
85.05
83.31
80.08
81.37
82.27
82.06
81.57
81.91
77.65
72.21
70.88

10/16/2006
10/9/2006
10/3/2006
9/25/2006
9/18/2006
9/11/2006
9/4/2006
8/28/2006
8/21/2006
8/14/2006
8/7/2006
7/31/2006
7/24/2006
7/17/2006
7/10/2006
7/3/2006
6/26/2006
6/19/2006
6/12/2006
6/5/2006
5/29/2006
5/22/2006
5/15/2006
5/8/2006
5/2/2006
4/24/2006
4/17/2006
4/10/2006
4/3/2006
3/27/2006
3/20/2006
3/13/2006
3/6/2006
2/27/2006
2/20/2006
2/13/2006
2/6/2006
1/30/2006
1/23/2006
1/16/2006
1/9/2006
1/2/2006
12/26/2005
12/19/2005
12/12/2005

703.5
697.1
700
576.65
645.1
607.3
618
592
592
584.5
552
544.9
486
500
496
499
507
498
502
553
567
585
640
648.95
600.1
593
570
598
599
600
606.15
615
615
593.8
592
605.5
580
601
576
585
601
587.7
582
579.6
550.9

747
704.2
709.8
795.15
669.75
655
625
611.9
648
600
605.6
568
552
500
498
518.35
513
521.5
505
557
574.9
612.85
640
675
664.85
593
598
609
628
610
609
640
618.9
628.85
602
614
635
620
621.4
585
603.7
621
590.5
593
594

694.3
672.3
675.6
576.65
634.5
585.1
601.1
585.1
580
575
535
110.06
481
465.1
464.95
477
465.7
481.1
92.18
479
106
492
550
629.5
600
104.2
566
116
592
118
588
601.2
580
560
118
511.8
580
530.05
565
112.22
576
574.6
541.15
569.5
550.9

741.5
694.9
702.45
699.6
654.9
646.6
606.4
609.6
588.95
588.35
584.5
547
542.55
484.75
485.9
498.95
487.9
508.05
101.34
500.35
551.95
563.75
555.45
636.05
638.2
115.36
591.6
563.35
599.7
589.05
598.65
606.15
614.35
611.8
593.8
586.9
603.8
570.95
619.55
115.9
584
600.15
585.05
581.05
586.55

5631400
2516800
4043000
6632800
3339800
6178000
2882200
6595300
3946000
2767700
14717400
4152500
10192600
1958200
2385900
8754000
10523100
2858200
4234600
4581400
3539200
6842800
3807900
5832600
8907400
3867100
2503600
3615300
4689000
2262600
2341500
3134600
3867500
5386400
3158600
2871400
18027800
4568100
14550500
7238000
4909700
23117300
12740400
13272800
7417500

69.29
64.94
65.64
65.38
61.2
60.42
56.67
56.97
55.04
54.98
54.62
51.12
50.7
45.3
45.41
46.63
41.72
43.44
8.66
42.78
47.19
48.2
47.49
54.38
54.57
9.86
50.58
48.17
51.28
50.37
51.19
51.83
52.53
52.31
50.77
50.18
51.63
48.82
52.97
9.91
49.93
51.31
50.02
49.68
50.15

12/5/2005
11/28/2005
11/21/2005
11/14/2005
11/7/2005
10/31/2005
10/24/2005
10/17/2005
10/10/2005
10/3/2005
9/26/2005
9/19/2005
9/12/2005
9/5/2005
8/29/2005
8/22/2005
8/16/2005
8/8/2005
8/1/2005
7/25/2005
7/18/2005
7/11/2005
7/4/2005
6/27/2005
6/20/2005
6/13/2005
6/6/2005
5/30/2005
5/23/2005
5/16/2005
5/9/2005
5/2/2005
4/25/2005
4/18/2005
4/11/2005
4/4/2005
3/28/2005
3/21/2005
3/14/2005
3/7/2005
2/28/2005
2/21/2005
2/14/2005
2/7/2005
1/31/2005

542
544
540.95
517.9
500
487
507
514.8
530.8
604.4
575
546
513.55
488.95
478.3
509.7
514.25
505
532.5
457
444
427.35
424
418
420
82.8
397.5
399.95
399.8
394
382
368
394.8
395
80.79
407
393.8
415
366.6
397
374
382
378.75
366
350

550.9
556
555
551
517.9
504.7
520
519.8
559
614
614.95
588
550
525
495.25
509.7
514.25
520
549.9
554.9
457
467.9
438.7
428
424.5
437.5
421
403
409.8
414.8
396.25
386
411.05
404
415.85
429.5
407.45
416.45
417.8
404
403.5
385
387
379.65
373.75

524
532.2
515
517.9
495
98.74
467.5
481
502.25
521.15
555.55
110.4
506.6
481.1
460
95.4
490.05
475
497.05
455.05
430
86
417
83.84
402.15
80.63
392
78.2
79.4
77.8
375.5
357.55
356.05
366.5
78.61
400.15
375
377
79.4
76.68
365.25
366.2
367.5
358
347.25

549.3 6298500
544.2 4293000
544.7 5720500
538.65 5147800
515.1 5432600
499.45 2265100
485.5 5070100
506.55 7878100
506.25 10376500
529.95 7481400
601.7 5217800
574.55 7233300
546.15 4156700
513.55 3350400
481.5 2190400
481.6 2234500
498.2 2422900
512.75 5627800
500.15 4788400
534.45 15052200
454.8 2011300
441.3 4704100
424.25 2605300
84.25 2918200
418.35 2698200
416 4094200
408.6 2596300
78.6 1203600
79.81 1820200
397.45 1727500
392.2 2694700
377.7 3339700
359.95 3962900
396.45 2443000
403.1 3746000
403.95 14689700
406.05 5614600
390.35 4022400
413.05 5075600
390.5 3895600
397.7 5262800
367.65 3824700
381.75 3262400
374.9 2453900
365.7 2793100

46.97
46.53
46.57
46.06
44.04
42.7
41.51
43.31
43.29
45.31
51.45
49.13
46.7
43.91
41.17
41.18
42.6
43.84
42.76
45.7
38.89
37.73
36.27
7.2
35.77
35.57
34.94
6.72
6.82
33.98
33.53
32.29
30.78
33.9
34.47
34.54
34.72
33.38
35.32
33.39
34
31.43
32.64
32.05
31.27

1/24/2005
1/17/2005
1/10/2005
1/3/2005
12/27/2004
12/20/2004
12/13/2004
12/6/2004
11/29/2004
11/22/2004
11/16/2004
11/8/2004
11/1/2004
10/25/2004
10/18/2004
10/11/2004
10/4/2004
9/27/2004
9/20/2004
9/13/2004
9/6/2004
8/30/2004
8/23/2004
8/16/2004
8/9/2004
8/2/2004
7/26/2004
7/19/2004
7/12/2004
7/5/2004
6/28/2004
6/21/2004
6/14/2004
6/7/2004
5/31/2004
5/24/2004
5/17/2004
5/10/2004
5/3/2004
4/27/2004
4/19/2004
4/12/2004
4/5/2004
3/29/2004
3/22/2004

70
359.8
360
375
373.5
361.05
72.01
360.1
318.5
322
315.2
321
299.1
290
292
293
291.25
292.8
277
269
265.9
271.9
269
272.3
274
267
257
247.7
245
240.1
252.5
256
260.35
269.9
240.5
258
260
300
314.5
310.9
293
292.9
300
286.7
278

349.1
359.8
361.9
379
377.95
377.8
368.7
368
358.9
332
337
321.9
320
296.8
300
295.5
302.9
297.7
297
277.45
268.3
273
276.15
279.7
282.7
280.7
271.95
269
251
249
255
263.8
264.3
275
272.9
304.95
284.25
301.75
319.3
321.95
325.3
296
302.9
307
287.9

67.22
325.2
340.6
345.05
74.22
358.7
71.46
351.25
314.15
314.5
65
313
295.6
59
286.2
57.2
58.4
284.5
275
262
52.83
260.45
262.3
265.9
54.22
267
51.3
245
233.5
230.1
242.1
241.3
247.3
258.25
221
211.55
215
262.85
285
300.3
293
57.35
286
286.7
265

348.05
346.2
351.15
358.7
371.35
371.3
359.95
359.75
353.95
318.2
65.15
315
318.9
59.81
290.6
57.49
59.27
289.3
292.25
275.2
53.79
262.95
268.75
267.85
275.15
272.55
267.5
261.35
245.2
244.35
244.85
250.6
258.65
259.65
268.35
246.05
267.15
264.7
302.8
315
319.35
57.53
292.4
298.85
285.05

3721600
2529500
2062400
2598200
4575000
3202600
3088800
5026400
7208400
4400700
4798300
2263600
5152500
3200100
2553100
2256500
4484300
3287100
6456800
4010200
2215100
1844900
2531900
1946200
3651900
3423200
3671900
5374800
3713000
10215400
6081300
7792400
5699600
4686700
7916900
4382200
11912900
8584900
6978500
24819400
27085200
3564500
7938100
7856200
5839400

29.76
29.6
30.02
30.67
31.75
31.75
30.78
30.76
30.26
27.21
5.57
26.93
27.27
5.11
24.85
4.92
5.07
24.74
24.99
23.53
4.6
22.48
19.8
19.73
20.27
20.08
19.71
19.25
18.06
18
18.04
18.46
19.05
19.13
19.77
18.13
19.68
19.5
22.31
23.2
23.53
4.24
21.54
22.02
21

3/15/2004
3/8/2004
3/1/2004
2/23/2004
2/16/2004
2/9/2004
2/3/2004
1/27/2004
1/19/2004
1/12/2004
1/5/2004
12/29/2003
12/22/2003
12/15/2003
12/8/2003
12/1/2003
11/24/2003
11/17/2003
11/10/2003
11/3/2003
10/27/2003
10/20/2003
10/13/2003
10/6/2003
9/29/2003
9/22/2003
9/15/2003
9/8/2003
9/1/2003
8/25/2003
8/18/2003
8/11/2003
8/4/2003
7/28/2003
7/21/2003
7/14/2003
7/7/2003
6/30/2003
6/23/2003
6/16/2003
6/9/2003
6/2/2003
5/26/2003
5/19/2003
5/12/2003

290
294
273.7
293
311.05
325.5
295
296.4
288
305.15
307.6
287.55
283.9
281
261
252.45
238.25
244.6
240
249.9
227.5
222
224.5
210.05
204.75
189.5
178
183
181.1
181.5
156.7
155.65
155
160.5
160
155
150.1
145.25
143
142
142.5
138
132.95
136
125

294.45
307.9
293.2
300.7
321
352.3
324.75
309
306.5
313.8
318.25
310
290
286
289.9
290.8
255
245.5
254
268.3
250
224.4
235.9
231.5
211.4
205
189.95
189.75
192.9
187.5
185.5
161.7
157.75
163.75
161.9
167.95
157.85
153.7
148.7
147.5
145
144.9
141.9
139.95
136.1

266.05
274.8
271.1
265.1
293.2
308
280
281
278.1
274
299.1
287.55
279.8
275
255
252.45
230.5
220.1
48
238.1
223.15
43.45
216.5
209.55
200.35
183.8
178
180
176.9
170
155.1
153
146.2
156.5
148
151.5
146.15
144
132.5
140.3
135.6
135.05
131.25
130.4
125

277.65
282
292.2
270.95
296.7
311.4
321.3
295.05
293.7
283.3
304.1
306.55
286.2
279.65
280.55
260.2
250.1
232
49.12
243
247
44.83
220.95
223.5
210
204.15
186.75
184.15
182.9
179.7
179.9
155.65
153.55
162.6
159.65
158.15
154.5
148.7
147.25
142.35
142.75
141.75
137.95
131.5
135.4

6052900
5049700
6652600
8553600
12086600
33036400
9534500
7915900
10534500
11548200
11631300
8255500
6000400
4480900
7357400
10455800
5496400
5299000
4618700
11087400
7159100
5923000
7371900
7366600
8083100
8210600
8323000
6089400
8744400
14382900
26537500
9525300
7547400
6846100
6894200
9499000
7095100
10031500
4937600
4080700
4390900
4155900
4313300
4210400
4793900

20.45
20.77
21.53
19.96
21.86
22.94
23.67
21.74
21.64
20.87
22.4
22.58
21.08
20.6
20.67
19.17
18.42
17.09
3.62
17.9
18.2
3.3
16.28
16.46
15.47
15.04
13.76
13.57
13.47
13.24
13.25
11.47
11.31
9.22
9.05
8.96
8.76
8.43
8.35
8.07
8.09
8.03
7.82
7.45
7.67

5/5/2003
4/28/2003
4/21/2003
4/15/2003
4/7/2003
3/31/2003
3/24/2003
3/17/2003
3/10/2003
3/3/2003
2/24/2003
2/17/2003
2/10/2003
2/3/2003
1/27/2003
1/20/2003
1/13/2003
1/6/2003
12/30/2002
12/23/2002
12/16/2002
12/9/2002
12/2/2002
11/25/2002
11/18/2002
11/11/2002
11/4/2002
10/28/2002
10/21/2002
10/14/2002
10/7/2002
9/30/2002
9/23/2002
9/16/2002
9/9/2002
9/2/2002
8/26/2002
8/19/2002
8/12/2002
8/5/2002
7/29/2002
7/22/2002
7/15/2002
7/8/2002
7/1/2002

123
133.45
132.5
130
138
134
140
138
141.5
150.5
150
149
144
150.7
147
144.4
140.95
137.9
143.9
142
152
135.9
132
130
120
121.4
133.8
127.75
132
138.6
144
138
140.05
143.9
143.4
144
140.9
134.05
135
28
27.7
28.8
29.58
30.67
27.96

126.3
134.65
134.9
135
139.55
137.9
140
140.1
142.95
152.1
153
153
148.55
152
155.95
153.85
147.5
140.4
143.9
147.6
153.45
150.45
137.35
141.1
130.65
123.5
133.8
136.6
133.8
141
144
145.6
143.8
147.5
146
145.5
144.45
141
136.9
28.2
29.18
29.36
30
30.68
31.68

119.3
119.05
128
124.55
129.55
131.15
132
27.7
136.9
140.5
147
146
135
143.5
144.05
142.15
138.2
131.65
136.3
140
138.5
133
130
26.5
119.15
109.4
120
127
122.7
127.6
135
136.9
132.1
137.5
131.5
137.9
137.5
132.5
131.55
26.93
26.02
27.06
28
29.2
27.3

124.85
121.7
132.05
133.4
131.05
136.35
134.3
27.92
138.25
141.05
149.3
149.75
147.6
143.65
149.9
147.85
144.55
138.85
136.75
143.4
139.9
149.5
134.7
26.63
129.35
120.05
120.95
131.45
126.5
129.55
137.9
143.35
138
140.85
143.3
142.9
143.6
139.35
134.2
27.13
28.13
27.46
29.11
29.47
30.44

7830500
8931600
3823800
4559500
3157000
2821600
4842500
3937900
2987700
2083600
2484700
3061400
3755600
3904600
5406200
5334000
3910500
3846100
1209100
4001300
5334000
3689300
2253200
4291400
3675300
7368800
1830600
2533900
2097900
1161900
961900
2521500
4275500
1247800
997500
574400
1474600
770500
492700
1153100
1967900
1769600
1575800
1193200
3726600

7.08
6.9
7.48
7.56
7.43
7.73
7.61
1.58
7.84
7.99
8.46
8.49
8.37
8.14
8.5
8.38
8.19
7.87
7.75
8.13
7.93
8.47
7.63
1.51
7.33
6.8
6.86
7.45
7.17
7.34
7.82
8.12
7.82
7.98
8.12
8.1
8.14
7.9
7.61
1.54
1.59
1.56
1.65
1.67
1.73

Date
Open
High
Low
Close
Volume
Adj Close
3/28/2016
318.4
325.75
297.4
317.75 9273100 310.7482
3/21/2016
302
317.9
300.65
317.2 3721600 310.2103
3/14/2016
295.95
305.65
294.1
302.2 6756500 295.5409
3/7/2016
288.55
301.25
281.3
294.05 7126000 287.5704
2/29/2016
246.9
291.2
245.1
288.55 10262000 282.1916
2/22/2016
253.6
261.6
243.15
248.45 5786200 242.9753
2/15/2016
222
256.5
222
253.25 9454800 247.6695
2/8/2016
238.6
243.95
211.15
217.5 8207300 212.7073
2/1/2016
248.9
254.95
216
233.85 11622600 228.697
1/25/2016
249
259.9
247.45
249.7 4915300 244.1977
1/18/2016
229.8
250.8
225.2
247.8 6592800 242.3396
1/11/2016
247
255.3
228.1
229.7 6773800 224.6384
1/4/2016
255
276.4
248.2
253.6 9049600 248.0118
12/28/2015
263.95
264.3
253
257.4 4705700 251.728
12/21/2015
255.5
266.4
254.65
263.35 4457200 257.5469
12/14/2015
239
257.95
238.45
255.65 8269800 250.0166
12/7/2015
244.8
247.5
224.9
240.9 6187400 235.5916
11/30/2015
232.4
245.9
228.8
240.25 6529400 234.956
11/23/2015
230.85
235
222.5
231.25 3652400 226.1543
11/16/2015
222.85
235.75
220.2
230 4993600 224.9318
11/9/2015
215
224.4
212.65
222.65 3047100 217.7438
11/2/2015
246.5
246.6
215.1
220.25 6594200 215.3967
10/26/2015
247.35
254.8
244
246.6 4358100 241.166
10/19/2015
253.1
254.1
238.25
246 4554900 240.5793
10/12/2015
255.1
261.95
243.25
253 7003100 247.425
10/5/2015
214.9
253
214.2
251.1 8951000 245.5669
9/28/2015
217.7
218.45
199.7
212.25 6396100 207.573
9/21/2015
226.3
229.3
214
215.15 4660300 210.409
9/14/2015
234
243.85
227.1
228.1 6225700 223.0737
9/7/2015
221.25
243.5
215.15
232.95 7031300 227.8168
8/31/2015
225.3
232.7
210.3
218.9 7096000 214.0764
8/24/2015
229.3
234.6
200.1
228.95 11573800 223.905
8/17/2015
238.5
254.9
231.5
237.25 6501300 232.0221
8/10/2015
262.9
265
229
237.6 10046100 232.3644
8/3/2015
246.9
268.5
245.3
262.05 6285300 256.2756
7/27/2015
263
263.2
245
246.9 6241400 241.4594
7/20/2015
285
287.7
264.2
265.05 5102200 259.2095
7/13/2015
283.5
286.7
279
284.05 4662000 269.8652
7/6/2015
295
303.05
278.75
280.9 5076900 266.8726
6/29/2015
294
310.45
287.4
301.2 3264000 286.1588
6/22/2015
309
316.7
297
298.65 3480200 283.7362
6/15/2015
298
310.95
291
304.95 4251100 289.7216
6/8/2015
312
314.95
293
297.55 4068600 282.6911

6/1/2015
5/25/2015
5/18/2015
5/11/2015
5/4/2015
4/27/2015
4/20/2015
4/13/2015
4/6/2015
3/30/2015
3/23/2015
3/16/2015
3/9/2015
3/2/2015
2/23/2015
2/16/2015
2/9/2015
2/2/2015
1/26/2015
1/19/2015
1/12/2015
1/5/2015
12/29/2014
12/22/2014
12/15/2014
12/8/2014
12/1/2014
11/24/2014
11/17/2014
11/10/2014
11/3/2014
10/27/2014
10/20/2014
10/13/2014
10/6/2014
9/29/2014
9/22/2014
9/15/2014
9/8/2014
9/1/2014
8/25/2014
8/18/2014
8/11/2014
8/4/2014
7/28/2014

329.95
339.45
365
372.1
361.55
369.1
348.5
344.25
324.4
318
330.45
328.85
343.25
357.4
376.5
368.75
357
389.9
403.1
384.6
399.5
413
399.2
406.45
399
464
475
473
476.15
474.65
492
460.5
455.05
443.8
448.8
474.35
505
513
515.1
516.85
537.7
538.05
544.4
551.35
560.1

333.1
339.85
369.95
381.4
384.5
379.3
374.8
352.2
349
326.4
335
344.8
343.7
359.2
376.9
381.85
371.8
394.8
404
412
399.5
421.45
413
409.6
411.1
466
475
479.8
492.75
482.7
494.9
493.5
462.85
467.6
469.45
480.3
506.3
514
524.8
530.7
540
554
547
568.8
565.9

302.25
322.15
340.45
351.65
357.2
359.1
339.15
333.55
316.6
315.15
311.2
323.1
324.25
341.25
344.25
364.7
345
367
383.7
380.55
372.1
383.6
395.25
390.1
387
400.05
456.7
458.5
460.1
462.15
470.6
446.6
446.35
436
435.6
445.5
451.65
485.65
510.15
504.7
509.75
533.3
525.1
535.4
537.4

311.1
328.5
341.3
364.1
366.7
360.35
370.5
346
342.7
323.65
315.1
328.7
326.5
343.25
350.65
374.7
366.55
368.65
390.45
403.1
383.4
399.65
410.75
398.25
405.45
402.7
461.15
473.35
462.9
478.15
471.4
490
459.1
447.55
448.05
448.8
474.25
511
515.95
513.4
513.15
537.75
541.7
537.7
548.75

3400600
3609800
5190400
4854300
4905200
4157700
7339400
3478800
5643100
2002200
4422900
4426100
4149300
3788900
4676800
3483700
4785100
3732900
3346200
4351900
4874500
4871200
3038900
3482100
5525200
4730300
3073600
4250500
3740200
5639100
2211900
5015100
2872000
4906300
4869100
2488800
4896600
4885900
3890700
4882800
3973100
4173900
4883200
5520200
4693400

295.5645
312.0956
324.2563
345.9178
348.3879
342.355
351.9982
328.7216
325.5864
307.4877
299.3647
312.2856
310.1954
326.1089
333.1394
355.9884
348.2454
350.2405
370.9519
382.9702
364.254
379.6925
390.2382
378.3624
385.2029
382.5902
438.1213
449.7121
439.7839
454.2724
447.8595
465.5306
436.1737
425.2005
425.6755
426.388
450.5671
485.4819
490.1848
487.7621
487.5246
510.8961
514.6489
510.8486
521.3468

7/21/2014
7/14/2014
7/7/2014
6/30/2014
6/23/2014
6/16/2014
6/9/2014
6/2/2014
5/26/2014
5/19/2014
5/12/2014
5/5/2014
4/28/2014
4/21/2014
4/14/2014
4/7/2014
3/31/2014
3/24/2014
3/17/2014
3/10/2014
3/3/2014
2/24/2014
2/17/2014
2/10/2014
2/3/2014
1/27/2014
1/20/2014
1/13/2014
1/6/2014
12/30/2013
12/23/2013
12/16/2013
12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/4/2013
10/28/2013
10/21/2013
10/14/2013
10/7/2013
9/30/2013
9/23/2013
9/16/2013

564
496.8
537.1
521.4
520.9
524.7
565
475.8
482.1
445
416.95
390.4
425
419.5
419.85
402.55
384.65
364.8
341.7
368.25
344
373.8
371.45
386.9
354.9
369.4
377.5
385.25
410.95
425
418
415.15
430
400.1
394.1
379
355.8
336.15
325
329
308
288
284.4
297.9
304.5

574.35
568.5
542.9
549.9
538
539.85
579.9
568.75
495
483
485.85
420.75
431.9
432.9
424.5
424.8
412
383.75
365
370.8
373.4
373.8
381.9
393.2
387
369.65
394
389.2
415.7
435.5
428.1
420.2
431.95
424
405.4
395.5
376.85
356.85
341.8
343.9
330
313.25
294.2
303.8
313.5

550.55
492.25
499.25
519.75
517
512
523.95
471.45
452.6
435.6
416.1
388.85
388.1
417.55
404.75
398.2
383
356.15
339.1
332
340.7
340.7
364
359.45
336.05
341.2
370.1
372.6
383.5
409
416.3
406
409.1
396
387.85
377
350.1
331.65
308.7
321.1
300.7
286.4
266.15
286
284.9

557.6 4984600 529.7548

563 6167700 534.8852
501.9 4855900 467.3357
536.6 3874100 499.646
518.9 3042800 483.165
519.9 5761500 484.0962
525.55 4942200 489.357
560.65 9103700 522.0398
475.1 5159300 442.3814
478.2 7413000 445.2679
440.9 11765200 410.5366
416.7 4268900 388.0032
390.05 4636200 363.1885
426.9 3385400 397.5007
418.9 2403500 390.0517
419.85 3966300 390.9362
402 6481700 374.3155
381.5 5189200 355.2273
362.85 5390200 337.8617
341.7 6914300 318.1682
371.1 6012100 345.5435
343.8 5529400 320.1236
374.4 3533200 348.6162
370.8 6357300 345.2642
384.45 6755900 357.9742
356.05 4923300 331.5299
376 3497800 350.1061
377.65 3356400 351.6424
384.5 3679900 358.0207
412.5 2342400 384.0924
425.05 2298500 395.7781
417.95 3477200 389.1671
415.15 5697500 386.5599
422.7 5124800
393.59
400.6 4390500 373.0119
392.45 7623000 365.4232
375.35 8017100 349.5008
355.75 5287300 331.2506
336.15 6086200 313.0004
321.85 6044600 299.6852
328.9 6211200 306.2497
307.9 5794400 286.6959
288.45 5880400 268.5854
287.4 4818900 267.6077
300 6404500 279.3399

9/9/2013
9/2/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/27/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/18/2013
2/11/2013
2/4/2013
1/28/2013
1/21/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012

292.15
275.05
284.05
230
220.8
202.35
218.2
240.95
254.5
262.9
272.1
270.2
275.05
292.5
293.5
313.1
312.9
318.9
313.35
305.5
301.8
298
310.5
314.7
328
348.85
358.6
340
365.75
376.05
390.05
403
407.7
415
418.1
434.9
427.6
430.1
398.5
395
388
365.25
370
385.6
399.1

318.8
296.35
289.6
284
263
221.05
224.25
241
259.5
265.35
286.3
275.4
293.6
295.9
302.4
323.8
319.7
321.25
326.8
314.4
316.6
303.5
313.8
325.3
328.3
352
362.85
361.7
368.4
388.85
390.4
404.45
411.7
419.3
427.85
448
444.6
436.85
436.5
402.9
403.95
387.8
373.65
387.5
408.75

292.15
274.5
265.1
223.65
220.65
195.3
201.2
216.65
239.65
255.25
263.4
261.35
265.55
264.5
290.05
290.1
295.35
296.5
313
297.7
301
292.5
295.05
303.05
300.7
320.2
346.6
333.35
338
360.7
368.3
385
397.1
398.55
408.85
415.6
427.05
426.3
395.35
387
386.7
365.25
359.1
369.15
385.5

298.3 5831300 277.757

292.15 7564300 272.0305
274 9508700 255.1305
282.3 13154900 262.8589
235.35 9942200 219.1422
218.8 4460300 203.7319
202.35 5120000 188.4148
218.9 4330300 203.825
241 4182500 224.4031
262.65 4268700 237.1131
264.7 4097100 238.9638
273.75 5197800 247.1338
272.05 5816000 245.5991
274.15 4606100 247.4949
292.05 3545400 263.6545
291.75 5143200 263.3837
313 6077700 282.5676
311.85 4327400 281.5294
318.5 4412300 287.5329
311.2 2971000 280.9427
305.05 3696800 275.3906
299.8 4331000 270.651
299.5 4849900 270.3802
309.2 3853400 279.1371
312.85 4506800 282.4322
321.85 3020400 290.5572
354.45 3065300 319.9875
359.15 4115100 324.2306
341.1 4541300 307.9355
364.5 4250400 329.0604
376.1 3968000 339.5326
387.45 3172000 349.779
400.85 3273900 361.8762
406.75 2945600 367.2025
415 3010000 374.6504
417.3 5250100 376.7267
433.5 2893400 391.3517
428.55 2893700 386.8829
430.7 6761500 388.8239
397 2899800 358.4005
394.25 3192400 355.9179
386.2 2969000 348.6506
364.85 2878000 329.3764
370.1 2205100 334.1159
390.55 2918000 352.5776

10/29/2012
10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/3/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/28/2012
5/21/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/20/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/2/2012
12/26/2011

401
405.2
420.05
409
401.9
409.5
410
375
364.15
390.5
394.8
401
404
404
412
417.5
445
444
420
419
416
392.95
409
394.1
410.5
422.2
462.5
470
447.3
472.4
470.85
448.1
455
460.1
465
477.95
478
476
474.7
456
435
412.5
362.5
337.9
349.5

404.3
410.4
422.85
426.5
414.05
414.9
415.15
408
372
391.4
403.4
409.4
414.8
416.8
412.4
418.7
445
455.6
444
431.95
419
419.85
419
410.5
420
444.7
469.4
479.3
474.5
472.4
482.25
474.65
475.7
475.8
465
477.95
500.95
496.75
478.4
480.8
462.6
448.4
424.9
371.5
359.7

388.6
396.65
404.2
405.8
339
394.1
392
374.25
347.25
358.1
385.8
388.6
398.6
392.5
382
404.3
424.1
441.65
405.5
413.6
405.3
389.1
395.1
388.7
390
409
428.7
454.35
445
443.6
467.1
438
442.75
449.35
415.95
438.6
460.4
466.5
432.6
432.1
421.7
408.2
354.55
332.1
334

402.35 2577400 363.2303

399.8 2051600 360.9283
407.45 3285600 367.8345
420.95 5427000 380.0219
410.55 3810600 370.633
400.9 4709800 361.9213
409.35 4117800 369.5497
405 4835800 365.6227
370.9 4857300 334.8381
361.4 4267300 326.2618
387.8 3924700 350.095
394.8 3925500 356.4144
400.1 3498700 361.1991
397 3546600 358.4005
399.15 4792000 360.3414
415.95 3158800 375.508
425 3148000 372.8448
448.25 2720500 393.2416
441.45 3862000 387.2761
418.6 3980600 367.2302
414.55 2825900 363.6772
410.4 3161800 360.0365
397.9 3224300 349.0705
408.6 4962000 358.4574
399.95 4472200 350.8689
412 3770500 361.4402
432.5 2344000 379.4244
461.15 3334300 404.5586
470.3 3229900 412.5857
449.8 3490500 394.6014
475.55 2119900 417.1914
471.75 4694200 413.8578
448.5 4862100 393.461
454.6 5000700 398.8124
455.2 4977400 399.3388
465.9 5230600 408.7256
475.5 4967900 417.1476
478 6061800 419.3408
475.05 10510000 416.7528
467.5 6668100 410.1293
458.75 4693200 402.4531
436.55 7175800 382.9774
415.7 6343000 364.6861
363.65 4769500 319.0236
335.35 3975000 294.1965

12/19/2011
12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/8/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/16/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011

364
402.8
416.8
378.8
388.9
435
470.35
479.95
439.1
441
419.7
408.75
432
458.85
469.25
486
428.85
461.35
480
519.9
570.75
580
573.55
595.5
597.75
576.4
574.6
568
573
586.9
574.55
593
598
616
629.75
631.9
629
627.1
614.7
601
582.1
613.45
614
641.4
607.3

366.55
405.5
421
422.85
399.45
437.95
475.3
488.65
491.65
445
457.4
421.4
445.4
462.6
477
503.5
492.7
479.9
481.9
519.9
575.95
595.7
586.4
595.85
608
616.7
580.25
575.3
581.7
597.45
588.4
593
602
619
634.7
636.3
640
642
629.95
616.9
607.5
620.55
635.8
737
661.4

340.6
362.45
391.05
378
367
385.05
423.15
455.3
434.8
423.05
416.65
390.3
414.15
425.1
450.8
475.1
426.7
418.3
450
471
527
562.4
568.8
569.05
590.1
574.8
548.5
551.4
564.3
571
553.55
560.65
583
581
610.5
605.05
619.4
623.25
608.4
596.55
575
577.15
599.3
591.2
599.5

347.3
364.95
397.55
419.1
374.95
391.4
429.85
467.15
483.7
433
437.85
419.7
415.35
432.8
460.85
476.9
490.1
422.3
459.4
474.95
532.95
564
584.25
572.95
594.9
602.3
578.95
573.05
569.45
573.25
585.2
579.55
594
594.5
616.5
630.05
630.6
629.85
626.6
615.45
597.15
581.3
618.2
606.85
638.35

6565500
5328700
3549000
5580200
5628100
6533100
4725900
3966800
3375300
3504900
4502700
4600800
4384200
3611600
5339900
4415700
6739200
5098700
3872700
6094900
2834900
2431100
2077200
2993800
2777900
3084700
2716300
3852600
2642500
2857500
4540200
2953300
2349000
2639100
2372100
2851000
2180300
2526900
3679000
3320600
5251900
5156000
5288100
6007700
6665400

304.68
320.1641
348.7634
367.6689
328.9369
343.3682
377.0997
409.8223
424.3413
379.8631
384.1179
368.1953
364.3791
379.6876
404.2954
418.3758
429.9559
370.4762
403.0233
416.6651
467.5474
494.787
512.552
502.6387
521.8951
517.8596
497.7831
492.7103
489.615
492.8823
503.1569
498.299
510.7232
511.1531
530.0687
541.7191
542.192
541.5471
538.7527
529.166
513.4316
499.8036
531.5304
521.7716
548.8554

2/7/2011
1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010

639.7
621
628.9
617.15
660
685.2
672.15
654.1
620
621.9
600.2
610.55
621.9
626
600.25
624.4
652.9
644.75
672
635.5
606.95
599
544
521
520
528.15
534
450
536.2
502
495
476
490.3
480.1
476.1
471
496.85
516
532.55
598.9
610
650
682.7
678
655.2

645.5
652
664.5
644.5
665.7
713.9
684.3
682.7
662.65
644.35
630.3
627.05
626.5
648.4
629
630.8
652.9
659.4
685
674.25
633.9
615.85
596.65
547
526.8
536.85
553.3
551.25
543.8
548.9
519.5
497.9
501.65
508
498
478.4
507.8
524
541.3
608.8
629.85
664.7
688
701.3
739

575.1
615.8
625
613.2
617.5
656.15
661.55
653.3
616.8
594.45
574.1
581.7
594.4
603.5
588
581
614.1
625
619.3
634.2
605.6
592.1
543.1
515.55
493
511.2
507.5
450
460
502
491.5
468.1
470.1
480.1
471.2
449.1
476.4
473.55
487.3
545.5
552.45
615
643.05
670.5
655.2

595.3 7444100 511.8409

635.9 8217000 546.749
637.45 5537700 548.0817
629.55 5356400 541.2892
622.45 6851500 535.1846
661.25 5830600 568.5449
680.4 2931200 585.0102
672.85 5233500 578.5186
660.4 6444700 567.8141
619 6216600 532.2183
614.55 5963300 528.3921
598.8 6319500 514.8502
606.05 7348300 521.0838
606.95 5295100 521.8576
623.55 4371100 536.1304
589.4 7161000 506.7681
617.5 5350600 530.9285
635.85 5783900 546.7059
626.6 7645100 538.7527
667.8 7351800 574.1766
629.95 7091800 541.6331
604.8 7881900 520.009
593.65 10314200 510.4223
540.95 6405200 465.1106
510.15 6675900 438.6287
518.9 5894500 446.152
527.2 7630100 453.2883
531.5 3325100 456.9855
537 4871900 461.7144
535.65 7522900 460.5537
508.75 6773300 437.4249
495.95 5419300 419.541
474.95 5448100 401.7764
490.05 8125500
414.55
473.75 6356600 400.7613
473.6 8622100 400.6344
485.25 9656700 410.4895
496.85 12744300 420.3024
509.25 10482900 430.7919
547.95 7357100 463.5296
558.35 8214000 472.3273
618.85 5137500 523.5063
648.35 5368300 548.4614
695.7 4721000 588.5164
676.2 4565500 572.0206

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

639.8
636.15
605.2
623.65
581.15
568
537.5
550
560
620
642
650
622
615.5
567
546.55
570
550
552
526.2
502
471.5
529
566.45
533.7
503.15
499.1
517.6
465.8
434.8
430
452
451
466
465.15
445.8
398.7
344.5
432
392
420
450.95
468
420
363.5

654
650
645.5
628
627.5
592.3
587
565.9
603.6
636.25
659.5
655.9
661.5
627.9
618.35
572.5
574.9
591.4
578.95
555.7
529.5
507
553.35
580.65
585.4
545.35
514.9
530.9
542.2
499
437.9
466.9
463.7
482.65
492
474.8
445
403.8
436.75
443
421.9
455.8
472
498.8
412.7

626.1
624.55
536
602.4
581.15
560.05
530.6
519.3
540
551.7
617
615
616.9
612.6
553
539.25
536.45
531.65
517
524
500
433.2
462.2
527.3
532.7
492.6
499.1
493.35
465.45
434.55
407.5
422
430
433
445.1
421.4
376.75
330.1
343.8
381.05
380.05
379.3
398
410.2
357.15

652.2
644.1
644.25
607.55
618.1
574.35
560.75
533.95
550.2
569.1
624.55
645.15
648.45
617
615.5
563.25
546.55
575.95
544.85
552.95
520.75
499.8
471.55
529.65
566.65
532.55
510.6
498.35
517.85
469
430.25
438.65
444.95
469.95
456.5
462.35
442.5
392.35
352.9
437.95
388.55
412.55
457.75
463.9
405.35

3442700
3895800
4219500
3804400
6206100
5288000
7146400
8740800
8177000
8081300
7718100
6944500
7311400
4523100
6894600
7783600
8747400
9435900
11331100
8666600
7522200
7438300
9558600
4704400
5930800
8596100
4117800
7370300
12053100
9639300
10229000
10654300
8892100
11791800
13048000
16128500
16524400
9878300
11485700
13216700
12610100
12852600
12308800
13364500
10290500

551.7182
544.8661
544.993
513.9473
522.8718
485.8622
474.3575
451.6865
465.433
481.4211
528.3281
545.7544
548.546
521.9413
520.6724
476.4724
462.3453
487.2158
460.9072
467.7593
440.5202
422.7979
398.9002
448.049
479.3486
450.5022
431.934
421.5713
438.067
396.7431
363.9631
371.069
376.3984
397.5467
386.1689
391.1176
374.3258
331.9023
298.5302
356.9419
316.6795
336.2402
373.0795
378.0919
330.372

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

320
285.2
245
259
264
268.1
229.95
215
181.8
168.9
155.05
170.2
165
190.55
187.8
182.9
170
204
212.8
232.8
213.9
226.8
223
187.6
154.8
137.5
173.6
192.1
223
175.1
254.95
290.05
384.7
462
489.8
518
574.75
598
601
617
656
679.85
614.5
615
646

387.55
288.8
302.85
268.5
272
299
265.8
230.35
227.3
181.5
167.75
170.75
175.3
196.9
203.85
188.4
188.35
211.4
216.45
260.7
235.7
236.75
237.4
225.9
193.25
164
176.9
216.4
254.8
214.9
281.75
328.5
400
466.95
503.4
518
579.4
598
676
621.05
665.7
700
683.9
680
699.9

300
251.4
244
229.5
237.25
253.55
221.15
192.35
178.4
162.4
151.15
148.7
156.15
166.05
184.35
167.6
167.05
165.05
191
208.2
202.4
210
205.25
187.6
146.5
137.5
151.25
170
176.05
150
173.15
243.15
280.1
390.05
458.05
438.65
520.5
555
567.15
578.4
598.05
635
577.8
581.5
581

363.65
272
282.4
238.5
261.15
258.2
265
225.1
223.2
176.25
167
156.75
172.8
168.1
194.15
186.5
184.6
166.3
204.05
215
229.6
212
229.1
218.85
182.5
151.4
159.7
171.9
189.5
209.75
178
247.6
287.4
393
461.85
479.5
523.65
560.35
600.7
593.75
616.5
652.45
679.85
617.55
592.55

15611800
14321000
16453500
8473800
14252700
14795200
8840200
14497700
15044500
8199600
6770400
9050500
8237300
5503800
7265100
5910000
10685800
6912700
7473800
6685800
6006900
4752200
9239000
13465900
10629200
7581100
9507200
10396300
8947100
6055000
7372800
5028200
6296800
3627700
2565200
3861100
2814500
2481700
3463800
3345800
3461500
4031700
3544500
4164300
2931200

296.3853
221.6879
230.1642
194.3844
212.8448
210.4405
215.9827
183.463
181.9144
143.6488
136.1098
127.7558
140.837
137.0064
158.2379
152.0029
150.4543
135.5393
166.3067
175.2312
187.1306
172.7861
186.7231
178.3691
148.7428
123.3954
130.1601
140.1035
154.448
170.9523
145.0751
201.8012
234.2393
320.3064
376.4211
390.8064
426.7899
456.7014
489.5879
483.9234
502.4653
531.7656
554.0974
503.3211
482.9454

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

644.5
723.15
741
849.8
819.4
906
895
891
837
804
813.4
730
694.25
666
716
650
690
765
785.1
804.7
824.4
730.1
777
704
777
921.5
913
935
839
877
832
830
839.5
864.7
818
895
890
633.689
670.417
654.709
668.075
583.683
550.862
531.336
539.15

707.9
750
795
865
863.9
915.95
925
925.5
902
857.8
827
805.9
722
702.75
717
724.95
699.95
831.8
803.7
833.9
846
821.1
821
781
859.6
921.5
949
957
936.5
885
908.9
882.9
862.5
887.95
935
900
938.4
818.877
721.987
757.548
684.675
678.585
587.476
565.713
550.862

630
626.4
680
771.55
790
801
853.6
884
804.8
786.25
720.15
722.15
675.25
645.15
638.55
573.5
630
691.2
756.45
778.05
765.1
702
741.65
669
538
770.25
831.5
900.65
832
802.35
825.5
826.2
791.25
784.8
791.55
820
774.9
633.689
610.29
600.876
629.004
572.82
548.52
528.321
528.242

666.05
640.4
726.75
777.4
841
824.15
902.8
897.1
891.15
844.2
797.35
803.75
717.8
693.25
661.4
716.1
637.85
715.1
773.55
801.75
804.7
818.15
751.35
776.45
715.05
782.5
853.3
931.35
931.35
824.25
877.05
832.05
825.9
817.65
843.5
834
897.45
771.798
665.847
664.441
651.659
664.556
578.565
549.89
537.815

2323400
3718000
3451700
1729200
2100700
2428000
2145700
2434300
2424700
2787100
2140200
2307300
1332300
1797000
1997000
2571500
2234900
2637600
1919200
2107700
1844900
1533900
1791400
1543400
2724800
2339500
1413100
1367000
2120700
2019100
2840200
1502300
1626800
1613800
1677600
834300
2230000
4535800
3380900
2606700
3015900
5093800
2274000
2972000
3109800

528.5504
508.1956
576.7194
616.9132
667.3836
654.0121
716.4255
711.9023
707.1806
669.923
632.7447
637.8235
569.6171
550.1351
524.8603
568.268
506.1719
567.4744
613.858
636.2364
638.5774
649.2508
596.241
616.1593
567.4348
620.9603
677.1443
739.0817
739.0817
654.0914
695.9914
660.2812
655.4009
648.854
669.3675
661.8287
712.1801
612.4677
528.3892
527.2735
517.1302
527.3648
459.1258
436.3705
426.7882

8/27/2007
8/20/2007
8/13/2007
8/6/2007
7/30/2007
7/23/2007
7/16/2007
7/9/2007
7/2/2007
6/25/2007
6/18/2007
6/11/2007
6/4/2007
5/28/2007
5/21/2007
5/14/2007
5/7/2007
4/30/2007
4/23/2007
4/16/2007
4/9/2007
4/2/2007
3/26/2007
3/19/2007
3/12/2007
3/5/2007
2/26/2007
2/19/2007
2/12/2007
2/5/2007
1/29/2007
1/22/2007
1/15/2007
1/8/2007
1/2/2007
12/26/2006
12/18/2006
12/11/2006
12/4/2006
11/27/2006
11/20/2006
11/13/2006
11/6/2006
10/30/2006
10/23/2006

458.666
431.316
500.857
481.366
511.8
556.334
546.69
489.922
466.789
468.628
469.176
464.138
497.737
521.055
463.74
449.331
433.818
417.253
421.319
406
365.798
344.583
342.479
339.111
342.002
344.822
361.228
347.712
354.351
361.776
399.83
368.025
367.247
369.006
375.839
380.374
363.34
427.834
416.961
429.602
419.878
445.513
437.469
441.8
455.236

541.333
459.444
507.973
527.429
527.429
572.272
562.583
546.566
496.561
477.3
482.108
484.451
505.471
523.168
518.598
475.461
457.101
442.684
457.844
422.724
405.841
367.247
352.397
351.54
350.443
344.822
374.743
364.825
358.417
371.154
421.16
400.449
385.528
369.006
381.93
381.585
375.062
432.74
443.745
432.872
429.557
446.397
452.584
446.397
458.507

457.879
421.982
412.17
481.366
485.273
504.879
515.902
486.095
461.786
459.523
457.101
450.578
455.537
485.467
463.466
449.331
430.141
414.203
418.031
362.554
365.02
329.149
338.722
329.423
330.166
311.885
343.177
342.002
333.056
352.636
352.865
361.466
361.891
351.699
357.595
369.59
352.397
375.459
412.895
408.696
405.337
418.64
431.856
428.408
439.502

538.911 4840900 427.658

455.457 2364000 361.4323
425.376 5241400 337.5612
496.128 2073700 393.7071
509.723 2323300 404.4955
509.14 2854100 404.0329
558.8 2647400 443.4411
543.676 2459100 431.4393
487.032 2187800 386.4889
466.789 1226900 370.4249
468.937 1611400 372.1295
469.176 3453300 372.3191
457.614 1894900 363.144
496.252 2401300 381.1024
486.837 5346500 373.872
462.104 3999600 354.878
445.071 3634400 341.7973
432.412 3915800 332.0757
419.79 6569100 322.3825
416.74 8592700 320.0402
399.441 7821000 306.7552
363.729 3868300 279.3298
351.345 3122900 269.8194
342.479 2234200 263.0106
336.415 2344300 258.3537
338.961 4994900 260.3089
346.501 5919500 266.0994
359.628 4343800 276.1804
345.564 4417700 265.3798
354.191 3216500 272.005
361.502 13710800 277.6196
398.575 4506100 306.0902
365.524 2465900 280.7083
365.798 1601300 280.9187
366.187 2070300 281.2175
376.812 2652700 289.377
373.965 3312500 287.1906
405.867 6516000 311.6902
428.452 2946700 329.0346
413.823 2265200
317.8
427.038 3485600 327.9487
421.071 2743900 323.3662
444.01 3540400 340.9825
435.48 2759700 334.4318
442.463 3987800 339.7945

10/16/2006
10/9/2006
10/3/2006
9/25/2006
9/18/2006
9/11/2006
9/4/2006
8/28/2006
8/21/2006
8/14/2006
8/7/2006
7/31/2006
7/24/2006
7/17/2006
7/10/2006
7/3/2006
6/26/2006
6/19/2006
6/12/2006
6/5/2006
5/29/2006
5/22/2006
5/15/2006
5/8/2006
5/2/2006
4/24/2006
4/17/2006
4/10/2006
4/3/2006
3/27/2006
3/20/2006
3/13/2006
3/6/2006
2/27/2006
2/20/2006
2/13/2006
2/6/2006
1/30/2006
1/23/2006
1/16/2006
1/9/2006
1/2/2006
12/26/2005
12/19/2005
12/12/2005

455.236
475.302
475.921
441.093
446.397
465.755
446.397
466.551
450.816
465.844
450.772
441.977
421.646
452.584
462.75
474.683
481.755
416.519
396.011
469.468
481.755
450.816
569.266
573.156
573.774
578.99
502.881
490.594
478.219
437.38
409.271
405.602
402.508
378.155
341.427
344.742
353.581
345.228
318.665
324.411
340.676
337.626
326.179
326.974
315.571

461.424
475.567
485.025
474.993
448.076
466.683
468.319
473.711
470.705
479.81
467.612
461.777
450.507
452.584
468.937
500.406
482.639
461.291
418.994
477.335
503.854
492.362
571.918
597.022
601.089
658.545
589.067
546.283
495.014
479.545
437.38
418.464
419.878
405.735
379.172
351.725
366.134
360.211
356.057
353.581
343.328
343.725
337.317
340.057
339.748

440.784
446.397
461.424
434.507
428.231
428.718
443.17
434.994
442.154
449.181
443.833
430.485
358.001
403.569
441.977
443.082
415.458
401.315
332.057
369.581
424.519
380.1
437.557
552.825
558.04
531.256
501.069
469.424
472.208
437.38
407.503
401.934
382.973
364.189
340.322
335.107
342.134
333.118
308.411
303.726
322.776
331.748
322.29
324.013
315.571

449.402 4764300 345.1234

452.319 3786100 347.3635
474.33 2786100 364.2671
473.49 3990900 363.622
439.148 2631100 337.2487
445.778 2682000 342.3403
464.473 2879400 356.6973
443.612 3549700 340.6768
464.739 3299000 356.9016
453.468 2722400 348.2459
464.385 3054300 356.6297
451.258 3892800 346.5487
439.944 4709300
337.86
426.994 4966600 327.9149
452.01 5190900 347.1262
462.219 6235200 354.9663
471.722 7961900 362.2643
453.115 4809600 347.9748
406.884 6413600 312.4712
403.127 5684300 309.586
457.711 6288300 351.5043
476.407 6238000 365.8622
445.778 10156700 332.5803
569.134 4695600 424.6121
566.128 4578000 422.3694
560.559 5739100 418.2146
578.503 6324400 431.602
499.213 5923400 372.4464
477.998 2927300 356.6186
474.241 4697700 353.8156
436.143 3652900 325.3919
408.652 2922600 304.8818
402.773 4112400 300.4957
401.536 4472200 299.5728
374.178 4333100 279.1619
341.913 2597100
255.09
344.079 3667700 256.706
354.333 6899700 264.3562
349.471 5383500 260.7288
320.124 3328200 238.834
324.544 2264500 242.1316
339.615 2271900 253.3755
335.858 3566400 250.5726
325.737 4153000 243.0216
325.207 5283500 242.6262

12/5/2005
11/28/2005
11/21/2005
11/14/2005
11/7/2005
10/31/2005
10/24/2005
10/17/2005
10/10/2005
10/3/2005
9/26/2005
9/19/2005
9/12/2005
9/5/2005
8/29/2005
8/22/2005
8/16/2005
8/8/2005
8/1/2005
7/25/2005
7/18/2005
7/11/2005
7/4/2005
6/27/2005
6/20/2005
6/13/2005
6/6/2005
5/30/2005
5/23/2005
5/16/2005
5/9/2005
5/2/2005
4/25/2005
4/18/2005
4/11/2005
4/4/2005
3/28/2005
3/21/2005
3/14/2005
3/7/2005
2/28/2005
2/21/2005
2/14/2005
2/7/2005
1/31/2005

316.455
305.715
328.389
330.864
300.986
296.124
325.737
335.902
350.93
373.912
356.233
374.796
364.189
359.504
344.742
355.349
358.885
343.018
324.809
335.902
314.688
319.991
304.964
322.643
304.213
297.406
313.317
322.643
315.306
318.223
317.339
304.964
319.991
314.334
338.466
361.758
367.062
385.404
390.619
380.984
363.305
366.001
354.465
354.907
338.554

318.223
319.461
328.742
331.483
329.98
310.268
335.814
343.46
351.504
385.492
378.686
385.625
402.773
364.189
360.123
358.797
368.52
361.449
347.04
354.465
335.902
323.969
322.466
324.367
329.361
304.831
314.909
323.527
326.179
324.809
323.129
318.488
324.278
328.831
348.278
364.587
373.824
386.067
394.818
391.591
383.194
369.36
370.465
358.885
355.791

305.715
302.091
298.776
317.339
300.986
292.589
290.821
310.71
329.759
348.366
356.233
309.295
353.979
356.145
334.311
328.919
353.581
339.129
318.223
322.643
313.229
307.306
302.622
297.097
299.749
291.705
294.666
304.168
308.765
310.356
310.356
299.749
299.97
304.876
321.892
335.239
345.714
358.134
372.763
376.962
358.001
358.222
354.112
346.51
336.123

314.732
315.616
302.533
327.24
328.212
308.456
292.412
324.765
335.018
349.471
374.354
355.747
372.852
362.023
358.532
343.858
355.349
356.101
343.151
324.986
334.797
314.201
320.256
304.213
320.875
301.251
295.594
309.119
320.522
313.98
317.914
313.229
301.384
319.726
323.748
336.831
361.758
364.454
383.768
389.956
379.128
362.377
365.868
352.698
350.93

2608500
6047100
5231300
3685200
5623900
2706200
4563400
4766000
5318800
5219200
4458700
4829800
2539800
3080200
3025700
4062700
4792100
6355000
6178600
6390400
4156900
2757600
5107000
5266400
7109600
3460000
4269800
3682400
4202200
5294200
4004900
5794200
5169200
6010300
4934500
5781900
7355700
6066100
5234400
4582700
5825400
5623200
7419500
5927700
5538500

234.8112
235.4707
225.7099
244.143
244.8682
230.1288
218.159
242.2965
249.9459
260.7288
279.2932
265.4111
278.1726
270.0934
267.4889
256.5411
265.1142
265.6752
256.0136
242.4613
249.781
234.415
238.9325
226.9633
239.3943
224.7534
220.5329
220.9191
229.0685
224.3931
227.2046
223.8564
215.3911
228.4996
231.374
240.7241
258.5388
260.4655
274.2687
278.6911
270.9526
258.9811
261.4761
252.0638
250.8003

1/24/2005
1/17/2005
1/10/2005
1/3/2005
12/27/2004
12/20/2004
12/13/2004
12/6/2004
11/29/2004
11/22/2004
11/16/2004
11/8/2004
11/1/2004
10/25/2004
10/18/2004
10/11/2004
10/4/2004
9/27/2004
9/20/2004
9/13/2004
9/6/2004
8/30/2004
8/23/2004
8/16/2004
8/9/2004
8/2/2004
7/26/2004
7/19/2004
7/12/2004
7/5/2004
6/28/2004
6/21/2004
6/14/2004
6/7/2004
5/31/2004
5/24/2004
5/17/2004
5/10/2004
5/3/2004
4/27/2004
4/19/2004
4/12/2004
4/5/2004
3/29/2004
3/22/2004

313.804
353.581
320.787
349.162
317.207
294.578
280.213
291.219
277.561
270.401
271.462
265.098
257.319
247.64
253.695
267.175
260.192
255.463
248.391
234.822
221.872
216.657
229.872
226.646
357.0285
346.3335
321.4935
299.793
272.0805
269.6055
262.5345
249.408
256.302
281.9805
264.7005
295.86
256.3905
304.9635
314.688
360.477
350.046
355.35
359.3715
331.482
345.6255

336.963
353.581
325.162
349.162
350.841
319.505
298.997
294.268
294.71
281.097
279.683
273.937
266.866
264.302
258.203
269.871
268.28
261.562
263.418
248.214
234.159
225.673
229.872
241.143
361.8465
362.421
350.355
328.743
300.8535
282.732
275.0865
262.8885
256.6995
286.1355
282.6885
299.2185
295.5945
304.9635
325.8255
360.477
375.681
361.5375
371.88
357.7365
345.6255

311.152
290.821
301.605
312.61
316.544
294.578
278.578
277.694
277.561
267.175
269.65
264.302
251.794
245.739
248.921
248.17
255.374
245.607
248.082
232.126
221.872
216.657
213.342
222.845
224.745
343.548
217.836
297.318
266.9535
247.728
259.617
236.988
238.3575
254.9325
255.021
266.07
205.077
247.596
298.467
313.803
342.885
232.185
341.913
321.45
311.2395

336.389
310.887
307.925
319.417
340.411
317.251
294.887
281.186
289.672
275.705
271.948
271.904
263.683
254.402
250.601
251.396
267.042
258.07
255.949
247.065
232.878
221.254
214.801
229.607
226.336
356.94
346.4655
321.4935
299.748
270.6225
268.9425
261.651
247.6395
256.302
278.8425
267.6615
290.511
255.7275
305.892
316.4115
362.244
233.334
353.4045
356.499
332.322

6331200
7401300
5553500
6628700
8243200
3755300
3662400
4858800
5485500
4132800
4730200
4169600
4821400
7104600
4819400
6388600
8746700
10855900
9924600
8957500
5868100
5935200
7516500
11754500
13445400
16543200
19806100
20644400
15849400
18531500
18640200
13308100
13434800
13642500
15919000
13287800
21104100
21564800
12905900
15087600
11676800
11172100
12728000
11599700
13337800

240.4082
222.1826
220.0658
228.2788
243.2826
226.7308
210.7478
200.9561
207.0208
197.039
194.354
194.3225
188.4472
181.8143
179.0978
179.666
190.8478
184.4357
182.9199
176.5707
166.4317
158.1243
153.5125
164.094
161.7563
170.0636
165.0731
153.1752
142.8146
128.9378
128.1373
124.6633
117.9875
122.1148
125.5512
120.5169
130.805
115.1435
137.7305
142.467
163.1034
105.0606
159.1234
160.5167
149.6308

3/15/2004
3/8/2004
3/1/2004
2/23/2004
2/16/2004
2/9/2004
2/3/2004
1/27/2004
1/19/2004
1/12/2004
1/5/2004
12/29/2003
12/22/2003
12/15/2003
12/8/2003
12/1/2003
11/24/2003
11/17/2003
11/10/2003
11/3/2003
10/27/2003
10/20/2003
10/13/2003
10/6/2003
9/29/2003
9/22/2003
9/15/2003
9/8/2003
9/1/2003
8/25/2003
8/18/2003
8/11/2003
8/4/2003
7/28/2003
7/21/2003
7/14/2003
7/7/2003
6/30/2003
6/23/2003
6/16/2003
6/9/2003
6/2/2003
5/26/2003
5/19/2003
5/12/2003

378.3315
392.697
384.255
393.36
384.6075
368.6085
358.974
379.2165
387.2595
388.056
400.608
380.0115
351.6375
337.671
314.9085
321.759
307.218
315.3945
309.384
319.9905
304.9635
316.455
282.9975
250.1595
234.159
221.8725
215.022
239.463
223.641
225.408
215.7285
205.4745
187.398
178.5585
175.023
159.111
152.9235
147.8412
138.7807
132.6815
136.1289
140.1066
130.8252
123.0463
118.4498

378.3315
399.459
395.3925
398.31
404.1885
388.674
374.796
400.785
409.5795
433.2705
401.7135
403.878
415.281
354.7305
335.9025
334.0455
323.262
326.091
329.4495
339.3495
318.135
317.34
321.273
282.8655
250.1595
235.9275
240.258
265.1865
237.606
231.243
234.9555
217.011
206.9775
190.3155
178.0725
180.1935
163.443
156.195
148.1949
140.637
139.0017
144.0844
148.5042
128.9688
124.549

333.339
363.9675
371.7915
363.879
381.3375
361.5375
338.0235
355.482
341.6475
381.8685
376.167
345.759
347.703
336.786
311.2395
312.477
302.886
294.18
205.755
318.2235
284.6775
193.881
282.114
249.8055
234.159
216.5685
214.845
220.989
219.8835
208.1715
214.359
203.619
187.398
177.852
161.808
159.111
151.422
147.8412
138.7807
130.2948
131.9743
136.5708
125.0795
121.1016
117.8753

344.211
372.543
391.2375
377.757
388.3215
387.57
365.3385
359.0625
376.344
385.9335
390.663
398.3535
374.7075
349.869
333.9135
313.9365
319.0185
304.08
207.14
324.1455
316.323
201.158
314.511
281.8935
248.4795
234.9105
225.5415
222.7125
236.193
223.95
223.287
214.668
205.9605
189.1665
174.669
174.006
162.5145
152.571
147.3993
139.2227
132.6815
143.3773
139.6647
128.3501
122.8695

17512900
15098700
16771900
18550900
16913400
16482600
21910300
17577900
18932900
11520400
12304400
10121500
10163200
12208400
10659300
11490300
15372200
14448100
12941800
18096400
29513400
25294300
24593700
17834700
16228100
20253700
19694100
15259000
19668300
18568300
18958800
18880900
19568900
17277000
18739000
14755300
8732700
8962700
10695800
6637100
6251200
7703200
9643500
3118100
2714600

154.9839
167.7406
176.158
170.0883
174.8451
174.5067
164.4968
161.6709
169.4521
173.7698
175.8993
179.362
168.7152
157.5315
150.3474
141.3526
143.6408
136.9146
93.2665
145.9493
142.4271
90.5731
141.6113
126.9249
111.88
105.7704
101.552
100.2782
106.3479
100.8354
100.5369
96.6561
92.7355
85.1738
78.6462
78.3477
73.1735
68.6964
66.3678
62.6862
59.741
59.1538
57.622
52.9539
50.6928

5/5/2003
4/28/2003
4/21/2003
4/15/2003
4/7/2003
3/31/2003
3/24/2003
3/17/2003
3/10/2003
3/3/2003
2/24/2003
2/17/2003
2/10/2003
2/3/2003
1/27/2003
1/20/2003
1/13/2003
1/6/2003
12/30/2002
12/23/2002
12/16/2002
12/9/2002
12/2/2002
11/25/2002
11/18/2002
11/11/2002
11/4/2002
10/28/2002
10/21/2002
10/14/2002
10/7/2002
9/30/2002
9/23/2002
9/16/2002
9/9/2002
9/2/2002
8/26/2002
8/19/2002
8/12/2002
8/5/2002
7/29/2002
7/22/2002
7/15/2002
7/8/2002
7/1/2002

118.4498
112.3504
116.6819
121.1016
124.6375
120.0851
127.2894
119.3337
121.8972
133.9189
134.7588
135.6427
139.4879
134.8029
137.6758
135.8637
132.5931
132.0184
131.7092
126.8474
124.6375
125.5213
123.7977
117.5658
113.1461
110.1849
106.9584
104.0856
105.2348
107.8423
104.2182
103.3783
103.4226
107.4005
107.4445
110.7594
107.5771
106.0744
104.7927
73.0735
73.486
79.5558
84.5649
85.4489
83.5336

121.0132
117.8753
118.8475
121.1016
129.0573
124.549
127.2894
123.6208
122.8695
134.361
136.6593
139.709
139.4879
141.3443
139.3112
144.5265
136.1289
134.361
154.692
133.1676
126.6705
126.6264
126.1402
122.6486
119.2454
126.0076
113.8533
114.6046
107.2677
110.0523
108.638
105.2788
103.8645
108.0192
108.7263
111.8202
110.0523
108.5495
107.754
74.9887
74.812
80.2041
84.5649
86.5391
86.5391

115.7979
112.2621
111.5107
113.8533
119.3337
116.6819
116.0631
81.913
118.1404
121.5436
129.6761
133.8306
133.2119
134.8029
131.7975
135.8637
130.9578
127.9522
130.7367
126.4938
120.6597
120.6597
119.4222
80.4987
113.1461
108.3727
106.9584
99.9752
102.9364
105.1905
103.8645
101.4337
101.3452
102.0966
105.765
106.2513
105.0579
103.7761
103.0248
67.0626
69.2725
72.7788
79.7032
82.9148
82.2666

118.0962 2827900
117.0354 4034800
113.1461 4120300
116.4166 4338100
121.1016 3311300
124.1071 3093900
118.3171 5239500
83.0622 4356100
119.3337 6418300
121.9414 7370700
132.9467 10284600
134.0958 5510300
133.6096 2729600
139.3112 3801800
134.4051 6398000
138.1178 8311400
135.5542 3466600
132.1069 3279900
131.6649 4188600
132.2395 6036100
126.2286 4212600
124.6375 2940200
124.4607 3507300
82.2077 4379300
118.0962 4654700
111.9969 2052600
110.9803 2660600
109.7429 3661000
103.3343
808300
105.5441 1287700
106.6932
859900
104.3506 1393700
103.1574 1305600
103.5552 1241400
107.1353 1330700
107.7981 1401800
109.2124 2873800
107.7098 2703700
105.1021 2530600
69.3904 4496700
71.5118 4243200
73.1324 4981500
80.2925 2766800
84.5649 3438500
85.1247 4891400

48.7234
48.2858
46.6811
48.0305
49.9634
51.2034
48.8146
34.2693
49.234
50.3099
54.8503
55.3244
55.1239
57.4762
55.4521
56.9838
55.9262
54.5039
54.3215
54.5586
52.0786
51.4222
51.3493
33.9168
48.7234
46.207
45.7876
45.2771
42.633
43.5447
44.0188
43.0524
42.5601
42.7242
44.2012
44.4747
45.0582
44.4382
43.3624
28.6287
29.5039
30.1725
33.1266
34.8893
35.1202

6/24/2002
6/17/2002
6/10/2002
6/3/2002
5/27/2002
5/20/2002
5/13/2002
5/6/2002
4/29/2002
4/22/2002
4/15/2002
4/8/2002
4/1/2002
3/26/2002
3/18/2002
3/11/2002
3/4/2002
2/25/2002
2/18/2002
2/11/2002
2/4/2002
1/28/2002
1/21/2002
1/14/2002
1/7/2002
12/31/2001
12/24/2001
12/18/2001
12/10/2001
12/3/2001
11/26/2001
11/19/2001
11/12/2001
11/5/2001
10/29/2001
10/22/2001
10/15/2001
10/8/2001
10/1/2001
9/24/2001
9/17/2001
9/10/2001
9/3/2001
8/27/2001
8/20/2001

91.8133
79.5558
71.4824
65.7367
67.7698
69.243
68.9484
67.6225
65.7662
65.7072
62.2893
59.5196
57.9874
59.7553
60.1088
61.7294
63.4973
66.5912
64.8527
59.4017
59.5196
55.9837
65.4126
59.549
56.9266
50.9747
52.4479
54.2748
53.3319
53.1846
54.7167
51.2693
48.9416
45.8772
47.2915
47.1442
42.3708
41.2512
41.2512
43.0191
46.5549
50.0907
47.2031
51.564
53.2435

91.8133
80.2925
81.5595
73.8101
70.127
69.243
70.7163
72.7199
68.86
67.1216
66.2965
62.7313
59.4606
59.7553
62.4071
61.7294
66.4733
68.2412
66.9742
65.3536
61.2285
60.4035
67.1805
65.7072
62.2009
56.573
52.4479
55.1882
57.9874
56.4257
58.0463
55.2176
51.122
49.5898
47.6746
48.3228
47.704
43.8441
42.7244
43.8146
46.5549
50.9452
50.6211
51.8292
53.2729

76.7566
74.6057
71.4824
65.7367
61.9062
61.3169
67.7992
67.2394
64.8527
63.5268
59.9615
57.84
57.5159
56.9266
58.4293
57.7811
59.107
61.2874
60.7571
59.2249
57.4865
55.2176
55.306
58.9302
56.4257
49.9139
46.6433
51.3282
53.0961
52.6836
52.7426
50.4148
48.9121
45.3763
43.078
46.1129
41.7521
40.7797
40.6913
38.894
41.1922
44.3745
46.2602
46.9969
50.9157

82.9738
76.4915
77.8174
70.6279
64.5581
66.0903
69.2725
69.1252
67.4162
66.8564
65.0885
61.7884
58.5177
57.6043
58.8419
58.9597
60.7571
62.4366
66.709
64.6465
58.9597
59.549
55.7775
64.175
58.9597
56.1605
49.9729
52.8899
54.1569
54.9819
52.9194
53.3613
50.3264
48.4996
45.3763
47.1442
46.496
42.1941
42.4887
40.8387
41.811
45.0816
49.5898
47.2031
51.1515

5436200
3125800
4280500
3349200
1295000
923700
791000
1569600
1543800
859900
1722600
1214900
391600
1034100
631500
670900
2266700
3413200
1819400
1745600
968000
1209400
1645100
1208600
1677700
666300
974100
1015500
1095400
1635000
1676700
1848000
1202200
1087600
870400
1217100
1562400
817000
651800
1119700
1369500
1016300
1932200
1329900
713900

34.2328
31.5584
32.1054
29.1392
26.635
25.6212
26.8549
26.7978
26.1353
25.9182
25.2329
23.9535
22.6856
22.3315
22.8113
22.8569
23.5537
24.2048
25.8611
25.0615
22.8569
23.0854
21.6233
24.8787
22.8569
21.7718
19.373
20.5038
20.995
21.3148
20.5153
20.6866
19.5101
18.8019
17.591
18.2764
18.0251
16.3574
16.4716
15.832
16.2089
17.4768
19.2245
18.2992
19.8299

8/13/2001
8/6/2001
7/30/2001
7/23/2001
7/16/2001
7/9/2001
7/2/2001
6/25/2001
6/18/2001
6/11/2001
6/4/2001
5/28/2001
5/21/2001
5/14/2001
5/7/2001
4/30/2001
4/23/2001
4/16/2001
4/9/2001
4/2/2001
3/26/2001
3/19/2001
3/12/2001
3/5/2001
2/26/2001
2/19/2001
2/12/2001
2/5/2001
1/29/2001
1/22/2001
1/15/2001
1/8/2001
1/1/2001
12/26/2000
12/18/2000
12/11/2000
12/4/2000
11/27/2000
11/20/2000
11/13/2000
11/6/2000
10/30/2000
10/23/2000
10/16/2000
10/9/2000

54.2158
55.0703
52.7426
54.5105
60.3446
58.8713
69.1841
68.9779
72.9262
78.2004
83.9756
83.0327
84.6828
78.112
81.5889
77.1986
79.4969
67.2099
72.3369
71.394
77.1986
71.3056
81.972
93.375
90.1633
91.0178
95.9974
84.506
76.6388
75.4307
75.9022
77.8468
77.0218
72.1896
69.243
77.4638
72.9556
68.8895
63.7036
59.166
62.8786
58.4883
59.5785
54.039
56.632

54.4221
55.6891
56.1311
55.3944
62.2598
63.1732
74.8414
71.5413
74.5173
78.7603
85.0069
86.8632
86.598
84.2702
83.2095
83.5926
87.9829
83.622
76.02
74.311
79.438
81.7952
86.4801
94.2295
99.8573
95.3197
96.351
96.9697
84.4176
78.4951
78.9076
78.8192
81.8541
77.0218
76.1379
78.0236
78.3183
74.0753
68.5653
65.9429
64.1456
63.35
60.3446
61.8178
57.1623

53.0372
53.3908
52.6836
52.6247
54.3042
57.015
59.0186
66.5028
69.0073
72.8083
76.3147
82.2077
82.5023
69.8913
78.0826
76.6683
74.5468
67.2099
66.6501
67.7698
71.394
71.3056
64.234
81.8541
86.9516
88.9847
90.2222
84.0051
73.1324
75.0182
72.7199
73.6923
76.6093
70.127
69.243
72.219
72.5431
68.4769
63.2616
58.0758
59.8142
56.0721
55.8659
51.2693
50.1202

53.1846
566500
54.1569
604500
54.7757 1230300
52.9488 1177200
54.8346 2934000
59.7847 3014900
59.8731 2495900
67.9171 2287500
69.4788 2048600
73.103 2152500
77.8468 3492400
83.5042 4345000
82.6791 4032300
83.4452 4327300
78.3772 1864900
80.6166 2551900
76.8156 3446500
78.9371 2790400
67.7698 1621400
72.7494 1790400
72.1012 1219100
78.5246 2226600
74.0164 3825200
83.6809 4255100
92.5794 10206300
89.574 7731000
90.4579 6659600
95.9679 11924900
84.0345 7679700
76.904 4313500
75.0182 5409200
75.4013 3720500
78.4067 5389900
76.6683 3096700
71.8949 3138300
72.5726 4179000
77.0808 6941400
72.219 7509800
68.3001 4522500
63.6152 3206100
60.0205 2820900
62.2598 3134700
58.5472 1840100
60.2856 3005800
52.8899 1352800

20.6181
20.995
21.2349
20.5267
21.2577
23.1768
23.211
26.3294
26.9349
28.3399
30.1789
32.3721
32.0522
30.4054
28.5587
29.3747
27.9897
28.7627
24.6937
26.5081
26.2719
28.6124
26.9698
30.4913
33.7337
32.6386
32.9606
34.9683
30.6201
28.0219
27.3348
27.4744
28.5695
27.936
26.1967
26.4437
28.0864
26.3148
24.8869
23.1798
21.87
22.6859
21.3332
21.9666
19.2718

10/3/2000
9/25/2000
9/18/2000
9/11/2000
9/4/2000
8/28/2000
8/21/2000
8/14/2000
8/7/2000
7/31/2000
7/24/2000
7/17/2000
7/10/2000
7/3/2000
6/26/2000
6/19/2000
6/12/2000
6/5/2000
5/29/2000
5/22/2000
5/15/2000
5/8/2000
5/2/2000
4/24/2000
4/17/2000
4/10/2000
4/3/2000
3/27/2000
3/21/2000
3/13/2000
3/6/2000
2/28/2000
2/21/2000
2/14/2000
2/7/2000
1/31/2000
1/24/2000
1/17/2000
1/10/2000
1/3/2000
12/27/1999
12/20/1999
12/13/1999
12/6/1999
11/29/1999

55.1292
57.3097
60.6982
66.2965
64.6759
65.1179
63.0554
63.6447
67.1216
70.127
71.4235
81.6773
79.5558
70.6574
73.0735
77.1986
78.8192
79.5558
67.7109
66.5912
58.0463
63.35
63.7036
68.6537
64.8233
73.0735
68.8011
62.9964
64.6759
54.9819
64.175
76.1379
78.9665
81.913
82.5023
84.3292
96.5867
97.2054
102.509
87.2168
84.7122
81.3827
85.714
84.1524
86.6275

59.166
60.0499
61.2285
67.0921
68.035
65.9429
67.6519
64.6465
67.2983
71.2467
72.4842
85.8614
85.2721
80.5576
73.3092
77.1986
79.1433
83.3863
78.7308
71.2761
68.0644
65.4126
64.234
69.243
71.3056
74.1342
73.3092
68.3591
66.8269
65.9429
66.2965
80.0567
81.7657
82.797
88.5427
86.156
96.5867
105.485
108.962
105.485
86.0382
90.4285
86.0087
90.7526
87.1578

55.0998
55.2471
55.9837
61.4348
64.5286
63.9393
62.6723
61.2874
62.2893
66.5912
64.8233
73.4271
78.1415
70.127
69.4788
71.0993
72.8672
75.7254
67.0921
65.9429
57.7516
58.3409
57.7516
62.7607
61.3464
65.0001
64.3518
59.5785
60.7571
52.5069
53.3319
62.525
73.8101
76.7566
81.3827
81.6773
84.4176
93.758
91.9312
84.2997
81.6479
81.3827
81.3237
83.4452
81.9425

57.0739
55.5712
56.3078
61.8473
65.7367
64.234
64.9117
62.7607
63.1732
67.0331
69.6555
74.1342
81.3532
79.5264
69.8029
72.6905
76.8156
78.171
78.7308
67.1216
66.8858
59.0776
63.1438
63.7036
68.418
66.1197
72.6315
67.8582
62.3777
64.2634
54.1569
62.7313
75.7254
78.4951
82.6202
82.5613
85.1542
95.7027
93.5223
101.331
83.8872
85.2131
82.2961
85.0363
83.622

1061100
837700
1469500
1058400
1829900
1184400
2028100
2237600
2045800
2634600
3581100
6645200
5227400
3962700
1349400
1769300
3368100
4326400
6464100
4114700
2649100
891800
1594500
2565700
4582200
3031000
5557100
3066300
2291500
3004400
2390900
3864200
1484700
1713700
2952100
3164100
3792400
6961600
4008800
4615800
1350400
2945500
1913900
2825800
2379700

20.7963
20.2488
20.5172
22.5356
23.9528
23.4053
23.6522
22.8685
23.0188
24.4252
25.3808
27.0127
29.6431
28.9775
25.4345
26.4866
27.9897
28.4836
28.6876
24.4575
24.3715
21.5264
23.0081
23.212
24.9298
24.0924
26.4651
23.3066
21.4242
22.0719
18.6007
21.5457
26.0086
26.9599
28.3767
28.3565
29.2471
32.87
32.1212
34.8031
28.8119
29.2673
28.2654
29.2066
28.7208

11/22/1999
11/15/1999
11/9/1999
11/1/1999
10/25/1999
10/18/1999
10/11/1999
10/4/1999
9/27/1999
9/20/1999
9/14/1999
9/6/1999
8/30/1999
8/23/1999
8/16/1999
8/9/1999
8/2/1999
7/26/1999
7/19/1999
7/12/1999
7/5/1999
6/28/1999
6/21/1999
6/14/1999
6/7/1999
5/31/1999
5/24/1999
5/17/1999
5/10/1999
5/3/1999
4/26/1999
4/19/1999
4/12/1999
4/5/1999
3/30/1999
3/22/1999
3/15/1999
3/8/1999
3/1/1999
2/22/1999
2/15/1999
2/8/1999
2/1/1999
1/25/1999
1/18/1999

83.4747
83.5336
83.6809
87.3641
95.7911
84.6238
95.4965
84.506
84.506
84.2702
91.3419
93.1687
99.5921
86.5096
82.3845
79.438
81.8836
85.4489
94.2295
97.8242
87.1284
83.0033
86.7453
69.0663
71.4824
62.1125
64.8233
71.2761
59.5785
52.4479
46.5549
51.2693
53.0372
56.0721
57.7516
64.175
67.1805
69.8323
71.0109
73.6628
70.127
70.0681
66.8858
65.0001
71.3056

92.3142
84.8596
85.8614
88.1007
101.36
94.5536
96.4393
93.5518
88.2775
85.7435
91.3419
97.8242
103.01
98.9734
88.0418
87.4525
82.797
88.8079
94.4357
102.774
97.7947
87.4819
90.4579
86.6569
76.904
70.6574
69.0957
76.02
71.3056
60.9928
52.1238
53.0078
55.306
58.2231
61.641
65.7072
68.2118
71.1877
72.4842
75.9905
76.5209
71.1288
71.7181
70.0975
71.6003

81.4121
80.8818
81.5005
76.7861
85.2721
81.913
84.6238
81.6479
79.4085
80.3514
82.5907
89.8686
91.6365
86.5096
79.6148
78.1415
76.6977
80.9702
85.1542
89.2204
87.1284
79.4085
80.7934
65.442
68.6832
60.8749
57.0445
66.7385
59.0186
51.6524
43.9914
48.1166
50.68
53.5971
54.8641
58.3409
64.175
63.9982
68.3591
71.3645
69.5377
64.4108
65.1768
63.1438
62.6428

86.4212 5523700
83.0917 2056200
82.8265 1875900
83.9461 5012000
87.4819 9040500
94.2 8315400
84.9185 4594200
93.0214 5437800
83.6809 4252400
83.9461 3153300
84.1229 3853200
90.6642 4379000
92.7857 5945000
97.5296 6749300
85.5078 6777200
81.2943 5705200
78.5835 2843200
81.8247 3976700
85.8024 4582100
92.8446 10583700
97.4117 8993100
86.7453 5565200
81.53 7588600
85.8024 11964700
70.7458 7632200
70.6574 7118700
59.8142 7777200
66.7385 11162600
70.4216 8718200
58.3409 4454700
52.1238 2182700
48.4996 1102900
55.306 1097800
53.7738 1436000
59.5196 2332400
58.9008 2321000
64.8822 2622500
67.1805 4099500
69.5082 4382400
73.928 4126000
74.2226 6497300
69.0663 4796700
69.5377 5827400
68.0644 5136900
65.4715 6063900

29.6822
28.5387
28.4476
28.8321
30.0465
32.3539
29.1661
31.9491
28.741
28.8321
28.8928
31.1395
31.8682
33.4975
29.3685
27.9213
26.9903
28.1035
29.4697
31.8884
33.457
29.7935
28.0023
29.4697
24.2983
24.268
20.5438
22.922
24.187
18.7666
16.7668
15.601
17.7904
17.2975
19.1458
18.9467
20.8708
21.6101
22.3588
23.7806
23.8753
22.2167
22.3683
21.8944
21.0604

1/11/1999
1/4/1999
12/28/1998
12/21/1998
12/14/1998
12/7/1998
11/30/1998
11/23/1998
11/16/1998
11/9/1998
11/2/1998
10/26/1998
10/19/1998
10/12/1998
10/5/1998
9/28/1998
9/21/1998
9/14/1998
9/7/1998
8/31/1998
8/24/1998
8/17/1998
8/10/1998
8/3/1998
7/27/1998
7/20/1998
7/13/1998
7/6/1998
6/29/1998
6/22/1998
6/15/1998
6/8/1998
6/1/1998
5/25/1998
5/18/1998
5/11/1998
5/4/1998
4/27/1998
4/20/1998
4/13/1998
4/6/1998
3/30/1998
3/23/1998
3/16/1998
3/9/1998

78.3772
72.7199
67.4751
61.5821
60.5803
55.5712
49.8844
54.5989
53.3908
51.7997
48.6175
43.3727
45.7299
50.68
53.6265
58.0463
57.4275
54.7462
52.3595
54.1569
55.3944
56.2784
58.5177
59.5196
61.8768
75.4307
77.6406
71.3056
72.5431
72.2485
81.3827
88.3364
90.4874
88.5132
89.7213
92.2258
90.1633
90.1633
96.5277
94.9366
92.5205
90.3106
88.9847
80.6755
80.2925

80.6755
76.904
73.6628
66.7385
60.9928
60.9928
55.3944
55.5123
58.5472
55.748
51.564
49.7666
45.8477
51.0336
53.6265
58.0463
58.282
57.3391
57.7222
54.1864
56.8088
58.4883
59.2249
61.8768
63.6447
75.9611
78.2299
77.4933
75.0771
76.1968
81.3827
89.574
95.8795
89.0141
92.1964
92.7562
94.4947
91.8723
103.717
97.6474
98.9439
92.5205
91.9312
88.9257
85.714

71.0109
70.4806
66.6501
57.3981
56.1605
55.2471
49.3246
49.3246
52.8015
51.0336
47.4389
43.3727
40.3967
44.5807
49.3246
53.9212
56.0721
54.5399
52.3595
50.0023
53.3319
53.656
54.8051
56.573
58.6356
61.3169
73.9869
71.0404
70.569
67.7698
71.4235
77.2576
86.6275
80.4987
88.4543
86.0971
89.6329
85.6846
88.1597
93.1687
92.5205
86.0676
87.6587
80.6166
78.9665

71.394
76.904
73.0735
66.4733
57.3981
60.816
55.3944
49.7371
55.6891
54.2748
51.2398
48.0281
42.5476
45.229
50.238
54.4221
57.457
56.9561
54.0096
51.9175
53.6855
56.1311
55.748
59.2249
60.2562
61.3759
75.9905
76.8156
71.0404
73.044
73.545
82.1488
87.5409
88.8668
89.132
88.8373
92.0196
89.515
89.9865
96.1742
95.9974
92.1669
89.8686
88.1597
79.9978

6205000
7698900
7812500
6614600
6227400
7259700
4545600
4753300
6947500
4302900
3943600
3623000
1670600
1495700
1290900
1176000
1684600
2283100
2035700
1406600
1498100
2105700
1871800
2294200
2560900
2969600
2041800
2303600
1161200
2458700
2791900
5005500
9025500
6466700
3461900
3852500
4523600
3238500
3303900
3301800
6718600
4744300
4293300
6433500
3896700

22.9655
24.7379
23.5057
21.3826
18.4634
19.5628
17.8188
15.999
17.9136
17.4587
16.4824
15.4493
13.6864
14.5489
16.1602
17.5061
18.4823
18.3212
17.3734
16.7004
17.2691
18.0558
17.9326
19.051
19.3827
19.7429
24.444
24.7094
22.8517
23.4962
23.6574
26.425
28.1595
28.586
28.6713
28.5765
29.6001
27.54
27.6851
29.5888
29.5344
28.3559
27.6488
27.123
24.612

3/2/1998
2/23/1998
2/17/1998
2/9/1998
2/2/1998
1/27/1998
1/19/1998
1/12/1998
1/5/1998
12/29/1997
12/22/1997
12/15/1997
12/8/1997
12/1/1997
11/24/1997
11/17/1997
11/10/1997
11/3/1997
10/27/1997
10/20/1997
10/13/1997
9/29/1997
9/22/1997
9/15/1997
9/8/1997
9/1/1997
8/25/1997
8/18/1997
8/11/1997
8/4/1997
7/28/1997
7/21/1997
7/14/1997
7/7/1997
6/30/1997
6/23/1997
6/16/1997
6/9/1997
6/2/1997
5/26/1997
5/19/1997
5/12/1997
5/5/1997
4/28/1997
4/21/1997

78.6719
71.2761
72.4253
73.1619
74.753
73.6628
74.3405
75.7548
83.9167
78.3183
76.02
71.8949
72.6315
75.8432
81.0585
88.5427
95.1723
95.4081
99.1796
109.139
105.19
102.833
103.128
107.548
108.432
107.106
112.262
120.365
125.521
128.998
125.816
119.039
125.227
128.645
107.253
114.943
107.548
101.301
102.097
99.2975
105.338
104.248
105.19
107.135
102.244

81.8247
78.8781
73.3682
73.1619
75.3718
74.5468
77.9647
76.02
84.8006
83.6515
78.5246
77.729
74.0164
76.8156
81.0585
91.283
95.7617
97.0581
100.181
109.905
111.82
104.807
106.516
109.433
112.292
110.494
115.71
122.428
128.35
135.54
130.53
128.645
126.7
132.269
132.505
115.503
117.684
109.875
104.837
102.421
107.459
105.19
106.958
111.378
110.73

76.2557
71.2467
71.0404
70.1859
72.9556
71.3645
73.7217
71.6886
76.4325
78.112
75.1655
71.8949
68.6537
72.1896
72.2779
81.0585
90.2222
92.8151
88.4838
98.8849
102.686
99.7394
100.27
104.012
106.958
105.927
105.367
113.323
120.719
125.521
122.693
117.271
118.774
121.603
107.253
107.548
105.603
99.6216
101.507
97.8831
102.097
100.889
100.064
105.809
101.655

79.2612
78.0236
71.2172
72.1012
73.3092
74.3994
73.928
74.6941
77.0218
83.1506
77.9352
75.6959
72.1601
73.0146
76.6388
81.2353
90.8999
95.7617
94.7598
99.7689
109.699
104.159
102.067
104.159
107.4
109.021
106.222
113.618
121.19
125.993
128.704
125.197
122.958
126.258
129.912
108.019
114.413
107.518
101.861
101.566
102.509
104.13
104.395
106.929
107.135

3342400
2763300
1298300
1552300
1480900
2432500
2888400
3867400
3234400
3239300
2038600
3020000
3238600
2052800
3372700
2658400
2204100
2643500
3934500
4123300
6327900
3280800
2363600
2972800
4248900
4456900
6608800
7026600
6760800
9294200
11247300
12328700
9219300
17154000
18723300
6772800
11106700
7530100
5179300
4966200
6574400
4824800
6181400
5700900
6650900

24.3853
24.0046
21.9105
22.1825
22.5542
22.8896
22.7445
22.9802
23.6964
25.5819
23.9774
23.2884
22.2006
22.4635
23.5785
24.9927
27.9661
29.4618
29.1536
30.6947
33.7498
32.0453
31.4017
32.0453
33.0425
33.5412
32.68
34.9555
37.2851
38.7627
39.5968
38.5178
37.829
38.8443
39.9685
33.2329
35.2001
33.0788
31.3383
29.8631
30.1404
30.617
30.6949
31.44
31.5006

4/15/1997
4/7/1997
3/31/1997
3/25/1997
3/17/1997
3/10/1997
3/3/1997
2/24/1997
2/17/1997
2/10/1997
2/3/1997
1/27/1997
1/20/1997
1/13/1997
1/6/1997
12/31/1996
12/23/1996
12/16/1996
12/9/1996
12/2/1996
11/25/1996
11/18/1996
11/11/1996
11/4/1996
10/28/1996
10/22/1996
10/14/1996
10/7/1996
9/30/1996
9/23/1996
9/16/1996
9/9/1996
9/2/1996
8/26/1996
8/19/1996
8/12/1996
8/5/1996
7/29/1996
7/22/1996
7/15/1996
7/8/1996
7/1/1996
6/24/1996
6/17/1996
6/10/1996

97.2644
95.7617
100.682
109.905
112.262
120.188
120.63
109.61
117.831
112.262
104.837
114.943
113.765
109.64
107.695
99.5921
97.2349
91.283
90.1633
90.1633
91.3714
99.4153
97.7064
104.631
113.765
101.802
102.509
100.771
98.8849
102.598
104.955
114.207
115.562
111.555
109.905
113.146
113.146
110.789
132.888
129.676
138.486
142.935
150.331
156.754
150.302

100.093
100.005
100.682
109.905
112.999
120.188
129.647
120.984
118.273
117.566
112.792
127.879
114.914
128.321
114.03
109.375
99.2975
98.2662
94.8777
91.3419
95.7617
100.918
100.181
104.631
115.209
115.503
103.688
104.837
104.896
104.572
108.962
114.354
118.45
117.448
114.118
113.529
117.536
119.039
135.392
139.488
138.604
142.994
153.219
157.579
156.725

96.7045
92.6678
88.5722
106.899
106.104
109.61
118.155
105.19
110.877
111.319
103.157
107.842
106.782
107.43
105.515
97.8242
94.1705
91.283
87.3052
86.0382
88.69
91.3419
96.8224
95.2313
104.012
101.095
99.0028
93.1098
98.4724
99.0323
101.036
105.279
112.557
110.111
106.222
109.316
108.638
104.896
107.872
128.497
127.879
132.888
142.906
147.915
145.322

99.7984
97.5001
96.5572
108.255
108.726
111.85
122.339
119.628
111.29
115.798
110.73
108.432
112.881
114.443
110.759
107.106
98.826
96.7929
90.7526
89.6624
90.7526
91.7839
98.6492
99.5332
105.721
113.352
101.065
102.833
100.506
99.3269
102.951
105.78
114.56
115.326
111.997
110.317
112.645
111.231
110.229
135.598
130.943
136.158
143.407
151.628
155.9

2870800
3115500
2197000
3486400
5366600
6439400
13651600
6739100
5942300
8418300
10302900
15068500
9553600
15404000
12046100
12717100
5011500
7311200
5457700
4944600
9059100
8691000
4760800
10282600
13890200
15623300
8649600
12180100
9409700
8423500
8510800
7959700
7325000
8236300
8805800
8025800
10659800
13789600
17776900
16303500
11028700
11463500
12133400
17283400
21262600

29.3434
28.6676
28.3904
31.8299
31.9684
32.8869
35.9709
35.1738
32.7222
34.0477
32.5576
31.8819
33.19
33.6493
32.5661
31.492
29.0575
28.4597
26.6837
26.3631
26.6837
26.9869
29.0055
29.2654
31.0848
33.3285
29.7158
30.2357
29.5515
29.2048
30.2703
31.1021
33.6837
33.9089
32.9301
32.4361
33.1206
32.7049
32.4103
39.8694
38.5007
40.0341
42.1655
44.5827
45.8388

6/3/1996
5/27/1996
5/20/1996
5/13/1996
5/6/1996
4/29/1996
4/22/1996
4/15/1996
4/8/1996
4/1/1996
3/25/1996
3/18/1996
3/11/1996
3/4/1996
2/26/1996
2/19/1996
2/12/1996
2/5/1996
1/29/1996
1/22/1996
1/15/1996
1/8/1996
1/1/1996

144.939
138.044
140.254
130.825
137.013
142.906
139.959
129.057
123.606
117.271
109.021
111.084
113.441
114.914
122.015
122.575
126.641
112.557
91.3714
99.5921
105.632
108.726
117.271

153.16
144.084
141.226
147.267
137.897
147.267
152.335
142.022
129.912
122.84
118.862
111.938
117.507
118.686
126.052
124.313
130.825
131.414
109.168
108.373
106.87
109.021
117.86

144.055
131.621
136.748
129.705
126.729
139.694
132.063
125.227
122.015
116.181
108.815
100.771
103.157
113.146
112.409
115.651
119.216
100.771
91.3714
91.7839
97.8242
103.128
108.284

149.948
142.788
138.84
142.876
129.352
140.431
144.026
138.604
127.613
119.245
116.269
107.577
112.203
115.15
115.032
121.485
121.22
129.322
107.931
92.3732
98.6198
106.281
109.404

25633200
16798000
7758400
11228700
7277300
7406900
10576000
8958000
7109300
3609600
4712300
2845800
2980200
2821100
5093500
2904600
6006300
7402500
2998100
1635500
2102400
3219300
2012800

44.0887
40.7304
39.6043
40.7556
36.8978
40.0581
41.0836
39.537
36.4018
34.0148
33.1659
30.6865
32.006
32.8467
32.813
34.6537
34.5781
36.8893
30.7874
26.3496
28.1314
30.3168
31.2076

Date
Open
High
Low
Close
Volume
Adj Close
3/28/2016
1030
1056 1015.65 1034.45 4188000 1034.45
3/21/2016 1027.95 1052.25
1022.4
1029.2 2050200
1029.2
3/14/2016
1019.1
1036.9 1005.45
1027.2 2939300
1027.2
3/7/2016
1006.4
1045.9
1006.4
1014.5 2793400 1004.075
2/29/2016
951.3
1018
935
1006.4 4226900 996.0577
2/22/2016
944.1
968.3
940.85
950.35 3662900 940.5837
2/15/2016
918
968.7
916.4
944.35 3310700 934.6454
2/8/2016
971.1
984.8
888.1
906.55 4343000 897.2338
2/1/2016 1039.95
1041.8
961.4
970.9 3638200 960.9225
1/25/2016
1010
1040
996.95
1035.4 3319000 1024.76
1/18/2016
1075 1083.95
976.7 1004.15 6825800 993.8309
1/11/2016 1015.95 1089.75
1011
1073.3 8264700 1062.27
1/4/2016
1005
1038.4
986.7 1025.75 5162700 1015.209
12/28/2015
1000.6
1019.7
999.1 1015.35 2736100 1004.916
12/21/2015
987.9
1007.2
984 1000.55 2227800 990.2678
12/14/2015
947.6
1015
946
991.9 3372200 981.7068
12/7/2015
965.45
973
912.85
952.95 3105800 943.157
11/30/2015
978.5
988.95
961.25
965.45 3441500 955.5286
11/23/2015
950
992.5
946.2
979.05 2743100 968.9888
11/16/2015
926
952.8
909.95
946.85 2682200 937.1197
11/9/2015
933.5
965
914.5
933.05 1929200 923.4615
11/2/2015
949
975
933
952.4 2183500 942.6127
10/26/2015
961.9
963
929.9
947.7 2795300 937.961
10/19/2015
941
974.8
941
955.65 3572900 945.8293
10/12/2015
888
914.8
882.9
914.8 2042200 905.399
10/5/2015
862.8
918.05
861.85
887.35 2740200 878.2311
9/28/2015
839.8
873.95
826.1
864.7 2442700 855.8139
9/21/2015
880
888.2
834.75
837.35 3327000 828.7449
9/14/2015
861.75
899.5
851.9
895.4 3070200 886.1984
9/7/2015
838.25
878.7
825.1
860.95 2842800 852.1025
8/31/2015
872.85
872.85
825.1
835.9 4108300 827.3099
8/24/2015
880
883
818
872.4 6485400 863.4348
8/17/2015
966
966
897
907.95 2990900 898.6194
8/10/2015
984.5
988.8
929.4
966.95 2275800 957.0132
8/3/2015
1001 1013.85
977.15
984.35 2448300 974.2343
7/27/2015
1024.9
1029.9
990 1001.85 3503100 991.5544
7/20/2015
1027.8 1067.85 1002.75 1025.05 2894900 1014.516
7/13/2015
1001.8 1031.15
995.15
1021.7 2669100 1011.201
7/6/2015
996.1
1018.9
983.15
1001.8 3249500 991.505
6/29/2015
987.9 1019.75
972
1007.2 4020200 996.8495
6/22/2015
996.95
1014.1
985
1000.7 4669700 990.4163
6/15/2015
894.9
1006.4
890
996.65 6770500 986.408
6/8/2015
906.8
910
873.65
889.85 3187700 880.7054

6/1/2015
5/25/2015
5/18/2015
5/11/2015
5/4/2015
4/27/2015
4/20/2015
4/13/2015
4/6/2015
3/30/2015
3/23/2015
3/16/2015
3/9/2015
3/2/2015
2/23/2015
2/16/2015
2/9/2015
2/2/2015
1/26/2015
1/19/2015
1/12/2015
1/5/2015
12/29/2014
12/22/2014
12/15/2014
12/8/2014
12/1/2014
11/24/2014
11/17/2014
11/10/2014
11/3/2014
10/27/2014
10/20/2014
10/13/2014
10/6/2014
9/29/2014
9/22/2014
9/15/2014
9/8/2014
9/1/2014
8/25/2014
8/18/2014
8/11/2014
8/4/2014
7/28/2014

880
900
874.9
892.85
866.2
880.05
937.3
906.8
836
816.6
856.5
851.5
885.1
869
869.95
918.7
901.2
916.05
886.9
870.2
860.5
885
888.5
902
877.95
960
989
1000.2
966
982.8
1004
963.95
938.5
961.8
927.2
936.95
993
1009.1
1033.9
1004.35
1000
1001.1
985.15
981
1021

918.8
908
915.4
899.45
901.8
887.5
937.45
944.3
908.8
839
864
876.7
891.75
909.65
876.75
924.2
920.8
943.8
934.5
911.4
875
890.9
899.05
906.8
908.4
962.85
991.95
1017.35
1001
989.8
1009
1003.7
950.8
979
969
948.45
996
1015.8
1041.3
1035.95
1008.5
1023
1005
998.6
1023.55

878
872
872.2
857.2
860
847.4
867
898.75
821.4
796.45
801.45
840.3
847
855.55
836.6
871.3
861.3
903
880.5
858.75
831.2
832
877.1
880
859.7
879.35
955.1
973.3
966
963.4
978.05
926.1
911.55
925.2
921.15
925.05
917.3
976.5
1008
995.6
983
990.1
976.35
971
975

907.75
877
903.85
873.95
889.7
862.35
878.9
926.85
904.35
836.05
811.7
854.1
850.1
884.95
855.55
873.1
917.5
909.9
915.25
886.9
869.7
860.3
885.55
888.85
900.55
882.35
957.35
991.6
997.7
969.15
980.5
1000.55
945.65
937.9
960.65
927.2
933.25
995.45
1015.6
1025.65
998.7
998.3
1002.95
980.5
976.3

3854600
3658300
2385300
3119000
4078000
3516500
4395300
3956400
5075900
2384200
3506500
3041000
3001400
2761600
4089000
2302700
2211400
3286000
4347700
3912700
3085500
3781500
1706000
2114700
4085100
3409300
2626300
3353200
2505900
2072400
1816700
4409000
2386000
3076200
2233700
1772800
4113800
2703000
2371700
3341900
1888400
2754200
1939600
2890400
2813300

898.4215
867.9875
894.5616
864.9689
880.557
843.6863
859.8782
906.7903
884.7773
817.9555
794.1326
835.6149
831.7014
865.7972
837.0335
854.2037
897.6427
890.2072
895.4414
867.705
850.8773
841.6807
866.3842
869.6128
881.0596
863.2534
936.6302
970.139
976.107
948.1749
959.2792
978.8953
925.1835
917.6013
939.8589
907.1328
913.0519
973.9057
993.6196
1003.452
977.0853
976.694
981.2433
959.2792
955.1701

7/21/2014
7/14/2014
7/7/2014
6/30/2014
6/23/2014
6/16/2014
6/9/2014
6/2/2014
5/26/2014
5/19/2014
5/12/2014
5/5/2014
4/28/2014
4/21/2014
4/14/2014
4/7/2014
3/31/2014
3/24/2014
3/17/2014
3/10/2014
3/3/2014
2/24/2014
2/17/2014
2/10/2014
2/3/2014
1/27/2014
1/20/2014
1/13/2014
1/6/2014
12/30/2013
12/23/2013
12/16/2013
12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/4/2013
10/28/2013
10/21/2013
10/14/2013
10/7/2013
9/30/2013
9/23/2013
9/16/2013

1000
968.6
1033
1012.55
1037
1084
1130
1074.75
1132.5
1091
994.9
925
949.8
969.95
953.75
944
916.25
891.25
886.15
865.1
800.1
808.05
817.65
815.25
826.2
856
886.9
868.25
862.1
881
899
860
882.1
853
847.35
858.1
874
908.25
888
905.65
865
847.6
832.05
872.05
885.95

1043.3
998.2
1037
1036.8
1062.8
1101.65
1132.7
1133
1140
1132
1145.25
999
960
988.75
961.8
973.9
962.95
919.95
913.35
903.65
874
816.85
822
825.6
829.8
860.8
889
896.9
876.3
898.25
909
898
888.7
877
856.85
884.9
882.1
921.7
926.55
915.5
908
868
859.7
884.55
901

995.05
958.5
963.65
1000
1006.7
1031.6
1072.7
1064.25
1060
1073.75
994.1
925
926
946
936.6
934.35
913.2
872.5
882.15
863.4
797.15
793.1
803.1
802.75
806.9
822.2
858.15
868
840.05
855
876.9
836.75
857.65
850.65
835.25
839.1
842.1
871.15
883.9
879.35
863.2
836
817.7
835.25
852.6

1021.85
976.75
966.5
1031.95
1012.1
1036.5
1081.9
1122.4
1064.7
1127.45
1079.25
997.6
928.1
948.25
959.1
953.75
944.25
916.15
885.8
886.15
869.4
799.95
811.5
822.05
814.45
831.15
867.65
884.75
858.15
864.25
878.85
895.15
864.7
866.7
853.2
843.75
851.65
875.95
908.25
887
905.65
863.35
854.4
839.9
881.9

3767200
2826400
3784800
3069100
3242500
3903700
3238400
3556700
3824200
4736600
6884100
3134400
2215700
2728700
1348200
2225700
4582400
6766100
3985200
4061500
3484900
2121100
1610400
2315900
2339400
2808500
2767900
3213600
3040200
1861900
2096600
3022000
1875100
2057300
2646800
2402200
1714000
1788500
3250800
2559900
3428200
2490700
2013700
3226700
3382200

999.7343
955.6104
945.5822
1009.616
990.1953
1014.067
1058.485
1098.108
1041.657
1103.049
1055.892
967.207
899.8244
919.3605
929.8799
924.693
915.4824
888.2385
858.8131
859.1525
842.9128
775.5787
786.7768
797.0054
789.6369
805.8281
841.2161
857.7952
832.0056
837.9197
852.0749
867.8783
838.356
840.295
827.2064
818.0443
825.7036
849.2632
880.5792
859.9766
878.0584
837.0471
828.3698
814.3116
855.032

9/9/2013
9/2/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/27/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/18/2013
2/11/2013
2/4/2013
1/28/2013
1/21/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012

868
853.2
822.5
823
869
860
887.05
915
886
870
862
790
815.5
789
803.7
802.75
837.4
813.35
802.2
793.1
786
773.05
778.1
781
820.6
835
852.1
808.9
864
848
865
896.05
911.35
938.1
841
865.7
840.3
825.6
834.5
834.6
795
774.9
775.25
785.85
803.65

901
891.7
860
834.7
872.85
881.85
898.65
925
927.9
896
891.8
873
837.5
819.85
805.35
849.8
855
844.7
835.9
815.9
826.6
810
795.6
799
823.35
843.5
869.4
854.7
864.95
878.85
888
901
913.15
955
902.95
871
864.6
846
844.4
846.8
849.7
808
780.7
792.65
808.95

866.25
828.3
763.9
774.2
817.15
830.15
842.6
877.45
883.05
839
847.35
778.5
783.6
775.3
779.15
801
779.2
795.6
802.2
777.15
778.3
769.2
764.15
764.2
764.4
804.35
835.25
804.9
805.5
834.25
834.1
857
880.1
905.1
838
836.25
836.8
815.1
822.2
814.5
789.75
771
761.1
771
785

873
868
853.85
819.5
826.7
865.65
857.35
890.15
923.7
889.95
880.35
862.6
792.85
814.65
783.6
806.3
786.45
835.5
812.95
800.5
792.4
781.6
775.35
780.1
772.9
810.6
843.65
851.3
810.4
862.6
845.8
863.55
894
912.2
900.2
839.9
861.85
840.25
825.25
839.25
834.6
793.7
773.75
775.15
787.65

2795900
3703200
4622100
3652900
2690300
2520600
2753600
3134900
3457100
3435700
3523900
5764300
3748200
2956900
3117800
4655100
2614200
2599100
2514800
3596500
3287900
3650800
2602500
2453300
2744700
3415400
2564900
2722200
3777800
2550900
2526600
2350100
3262600
4656200
3742800
2909400
2769300
1928300
1963100
2519300
2918400
2432500
2593300
1932400
2466100

846.4031
841.5554
827.8365
794.533
801.5137
839.277
831.2299
863.0306
895.5585
862.8367
853.5292
836.3199
768.6949
789.8308
759.7267
781.7352
762.49
810.0456
788.1826
767.5739
759.8071
749.4512
743.4583
748.0129
741.1091
777.2584
808.949
816.2844
777.0667
827.1195
811.0106
828.0305
857.228
874.6794
863.173
805.3533
826.4004
805.6888
791.3058
804.73
800.2712
761.0536
741.9241
743.2666
755.2524

10/29/2012
10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/3/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/28/2012
5/21/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/20/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/2/2012
12/26/2011

802.35
795.2
819
854.55
840
850
848.1
800
768
786
816.1
779.5
748.05
723
715
720
729
735.5
714.2
730.35
732.7
677
692
686.5
698
715
737.5
725.85
747.1
740.05
749.35
743.9
781
790
812.05
821.8
818.2
841.1
845.9
813.9
755.3
729.95
714.45
696.8
747.05

814.9
818.7
839.95
854.55
862
857.8
881.6
845.7
796.5
797.5
823.9
824.9
799
750.9
726.85
729.9
742
742.65
740.9
742.95
736.4
731.9
729.05
704.6
702.8
722
751.4
749
756.8
762
762.9
753
783
830
814
827.9
857.4
858.8
864.7
842.7
827.9
800
753
730.95
768.7

788.7
791.7
797
807.4
682.35
824.25
828.25
783.2
760.05
762.7
778.7
779.5
748.05
721
706.65
712.2
715
728.85
712
703.55
711.05
673.4
678.05
679.55
673.05
688.3
722
723.7
728
726.3
739.05
718
732
767.35
751
765.35
814.5
804.7
824.1
792.2
755.2
711
702.45
687.15
689

807.95
810.4
802.8
818.9
857.8
837.2
850.3
841.75
791.75
766.4
782.1
816.1
782.1
742.55
721
722.65
718.5
734.85
737.85
711
726.75
729.7
685.25
691.2
688.55
697.2
726.45
742
730.85
751.55
747
750.6
744.05
772.35
773.8
814.1
819.95
818.2
843.25
838.3
820.4
792.65
731.8
717.55
692.95

2728000
1907000
4275300
2942200
2695200
4111600
5073200
3574900
2324600
3145200
2358200
2681400
4519200
2459200
2490900
2347300
2155500
1990400
2906600
3195100
2253000
4181600
4530300
2668000
3360600
3716200
2262800
3659100
3325000
2838000
1853700
5013100
4427400
4306800
4281600
4773000
4546700
5672700
4034900
4868200
4191100
6249800
4299400
4908700
4078300

774.7174
777.0667
769.7792
785.217
822.517
802.7643
815.3255
807.1271
759.1838
734.8765
749.9307
782.5322
749.9307
712.0074
691.3439
692.926
688.9467
704.6241
707.5007
681.7552
696.8574
699.686
657.0643
654.7929
652.2825
660.4769
688.1862
702.9171
692.3544
711.9641
707.6537
711.0641
704.8591
731.6685
733.0421
771.2194
776.7614
775.1035
798.834
794.1448
777.1876
750.8993
693.2544
679.7549
656.4507

12/19/2011
12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/8/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/16/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011

719.2
760.55
808.35
765
800
891.4
879
898
848
867
804.25
791.2
769.2
825
810.35
794.5
731.1
731
760
776.7
838
892
871.9
854
874.4
866.7
875
943.25
934.65
948.95
919
950
960
983.9
1014
1019.2
1013
1040
1026.25
999.05
992.95
974.1
970.2
936.1
906.1

769.75
844.6
819.5
815
804.45
896
892.65
905
904
868.85
869.7
808
822.9
853.95
850
859
813.7
772
774.4
796.4
838.9
892
886.8
877.9
879.4
907
879.7
943.25
960
967
952.9
951.4
966.05
986.8
1021
1044.7
1024.85
1059
1065.9
1029.95
1055
1004.4
994.8
1009.4
963

709.2
716.05
752.7
753.1
751
787
850.1
855
842.15
811.35
804.2
761.75
747.55
764.1
795.25
776.5
728.35
712
721.3
753
779
823.15
857.55
845.7
840.7
856.7
828.1
865.2
928.15
931.5
901
898.35
937.95
940
970
998.75
996.6
1020.65
1014.3
981.1
986.6
964
960
934.2
894.1

746.4
721.85
755.7
812.05
753.8
808.1
885.35
879.95
900
835.75
866.9
802.9
808.35
770.6
825.65
825.75
805.45
719.4
732.55
760.9
792
827.95
873.35
873.2
854.85
861.95
871.4
868.75
944.5
934.6
945.45
923.2
948
955.05
983.75
1039.25
1020.95
1023.9
1036.4
1026.6
993
992.05
982.2
966.25
935.55

4562500
5613900
3232400
4217800
4783700
3891600
3316200
3671000
3404200
3316100
3842800
5029100
6434000
5215100
5108100
6747700
6599900
3967400
3563500
4605900
3879300
4970900
2321200
2889800
5406300
3996600
5495300
4528000
2660100
2661500
3848900
3709900
2170500
3648400
5081300
2380200
2038300
2519400
4558500
2897700
7257300
3712400
3202300
8857200
4493600

707.0854
683.8284
715.8955
769.2774
714.0956
765.5355
838.7166
833.601
852.5949
791.7291
821.2384
760.6094
765.7723
730.0107
782.1611
782.2558
763.0251
681.5076
693.9649
720.8217
750.2835
784.34
827.3486
827.2065
809.8231
816.5491
825.5013
822.9909
894.751
885.3724
895.6509
874.5729
898.0667
904.7453
924.0663
976.1991
959.0094
961.7804
973.522
964.3166
932.7551
931.8627
922.6104
907.628
878.7905

2/7/2011
1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010

925.7
908.85
995.1
1003
1065.4
1065
1058.3
1045
1024.05
1015.85
969.5
1003.5
1067.1
1113.9
1121
1088
1042.25
1056
1014.95
1008
1029
972
930.95
952.1
992.05
980
1000
1016
1063.5
1058.1
1060
1070
1074
1061
1054.9
1015
1030.15
1018
1034.7
1051
1026
1080
1079.8
1145
1096.5

938.8
947.5
995.9
1008
1070.45
1091.4
1068.8
1075
1064
1039.7
1024
1017.8
1067.9
1120.5
1124.9
1110
1093.8
1081.5
1055.75
1019.9
1048.5
1031.4
969.7
964.8
992.05
993.4
1006
1031
1073.65
1070.9
1094.45
1081.9
1093.95
1074.8
1089.8
1050.85
1048.5
1048.95
1034.7
1093.4
1060
1097.8
1096
1145
1149.7

885.1
888.55
902
954.55
998
1052.6
1042.25
1044.6
1010
978.75
962.4
958.3
987.1
1057
1062.65
1074.6
1033.25
1035.6
1009
978.1
992.1
965.35
922.3
915
946.55
958.35
970
998.5
1007.25
1047.6
1052.05
1051
1057.5
1043
1049.1
995.1
1003.35
982.75
976.1
1035
976
1012
1048.15
1071.15
1096.5

909.95
920
913
986.8
1001.5
1065.4
1058.7
1059.7
1057.75
1023.9
1005.9
962.35
996.25
1061.85
1105.7
1096.25
1081.8
1040.35
1049.65
1007.9
1001.65
1027.35
957.8
925.7
949.6
988.65
979.1
1000.1
1009.65
1060.45
1062.95
1057.65
1068.95
1062.95
1054.35
1046.4
1031.2
1036.65
995.55
1043.65
1032.8
1033.6
1088.2
1084.25
1124.7

5525200
5918400
4778600
5178700
4858100
4480800
2302100
3251400
3377600
5277000
5353100
6012800
3818200
3725600
4640400
5546300
5299500
4560600
5698600
4664100
5638800
5988700
3842600
5419200
4735700
4358400
5466900
4085300
6386400
2566800
3027900
2484400
4415400
3451100
4847900
3714000
3974400
4966500
4567000
5018700
6436200
5028800
4624500
3161300
3847600

854.7437
864.184
857.6086
926.9312
940.7394
1000.763
994.4691
995.4084
993.5767
961.7804
944.8725
903.9646
935.8079
997.428
1038.618
1029.741
1016.168
977.2324
985.9682
946.7512
940.8803
965.0211
899.6907
869.5381
891.9881
928.669
919.6984
939.4243
948.395
996.1129
998.4612
993.4828
1004.097
998.4612
990.383
982.9153
968.6375
973.7569
935.1504
980.3322
963.5652
964.3115
1015.251
1011.566
1049.304

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

1103.7
1062
1022
1021.2
979.3
995.3
1027
985
1037.5
1049.65
1107
1134.7
1091.1
1072.8
1001
1068
1088
1062.5
2160
2149
1975
1927
2050
2224.86
2120
2159.9
2128
2099.7
2135
1985
2064
1960
2009
2030.44
1968.9
1950
1960
1749.7
2048
2026
2047.7
2359.7
2207
2330
2200

1109.95
1111
1096.5
1033
1040
1000
1038.35
1019.8
1056.35
1085.9
1116.45
1149.7
1149.9
1096
1083.8
1084
1094.1
1120
2225.9
2162
2146
1974.9
2068
2283.3
2226
2235.5
2212.9
2147.9
2218.7
2239.9
2064
2080
2010
2064
2125
1995
2088.7
1968.4
2052
2183
2050
2359.7
2379
2330
2307.7

1071.3
1062
1013.1
988.05
979.3
959.15
977.15
975
975
1018.1
1029.5
1050
1021.85
1069.5
990
1005
1050
1054
1011
2065
1961.6
1802.25
1922
2037.6
2120
2084.1
2128
2058
2071
1976.5
1923.3
1948.6
1867.6
1943.3
1958.1
1871
1950
1717.1
1745
1980
1900
1977.1
2175
2160
2130.5

1089.8
1100.45
1092.05
1021.6
1009.8
978.95
983.2
1018.8
981.7
1046.2
1053.85
1110.75
1103.15
1093.35
1072.8
1007.65
1071.25
1088.4
1045.95
2123.3
2119.5
1957.5
1931.15
2047.34
2218.76
2099.76
2178
2135
2102.56
2140.86
1981.15
2074.1
1928.8
2036.44
1997.75
1955.4
2016.84
1937.05
1775.15
2027.66
2029.2
2041.5
2362.1
2212.76
2271.9

3353500
3726600
4972100
4165900
3537900
3643100
3510300
3744000
3944900
4333600
4802400
12805700
7453500
1782600
3480500
3636700
3688400
3778100
7441600
5752900
8061900
6561000
7266700
5224500
5776200
7967900
4733600
5497100
10427000
8880700
5939900
5491600
6040300
6381200
7718700
9244600
7020200
7941700
10167600
7443300
9837000
11299200
7742000
7300900
8683100

1016.744
1026.68
1018.843
953.1159
942.1069
913.325
917.2901
950.5036
915.8907
976.0668
983.204
1036.29
1029.199
1020.056
1000.884
940.1011
999.4376
1015.438
975.8336
990.4811
988.7085
913.1384
900.8466
955.0471
1035.012
967.7723
1003.833
984.0143
969.0628
986.7151
913.1053
955.9457
888.9774
938.5883
920.7562
901.2372
929.5547
892.7798
818.1606
934.5416
935.2514
940.9204
1088.684
1019.854
1047.111

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

2147
1919
1851
1791
1720
1759.95
1700
1521.1
1354
1284.25
1161
1228.7
1256.2
1384.45
1355
1290
1163.6
1224.6
1139.7
1299
1200
1305
1349
1152.2
1125.3
1176.55
1150
1250.3
1439
1027.15
1329.95
1558
1729
1975
2100
1889.7
2190
2120
2205.36
2290
2251.14
2349.8
2150.06
2149
2000

2535
1975.4
1938.1
1820
1802
1840
1767.85
1680
1583.4
1362
1293.8
1263.7
1297
1397.05
1414.1
1352.8
1330.8
1335
1231
1390
1299.9
1352.4
1407
1324
1182
1188.8
1221.85
1308.75
1505.2
1394.95
1425
1668
1749
1985
2110
2071.94
2190
2250
2285
2290
2376
2349.8
2313
2338.44
2127

2091
1843
1836
1731
1684.7
1702.35
1605
1495
1354
1271
1138.15
1115.3
1201.35
1240
1341
1271.15
1163.6
1107.1
1065
1093.65
1188
1204
1272.2
1107
1025
1051
1032.1
1087.35
1151.3
930
990
1286.8
1477
1745.65
1956.2
1765
1919.7
2065
2052.8
2195.4
2251.14
2205
2075
2093.06
1920

2185.76
1950.7
1900.3
1810.2
1788.85
1716.95
1733.3
1670
1548.75
1339.2
1284.25
1169.9
1266.05
1253.4
1392.4
1344.85
1323.6
1156.15
1217.35
1153.25
1286.4
1210.15
1351.3
1307.1
1117.6
1134.45
1124.35
1146.75
1220.75
1375.45
1019.5
1306.05
1527.6
1761.45
1963.2
2055.1
1932.65
2080.9
2136.2
2244.8
2275
2251.8
2297.6
2147.1
2113.2

10278800
8308100
8682100
4997300
9628100
9156800
7859000
9140900
14558400
9239200
4930100
11132700
6469900
7871500
8595500
9876200
8391500
11585500
13372200
11810000
9244300
6401300
18155600
13400500
14429200
12333400
16557000
12526000
16702800
11873800
13850300
12668400
11430800
10809100
9934800
10975000
8466700
4279400
6351100
4445300
4934100
7667000
6424300
8535800
7717100

1007.409
899.071
875.8419
834.315
824.4749
791.3364
798.8721
769.6973
713.8136
617.2327
591.9065
539.2029
583.5182
577.6878
641.7524
619.8368
610.0427
532.8656
561.0724
531.529
592.8974
557.754
622.8096
602.4379
515.098
522.8641
518.2091
528.5332
562.6395
633.9402
469.8841
601.954
704.0657
811.8463
904.8322
947.1887
890.7518
959.0797
984.5673
1034.621
1048.54
1037.847
1058.956
989.5912
973.9667

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

2090.06
2180
2080
2350
2182
2428
2540
2640
2511.06
2675.1
2631
2629.7
2548.56
2256.24
2305
2160
2261.1
2210.9
2399.8
2495
2600
2414
2536
2565
2779.8
3159
2974.8
2903.5
2766
2850.06
2850
2888.2
2856.2
2885.14
2650
2713.3
2765
2400
2585.1
2505
2310
2300
2030
1955
1960.9

2120
2216.9
2259.9
2350
2299.9
2444
2589.8
2675
2648
2709
3026
2680
2718
2567
2452.8
2367.9
2345
2428.4
2399.8
2638
2618
2600
2642
2645
2825
3298
3140
3019.8
2930
2888
2924.14
2988
2903.7
2906
2928
2804
2854.44
2713.8
2989
2724.7
2515
2426
2299
2070.9
1994

1930.3
1990
1956.25
2075.3
2111
2175
2390.24
2550
2477.1
2510
2580
2556.36
2486.36
2256.24
2243.5
2125.4
2120
2122.36
2166.24
2410
2415
2235
2390
2371
2120
2780
2960
2811.3
2698
2651.56
2801.3
2802.36
2769
2666
2602
2633
2577
2371.8
2251
2197.7
2235
2265
2015.9
1944
1921.25

2016.1
2097.9
2182.64
2099.2
2270.4
2238.5
2403.5
2556.2
2635.7
2528.4
2674.76
2624.5
2635.2
2551.56
2321.14
2352.44
2150
2322.6
2248.24
2463.44
2434.44
2593.94
2426.4
2542.76
2615.4
2799.6
3127.6
2993
2894.86
2719
2888.64
2841.44
2851.64
2811.2
2881.64
2734.4
2713.3
2698.3
2469.3
2565.76
2492.5
2298.06
2280.44
2034.76
1962.9

7312300
11153800
12671600
6372600
9324500
9172100
5711500
3825200
4722300
4863200
3870200
5935000
4150200
6275100
5715500
6609900
4829800
7557100
5537700
4855800
3484300
7445400
5271000
6108100
12901600
9083600
7880500
5243400
4600700
5612500
6002000
5129700
5997000
6310300
8031700
6113400
9156200
8943300
12832800
11089500
9355400
7258700
5153000
4267300
3956500

929.2136
966.915
1005.971
967.5142
1046.42
1031.717
1107.765
1178.144
1214.785
1165.331
1220.868
1197.927
1202.811
1164.634
1059.461
1073.748
981.3462
1060.128
1026.187
1124.413
1111.176
1183.978
1107.506
1160.618
1193.773
1277.85
1427.562
1366.125
1321.33
1241.061
1318.491
1296.947
1301.603
1283.144
1315.296
1248.09
1238.459
1231.612
1127.088
1171.116
1137.677
1048.927
1040.884
928.746
895.9463

8/27/2007
8/20/2007
8/13/2007
8/6/2007
7/30/2007
7/23/2007
7/16/2007
7/9/2007
7/2/2007
6/25/2007
6/18/2007
6/11/2007
6/4/2007
5/28/2007
5/21/2007
5/14/2007
5/7/2007
4/30/2007
4/23/2007
4/16/2007
4/9/2007
4/2/2007
3/26/2007
3/19/2007
3/12/2007
3/5/2007
2/26/2007
2/19/2007
2/12/2007
2/5/2007
1/29/2007
1/22/2007
1/15/2007
1/8/2007
1/2/2007
12/26/2006
12/18/2006
12/11/2006
12/4/2006
11/27/2006
11/20/2006
11/13/2006
11/6/2006
10/30/2006
10/23/2006

1818
1800
1822
1783
1885
1880
1780
1702.9
1704
1708
1697.8
1800
1769
1739.9
1710
1610
1605
1549.8
1543
1418.1
1365
1355
1383
1301.1
1329.9
1300
1420
1410
1387
1380
1370
1385
1364.8
1294
1275
1284.9
1260
1280
1265
1262
1225.25
1288
1286
1225
1200

1970
1845
1840
1912.5
1901.8
1948.5
1915
1790.7
1731.65
1720
1748.8
1800
1769
1780
1797.8
1706
1618
1636
1626.6
1545
1415.9
1368.95
1383
1383.8
1334.6
1349.8
1429.8
1444.4
1413.7
1408
1393.9
1394.95
1428
1345
1312
1303
1298
1280
1309
1269.7
1290.5
1296
1315.95
1299
1227.1

1792
1715.3
1683.2
1751.4
1792
1855
1767.25
1686.15
1676.1
1686.35
1666.5
1660.25
1647.1
873.675
1701.1
1593.5
1531.25
1501
1525.3
1417.25
1362
1305.25
1342.55
1297.1
1261.25
1248.2
1305.1
1391
1342
1330
1358.6
1357.65
1344.1
1264.1
1270.3
1265.2
1230
1176.35
1255.6
1239.9
1225.25
1252.35
1241.35
1212.15
1170

1960.9 6313700 895.0334

1776.35 6102700 810.7974
1752.9 6278800 800.0939
1809.05 6238100 825.723
1801.15 5838900 822.1171
1867.5 6910200 852.4019
1892.15 6238700 863.6531
1773.05 3896100 809.2911
1709.9 4374000 780.4669
1700.55 4542500 776.1992
1705.1 3705500 778.276
1681.9 4544500 767.6866
1657.05 4790400 756.3441
875.625 4126600 399.6703
1728.05 5607500 788.7513
1698.45 5357700 775.2407
1589.1 4985100 725.3289
1583.15 6503700 722.6132
1539.2 6514200 702.5526
1541.45 4958400 703.5795
1411.95 2693600 644.4706
1358.85 4577400 620.2336
1370.3 4450200 625.4599
1376.05 3149000 628.0844
1300.15 4740600 583.572
1318.2 7259800 591.6737
1316.2 10397200 590.776
1413.25 5536700 634.3369
1406.95 3088900 631.5091
1391.8 2714600 624.7091
1375.05 3471300 617.1909
1370.6 3497100 615.1934
1382.75 6626300 620.647
1339.5 6509100 601.2343
1288.15 4354500 578.1858
1270.15 5160800 570.1065
1272.55 5866300 571.1838
1253.7 8836100 562.7229
1269.15 6481400 569.6577
1261.05 4666800 566.022
1262.35 4145300 566.6055
1259.25 3087000 565.2141
1285.3 7821000 576.9066
1287.7 6797300 577.9838
1222.7 5987500 548.8085

10/16/2006
10/9/2006
10/3/2006
9/25/2006
9/18/2006
9/11/2006
9/4/2006
8/28/2006
8/21/2006
8/14/2006
8/7/2006
7/31/2006
7/24/2006
7/17/2006
7/10/2006
7/3/2006
6/26/2006
6/19/2006
6/12/2006
6/5/2006
5/29/2006
5/22/2006
5/15/2006
5/8/2006
5/2/2006
4/24/2006
4/17/2006
4/10/2006
4/3/2006
3/27/2006
3/20/2006
3/13/2006
3/6/2006
2/27/2006
2/20/2006
2/13/2006
2/6/2006
1/30/2006
1/23/2006
1/16/2006
1/9/2006
1/2/2006
12/26/2005
12/19/2005
12/12/2005

1195
1155
1165.25
1159.8
1145
1132
1125.05
1113
1055
1015
968
988
962
1058
1036
1061.65
1015
918
918
962
962
995
1070
1115
1025
975
850
833
801
786
776.7
731.5
717
703
694
715
695
700
702
554.796
576.664
557.92
524.808
533.554
541.114

1221.8
1195.95
1176.35
1196.8
1158.9
1144
1146
1139.9
1125
1078.5
1015
999.5
1015.8
1068.4
1100
1099
1064
1016.5
948
970.7
978
999
1091.95
1184.4
1120.8
1050
1008
852.9
846.3
808
795
781.95
740
719
707.4
724.35
723.55
719.8
714
729.65
578.226
584.786
562.826
543.394
546.362

1186.6
1138.5
1143
1156
1105.05
1073.1
1112.5
1040
1045
1002.2
952
490.675
941.5
955.6
1011.1
1026.25
962.15
903
436.25
807
456
840
961.5
1057
1021.1
485.5
846.1
410.55
801
393.625
758.6
729.15
711.5
695.3
347.15
690
683.5
695
685
272.416
539.24
556.14
516.686
524.932
524.246

1203.55
1190.7
1162.85
1171.75
1156
1140.6
1130.8
1122.5
1110.65
1055.9
1011
967.8
979.05
967.55
1069.1
1031.6
1059.85
1011.9
460.8
922.75
958.1
958.5
978.1
1066.85
1099.25
504.45
974.95
846.5
833.45
795.35
782.2
775.05
731.45
715.75
702.85
693.15
719.6
696.6
698.65
352.1
553.016
575.226
555.61
526.62
530.65

6730500
5993800
6454300
6549700
7183400
8297000
5941000
6638100
7318300
7136200
6495100
7131200
7886200
11963300
8748100
9302500
15174500
10365300
14329200
19610500
12405200
19398300
20657200
18354600
12940100
12443600
18167100
15158200
8883400
7337400
7462800
11457900
10651100
10260200
7254000
10451200
14122200
10742300
17572300
68763800
36532700
15721000
23103000
13677100
13272900

540.2131
534.4454
521.9449
525.9397
518.8703
511.958
507.5593
503.8338
498.515
473.9405
453.7871
434.3968
439.4463
434.2845
479.8652
463.0334
475.7134
454.1911
206.83
414.1761
430.0429
421.2045
429.8176
468.818
483.0559
221.6762
428.4333
371.9871
366.2524
349.5097
343.731
340.589
321.4294
314.5302
308.8614
304.5988
316.222
306.1148
307.0157
154.7273
243.0181
252.7781
244.158
231.4186
233.1896

12/5/2005
11/28/2005
11/21/2005
11/14/2005
11/7/2005
10/31/2005
10/24/2005
10/17/2005
10/10/2005
10/3/2005
9/26/2005
9/19/2005
9/12/2005
9/5/2005
8/29/2005
8/22/2005
8/16/2005
8/8/2005
8/1/2005
7/25/2005
7/18/2005
7/11/2005
7/4/2005
6/27/2005
6/20/2005
6/13/2005
6/6/2005
5/30/2005
5/23/2005
5/16/2005
5/9/2005
5/2/2005
4/25/2005
4/18/2005
4/11/2005
4/4/2005
3/28/2005
3/21/2005
3/14/2005
3/7/2005
2/28/2005
2/21/2005
2/14/2005
2/7/2005
1/31/2005

529.182
528.556
516.06
496.694
477.888
460.768
481.198
485.698
492.944
490.446
468.578
483.822
465.61
457.332
441.088
443.4
440.152
468.454
439.214
431.966
416.722
386.202
401.104
404.852
390.482
177.091
346.124
332.066
327.38
335.814
343.156
330.816
340.5
329.254
173.999
354.246
351.122
357.994
366.928
346.872
337.502
333.784
344.812
373.488
328.004

540.364
540.958
530.056
521.684
502.472
486.946
486.946
488.196
495.382
506.002
508.188
524.808
479.73
465.766
457.708
445.836
468.578
499.192
474.764
444.774
431.966
418.596
405.788
421.72
412.348
378.33
355.744
340.688
334.722
339.688
347.216
343.936
349.56
343.5
345.374
360.43
358.182
360.368
369.802
375.362
358.244
345.81
345.654
373.488
341.968

517.936
517.998
509.188
459.206
477.888
238.116
460.768
459.206
475.764
484.636
468.578
234.289
459.27
453.272
432.998
213.375
434.216
438.684
435.154
424.97
411.224
196.975
380.674
199.161
385.078
175.139
340.5
164.94
165.361
163.409
333.628
327.786
328.068
319.882
170.25
345.748
336.814
336.94
174.389
182.589
334.784
332.128
331.222
330.286
326.568

539.396
524.432
526.464
516.154
496.942
485.884
463.33
481.824
477.232
492.57
495.788
467.172
477.356
463.362
456.396
436.558
440.932
439.964
453.428
439.432
430.81
416.504
387.546
199.958
409.006
375.018
353.964
172.796
165.955
325.162
335.034
343.062
329.91
342.062
330.972
347.904
352.746
349.872
357.276
367.334
357.4
337.47
333.752
342
335.596

16241100
18127500
18131600
14944900
14054800
12367200
19778100
24564400
16688000
17253100
23262800
28137300
14600800
12991700
16701000
18837200
21893200
25859600
39816700
20077800
17768100
17619700
16742000
26886100
42428900
17476900
16649800
16216500
13899400
11366300
8982500
9601800
20490600
15411300
8947300
12004200
16602300
23376300
14254800
21395500
21032400
14170400
11852600
11448200
16851600

237.0329
230.4571
231.3501
226.8194
218.3769
213.5175
203.6064
211.7334
209.7155
216.4556
217.8698
205.2947
209.77
203.6204
200.5593
191.8416
193.7638
193.3384
199.255
193.1046
189.3157
183.0291
170.3037
87.8698
179.7342
164.7984
155.5464
75.9337
72.9275
142.8896
147.2278
144.0838
138.5601
143.6638
139.0061
146.1174
148.151
146.944
150.0536
154.2779
150.1057
141.7352
140.1737
143.6378
140.9481

1/24/2005
1/17/2005
1/10/2005
1/3/2005
12/27/2004
12/20/2004
12/13/2004
12/6/2004
11/29/2004
11/22/2004
11/16/2004
11/8/2004
11/1/2004
10/25/2004
10/18/2004
10/11/2004
10/4/2004
9/27/2004
9/20/2004
9/13/2004
9/6/2004
8/30/2004
8/23/2004
8/16/2004
8/9/2004
8/2/2004
7/26/2004
7/19/2004
7/12/2004
7/5/2004
6/28/2004
6/21/2004
6/14/2004
6/7/2004
5/31/2004
5/24/2004
5/17/2004
5/10/2004
5/3/2004
4/27/2004
4/19/2004
4/12/2004
4/5/2004
3/29/2004
3/22/2004

160.41
321.758
340.594
337.002
324.882
303.014
155.88
339.876
311.136
324.132
341.75
339.876
332.316
337.376
343
346.748
333.004
309.886
319.882
306.7
296.828
288.082
289.894
296.236
307.388
304.888
291.144
266.152
273.024
271.4
268.964
278.772
268.026
271.776
269.588
281.148
293.642
330.942
329.254
349.872
352.058
359.556
354.246
328.724
318.072

327.036
326.38
342.312
343.624
341.75
328.442
317.384
341.75
342.312
336.626
343.374
344.842
366.74
374.862
354.246
348.778
352.62
334.252
319.882
318.634
304.514
299.516
291.362
346.748
312.042
315.322
306.45
292.83
274.9
279.21
279.428
279.836
285.49
286.302
282.522
292.392
294.83
330.942
395.512
390.544
359.118
363.118
363.866
406.102
331.316

157.942
315.01
319.32
322.476
162.003
294.954
151.929
309.668
304.264
312.448
163.456
336.47
328.442
164.705
335.252
169.329
172.484
307.2
309.292
301.608
150.617
288.082
280.21
288.956
147.227
302.108
144.478
263.028
259.436
249.908
267.402
255.626
265.216
268.652
257.718
266.278
238.476
294.392
322.194
326.256
342.374
176.092
352.778
327.848
315.666

326.286
319.57
321.07
338.782
333.44
327.006
300.234
311.886
339.688
314.478
164.737
340.844
337.596
165.299
336.876
170.656
173.202
333.16
311.668
318.102
152.397
296.016
286.27
289.518
297.954
308.574
305.45
291.3
265.184
274.212
271.088
269.652
277.866
269.714
270.838
270.338
274.586
298.078
332.628
328.91
354.432
176.857
357.962
353.496
328.442

22005900
14673800
17763900
22053300
28664800
38306300
26551500
23449300
35668800
38263500
19350100
11565200
15174900
25435400
18525200
13451800
17817700
18856600
16663300
14762800
13625300
12648600
21090200
15888100
20208300
21749700
28331800
26034500
17766800
22994300
20401800
27106100
18830900
17448400
21463900
23190000
32352000
29013200
17689400
29790100
12263700
13498600
17939100
20763800
23893600

137.038
134.2173
134.8473
142.2862
140.0426
137.3404
126.0963
130.9901
142.6667
132.0787
69.1885
143.1523
141.7881
69.4245
141.4857
71.6744
72.7437
139.925
130.8985
133.6008
64.0058
124.3248
120.2315
121.5957
125.1387
129.5991
128.287
122.3441
111.3755
115.1673
113.8552
113.2521
116.7019
113.2781
113.7502
113.5402
115.3243
120.5406
134.5124
133.0089
143.3298
71.5197
144.7573
142.9513
132.8196

3/15/2004
3/8/2004
3/1/2004
2/23/2004
2/16/2004
2/9/2004
2/3/2004
1/27/2004
1/19/2004
1/12/2004
1/5/2004
12/29/2003
12/22/2003
12/15/2003
12/8/2003
12/1/2003
11/24/2003
11/17/2003
11/10/2003
11/3/2003
10/27/2003
10/20/2003
10/13/2003
10/6/2003
9/29/2003
9/22/2003
9/15/2003
9/8/2003
9/1/2003
8/25/2003
8/18/2003
8/11/2003
8/4/2003
7/28/2003
7/21/2003
7/14/2003
7/7/2003
6/30/2003
6/23/2003
6/16/2003
6/9/2003
6/2/2003
5/26/2003
5/19/2003
5/12/2003

354.276
367.366
355.494
367.99
373.614
361.43
351.122
351.152
363.086
361.118
365.492
333.004
325.6
307.388
305.606
306.2
288.55
291.862
318.634
304.232
296.766
308.012
294.174
280.21
318.634
257.344
261.78
263.716
248.816
241.162
224.292
223.98
220.856
219.014
213.172
208.048
208.674
203.05
208.954
196.8966
199.5832
186.8066
168.6882
168.0946
163.69

355.994
374.862
367.054
371.114
381.422
387.358
361.43
368.146
373.488
378.548
378.392
367.928
332.816
326.724
314.884
319.882
306.076
298.266
318.634
316.134
304.732
309.262
311.074
294.892
318.634
270.214
262.278
276.398
263.404
265.34
240.38
242.912
227.698
226.074
219.294
218.67
210.86
210.736
208.954
211.016
199.5832
197.9588
188.6808
171.937
168.5632

321.976
346.78
347.56
336.752
362.398
361.43
342.936
348.622
329.41
354.994
352.402
332.504
271.776
307.388
298.234
303.514
283.708
278.772
144.385
299.702
285.614
115.583
290.612
263.966
267.246
248.502
244.91
259.904
248.816
229.354
221.794
222.138
214.672
206.174
204.55
208.048
201.958
201.552
199.302
188.1498
188.5248
181.9646
168.0634
165.252
161.3472

326.912
351.496
366.21
346.56
367.022
371.988
359.494
350.216
348.528
363.054
361.524
365.616
331.254
325.318
306.95
308.044
304.294
287.052
145.228
301.234
303.92
147.024
305.856
294.204
280.242
266.34
252.438
261.872
262.31
250.346
238.476
224.042
226.98
221.824
218.42
211.954
206.612
208.018
202.894
209.58
195.5222
195.8658
186.5566
168.8444
167.8448

26997700
15677000
18517800
30509100
28547700
19618500
22451200
29120300
24079500
20073100
20450200
25153700
13350500
24812800
23342100
24055800
16607200
15907000
15763700
24305800
16560800
18608400
26403500
17928800
19168000
23150600
29060800
22230000
21358200
21986900
17622000
14286800
21299600
23196500
17996600
18879400
12223700
21315500
18457600
27776200
13239400
15467100
14506800
8083300
6926500

132.2009
142.1425
148.0927
140.1464
148.4211
150.4293
145.3768
141.6249
140.9423
146.8165
146.1978
147.8525
133.9568
131.5563
124.1284
124.5708
123.0544
116.0818
58.7292
121.8169
122.9031
59.4555
123.686
118.974
113.3279
107.706
102.0842
105.8992
106.0763
101.2382
96.438
90.601
91.7891
89.7041
88.3275
85.7127
83.5524
84.121
82.0489
84.7527
79.0678
79.2067
75.4422
68.2795
63.9189

5/5/2003
4/28/2003
4/21/2003
4/15/2003
4/7/2003
3/31/2003
3/24/2003
3/17/2003
3/10/2003
3/3/2003
2/24/2003
2/17/2003
2/10/2003
2/3/2003
1/27/2003
1/20/2003
1/13/2003
1/6/2003
12/30/2002
12/23/2002
12/16/2002
12/9/2002
12/2/2002
11/25/2002
11/18/2002
11/11/2002
11/4/2002
10/28/2002
10/21/2002
10/14/2002
10/7/2002
9/30/2002
9/23/2002
9/16/2002
9/9/2002
9/2/2002
8/26/2002
8/19/2002
8/12/2002
8/5/2002
7/29/2002
7/22/2002
7/15/2002
7/8/2002
7/1/2002

171.812
167.4386
174.936
183.058
184.4636
175.6232
182.9954
173.6864
175.4982
184.3074
185.6508
179.5592
175.3732
176.1854
176.3416
182.7768
185.557
179.7154
185.557
182.402
188.6808
186.8066
181.1212
177.7474
167.4386
161.191
164.346
139.199
152.4442
150.5698
146.8212
160.7224
160.5662
162.4406
165.5018
162.4406
156.224
152.5066
148.5394
76.5345
76.3939
80.2831
83.407
81.2203
84.3597

172.4368
172.1244
177.7162
183.183
188.6808
183.7452
182.9954
184.8698
179.5592
188.181
189.7742
184.8698
177.9972
179.1844
193.679
187.4314
185.7444
186.8066
188.3686
191.4298
188.6808
190.0866
188.5248
184.8074
180.184
168.532
169.5316
168.3134
152.5692
154.5372
156.8176
162.4406
163.6588
164.2836
166.1892
169.2818
162.4406
156.8488
152.4442
77.1124
78.9711
81.1578
83.5007
87.14
85.5937

160.6598
165.4082
166.814
171.281
176.248
172.187
173.1554
89.1236
171.2498
173.6864
181.371
179.3406
174.03
172.7804
164.5022
175.717
179.5592
177.5288
179.3718
176.3104
178.5908
179.934
179.1844
88.6394
166.8764
158.4732
158.6918
136.2314
138.418
149.945
146.5714
146.8524
157.4424
158.0984
160.2538
162.4406
152.5692
152.5066
146.3838
71.7237
74.5977
76.1908
78.6587
81.2203
81.9231

163.0966
170.8436
167.5636
173.7802
182.9642
183.339
178.341
91.6852
173.6552
175.5606
184.1514
184.245
177.4974
175.4044
171.8434
176.5916
182.6518
185.5882
179.9028
186.744
181.6834
185.5258
185.026
89.9358
178.2784
167.5636
161.191
161.0348
139.3552
151.757
149.6952
147.5398
161.1598
159.629
161.8158
165.9704
159.629
156.0366
151.6944
73.3013
75.8628
76.6594
81.1578
82.8759
82.2511

10941000
10235300
21693500
12777500
11207100
10027800
10135000
13393400
11383300
13307600
19238700
8589300
9381300
12057700
19673700
9335700
8852600
12055000
12427400
22033200
14532400
15814200
21195900
29027700
25601900
17038300
20899600
45793300
6958900
4515600
4856600
10550200
5058000
5088000
8823900
10145000
6006500
6735100
8313000
8547200
9469600
9525500
7097500
9669900
4723300

62.1107
65.061
63.8119
66.1793
69.6767
69.8195
67.9161
34.9157
66.1317
66.8573
70.1289
70.1645
67.5949
66.7978
65.4417
67.2499
69.5578
70.676
68.5109
71.1162
69.189
70.6523
70.4619
34.2495
67.8923
63.8119
61.385
61.3256
53.0695
54.1301
53.3947
52.6258
57.484
56.9379
57.7179
59.1998
56.9379
55.6566
54.1077
26.1458
27.0594
27.3436
28.9481
29.5609
29.3381

6/24/2002
6/17/2002
6/10/2002
6/3/2002
5/27/2002
5/20/2002
5/13/2002
5/6/2002
4/29/2002
4/22/2002
4/15/2002
4/8/2002
4/1/2002
3/26/2002
3/18/2002
3/11/2002
3/4/2002
2/25/2002
2/18/2002
2/11/2002
2/4/2002
1/28/2002
1/21/2002
1/14/2002
1/7/2002
12/31/2001
12/24/2001
12/18/2001
12/10/2001
12/3/2001
11/26/2001
11/19/2001
11/12/2001
11/5/2001
10/29/2001
10/22/2001
10/15/2001
10/8/2001
10/1/2001
9/24/2001
9/17/2001
9/10/2001
9/3/2001
8/27/2001
8/20/2001

89.0299
89.311
86.562
83.5788
85.8123
90.4981
90.5918
89.9827
90.2794
89.0299
93.0909
95.9805
94.2311
94.4654
97.0582
96.6677
104.337
98.4639
99.3386
98.0891
95.7462
98.7139
97.7767
103.4
99.651
94.9652
95.59
96.8395
97.1519
90.9354
92.3724
88.7487
82.7509
82.2824
83.0946
86.4527
82.9696
75.5973
82.4698
67.9439
78.7993
95.9024
97.1519
99.3386
98.4015

89.0299
90.2794
91.0292
86.687
85.906
90.5293
90.5918
92.2787
90.5762
99.9009
93.6688
96.2772
99.9322
94.7778
97.7142
96.6677
106.211
103.165
100.901
99.9009
99.3074
101.213
99.5885
107.461
104.805
101.76
97.7767
98.2609
99.9478
101.369
95.2464
97.1519
87.3743
83.407
84.4691
88.5301
89.561
85.2188
84.8127
83.0633
86.9994
96.6521
99.3386
100.401
105.586

82.7822
87.14
86.562
81.9075
79.877
77.6591
85.9529
89.0611
85.1719
87.5461
88.1708
91.9663
92.9503
92.1069
92.8098
91.0604
95.4807
95.2932
97.6205
95.9336
90.7012
92.966
96.5428
96.3709
98.5889
92.2318
90.3419
94.5279
92.3568
89.3423
89.1236
88.7487
82.2511
78.6743
77.5497
81.7669
82.1574
75.1287
75.6285
63.6017
67.4597
81.6264
95.6056
96.699
98.1516

84.1567
88.6863
88.0459
85.8279
82.3136
84.5315
87.7179
89.9827
89.9202
90.1232
88.9362
93.169
95.4963
93.8094
94.9027
96.2304
95.8868
100.682
98.3702
98.5889
97.2144
93.9187
98.339
97.3393
102.088
100.291
94.3092
96.9489
96.9333
97.4643
90.5762
91.1853
86.8588
82.4854
82.1418
82.4386
86.3746
83.4226
78.2995
82.6572
67.6783
81.6264
96.121
97.1988
98.4483

11979300
3926600
4708700
6478300
6562900
9891300
4518900
4387900
7563400
6044100
4447900
4887800
11699300
7058200
5839400
9701600
14765200
13737900
6725700
10043400
14068000
10573100
3617100
7627900
10494100
5499000
5065900
5492400
6656800
8503200
6928700
10219200
5916700
7612900
12415400
8251700
11550300
21275400
29986400
26222700
17177200
5206900
4012800
6788900
5656000

30.0178
31.6334
31.405
30.6139
29.3604
30.1515
31.288
32.0959
32.0736
32.146
31.7226
33.2324
34.0625
33.4608
33.8508
34.3243
34.2018
35.9122
35.0876
35.1656
34.6753
33.4998
35.0765
34.7199
36.4137
35.7727
33.6391
34.5806
34.5751
34.7645
32.3075
32.5248
30.9816
29.4216
29.2991
29.405
30.8089
29.7559
27.9286
29.4829
24.1401
29.1153
34.2853
34.6698
35.1154

8/13/2001
8/6/2001
7/30/2001
7/23/2001
7/16/2001
7/9/2001
7/2/2001
6/25/2001
6/18/2001
6/11/2001
6/4/2001
5/28/2001
5/21/2001
5/14/2001
5/7/2001
4/30/2001
4/23/2001
4/16/2001
4/9/2001
4/2/2001
3/26/2001
3/19/2001
3/12/2001
3/5/2001
2/26/2001
2/19/2001
2/12/2001
2/5/2001
1/29/2001
1/22/2001
1/15/2001
1/8/2001
1/1/2001
12/26/2000
12/18/2000
12/11/2000
12/4/2000
11/27/2000
11/20/2000
11/13/2000
11/6/2000
10/30/2000
10/23/2000
10/16/2000
10/9/2000

106.055
99.0262
95.4182
96.8395
105.867
101.213
115.833
106.43
110.928
115.583
119.331
123.08
116.207
110.897
107.148
108.929
110.897
91.404
118.769
120.737
118.707
119.019
127.797
131.358
128.141
132.139
123.783
122.799
118.707
115.27
110.6
113.24
106.211
105.29
104.649
106.492
102.744
98.0891
97.0113
96.8551
99.0106
95.1214
93.0909
100.276
106.523

106.492
106.664
100.666
98.87
106.836
109.569
123.392
116.66
111.522
118.175
119.628
127.125
124.236
120.284
112.865
110.397
114.302
118.269
119.862
123.392
126.782
127.703
130.733
132.764
140.886
133.404
134.123
125.735
126.516
120.112
116.77
114.786
114.614
106.805
108.398
110.21
107.679
103.837
98.995
99.1512
100.807
100.198
96.8395
104.462
108.242

98.7919
98.4796
94.7466
93.7157
96.9957
98.7451
100.276
104.821
104.649
110.303
111.569
118.113
116.082
108.757
106.071
104.337
103.899
90.5918
91.2478
117.004
117.488
114.099
117.27
124.517
124.111
127.641
123.47
121.908
112.771
114.989
109.96
109.069
105.899
101.213
103.103
105.055
102.744
97.9329
95.3557
94.0749
96.8864
91.9351
88.5145
89.6547
95.3088

99.198
106.149
99.0887
95.6056
98.0578
107.461
101.744
115.114
106.961
111.709
115.708
118.785
122.939
117.098
111.006
107.367
107.882
112.1
92.8878
119.566
121.69
118.566
119.956
127.922
130.921
128.484
131.967
124.611
123.236
119.238
115.302
110.756
113.802
105.883
105.649
105.571
106.024
102.494
97.886
97.1051
97.1988
98.6045
94.6372
93.1221
99.4323

8418900
6930800
7936100
3722000
4615500
5621100
7527300
7449300
8983400
9212600
9243100
10056500
11469300
11882600
7800700
7350600
13543100
20125300
16589600
5559200
8735500
8844400
11521700
20280900
33442900
23641500
32952800
20557500
28399700
20657500
16539200
14443900
20435600
11645400
11030800
14628700
11686600
13949000
8002300
10066100
12502600
13230000
12065100
15850200
9797500

35.3829
37.8622
35.3439
34.1015
34.9762
38.3302
36.291
41.0599
38.1518
39.8454
41.2718
42.3693
43.851
41.7676
39.5946
38.2966
38.4803
38.4681
31.8752
41.0301
41.759
40.6869
41.1639
43.8975
44.9267
44.0904
45.2856
42.7613
42.2895
40.9175
39.5669
38.0069
39.0521
36.3347
36.2544
36.2276
36.383
35.1717
33.5904
33.3224
33.3546
33.837
32.4756
31.9556
34.121

10/3/2000
9/25/2000
9/18/2000
9/11/2000
9/4/2000
8/28/2000
8/21/2000
8/14/2000
8/7/2000
7/31/2000
7/24/2000
7/17/2000
7/10/2000
7/3/2000
6/26/2000
6/19/2000
6/12/2000
6/5/2000
5/29/2000
5/22/2000
5/15/2000
5/8/2000
5/2/2000
4/24/2000
4/17/2000
4/10/2000
4/3/2000
3/27/2000
3/21/2000
3/13/2000
3/6/2000
2/28/2000
2/21/2000
2/14/2000
2/7/2000
1/31/2000
1/24/2000
1/17/2000
1/10/2000
1/3/2000
12/27/1999
12/20/1999
12/13/1999
12/6/1999
11/29/1999

106.227
106.851
113.396
117.082
105.867
104.181
105.024
102.775
102.775
105.586
106.539
113.365
113.396
105.586
104.649
104.259
106.961
105.493
99.4948
97.7767
97.4799
103.4
108.71
108.085
89.3735
115.551
102.353
75.9097
74.5977
68.6936
83.8599
101.478
108.835
112.146
106.555
104.477
101.682
99.4167
99.1512
74.1916
70.4898
69.6776
73.6918
68.1001
70.5991

108.866
110.897
113.396
121.768
117.145
106.461
108.085
107.898
105.586
107.383
109.585
113.99
117.988
114.302
107.992
110.788
108.242
110.178
111.459
99.3386
102.587
105.274
110.788
114.333
106.227
118.707
110.038
98.8544
77.6278
77.4091
88.6706
107.101
109.96
112.74
116.832
108.507
106.805
102.587
100.479
99.3074
75.7535
75.1912
73.848
76.1908
70.8959

105.133
104.462
104.337
113.443
105.664
102.869
103.478
100.682
101.26
102.822
100.026
106.914
112.037
105.586
102.541
100.979
102.306
104.993
99.3386
96.3709
95.7462
97.8704
96.5896
97.355
89.3735
97.1363
86.9213
75.9097
71.099
61.5868
67.0379
83.8599
101.869
106.851
105.602
102.01
99.4167
95.4494
88.1396
74.1916
69.0372
68.2875
68.7404
67.569
67.5378

106.336
106.992
105.696
114.318
115.864
105.133
104.212
105.258
102.853
103.118
106.352
107.429
112.834
112.834
106.461
105.508
103.79
106.586
105.415
98.8544
98.5889
98.6826
104.759
107.789
105.508
97.1363
110.038
98.8544
75.16
73.3638
67.7408
83.8599
102.65
109.163
113.49
107.507
105.696
101.947
98.8076
98.2609
72.8015
70.6772
69.6776
73.7542
67.7877

6893100
13173100
13830500
16200200
22277500
7332900
9396000
12370500
6895300
8835900
19912500
21266100
24944500
32711200
17164300
28466500
16696400
22669800
23801100
11172800
19260300
18723500
42140800
59797900
48328900
39501900
56337400
37337600
14960300
29728600
25219100
27488400
15714000
21658800
28816400
28636600
39746500
41525300
43924800
48869800
11906600
14475900
14088300
30856900
15214200

36.4901
36.7152
36.2705
39.2292
39.7597
36.0773
35.7612
36.1202
35.2949
35.3858
36.4956
36.8652
38.72
38.72
36.533
36.206
35.6164
36.5759
36.1741
33.9227
33.8316
33.8638
35.9489
36.9887
36.206
33.3332
37.7605
32.4856
24.6991
24.1089
22.261
27.5581
33.7329
35.8732
37.2952
35.329
34.7339
33.5019
32.4702
32.2906
23.9241
23.226
22.8975
24.2372
22.2764

11/22/1999
11/15/1999
11/9/1999
11/1/1999
10/25/1999
10/18/1999
10/11/1999
10/4/1999
9/27/1999
9/20/1999
9/14/1999
9/6/1999
8/30/1999
8/23/1999
8/16/1999
8/9/1999
8/2/1999
7/26/1999
7/19/1999
7/12/1999
7/5/1999
6/28/1999
6/21/1999
6/14/1999
6/7/1999
5/31/1999
5/24/1999
5/17/1999
5/10/1999
5/3/1999
4/26/1999
4/19/1999
4/12/1999
4/5/1999
3/30/1999
3/22/1999
3/15/1999
3/8/1999
3/1/1999
2/22/1999
2/15/1999
2/8/1999
2/1/1999
1/25/1999
1/18/1999

69.7088
72.942
72.4735
73.4418
82.3917
73.723
75.5661
74.6602
66.5069
59.3376
62.1647
57.7913
58.0725
55.6046
52.4495
55.2298
55.6359
55.4328
58.3693
57.1197
56.7605
55.8545
57.6351
56.1982
57.1666
50.2004
51.3093
56.2606
48.3885
42.625
38.111
38.4078
37.4863
39.3606
37.4394
40.9538
43.2966
48.4198
45.2959
44.6399
38.1423
38.111
41.0787
41.5473
42.7656

72.614
73.3794
75.5817
75.0975
82.3917
84.0317
78.0027
79.1898
78.0964
65.3042
62.4459
62.6021
61.3525
59.1658
56.042
55.7608
57.8694
56.6199
59.0096
62.4146
59.0253
56.9635
59.8375
61.2744
60.9152
57.9319
54.4332
59.6188
57.1978
49.0445
43.0936
41.7503
39.5793
40.2665
41.8909
42.422
44.5774
49.0133
49.1851
44.9054
44.4056
38.892
41.4692
43.2654
43.3435

69.662
69.0528
70.8491
66.3819
72.8952
72.4891
69.3496
70.8334
65.3042
57.0104
57.7913
57.2134
57.0104
53.7616
52.4183
52.1684
53.7459
53.1524
54.8237
56.9166
54.8549
53.9178
53.6054
53.1993
55.3703
50.0285
45.6395
51.5436
47.4982
41.9378
37.2207
37.9705
36.2523
36.7834
36.6741
37.7206
40.8288
42.5625
44.265
40.6101
36.8927
36.4242
38.2048
40.6414
39.5949

70.4898
69.9431
72.1611
72.6296
73.5512
81.9544
73.1763
75.5817
74.4571
65.2886
59.2439
61.7743
57.2447
57.8226
54.5581
52.2934
55.2298
55.9483
55.4953
57.8851
56.2606
56.3544
55.5109
57.2134
57.0572
57.479
48.4198
52.1996
57.1978
47.5139
42.3751
39.5168
39.5793
37.6737
41.0162
38.0954
41.3911
42.9843
47.7013
43.7027
44.1713
38.1423
38.2672
41.438
42.2033

16515700
18133300
23829800
30774700
22528800
46272000
32096800
46539600
52402100
27988100
20116300
31113200
22997500
23413400
16668200
13915700
20959300
24179900
23807700
41709600
31709400
32273100
34364300
34431800
37932600
40534500
39731500
50507500
47265000
27313300
23832800
20191700
9327500
14111100
17921900
16216200
19157700
24748100
40939700
40933700
26796500
13963100
14373100
18731700
33441700

23.1644
22.9848
23.7136
23.8676
24.1705
26.9319
24.0473
24.8377
24.4681
21.4552
19.4688
20.3003
18.8118
19.0017
17.9289
17.1847
18.1497
18.3858
18.2369
19.0222
18.4884
18.5192
18.242
18.8015
18.7502
18.8888
15.9118
17.1539
18.7964
15.6141
12.8139
11.9495
11.9684
11.3922
12.4029
11.5197
12.5163
12.9981
14.4245
13.2153
13.357
11.5339
11.5717
12.5305
12.7619

1/11/1999
1/4/1999
12/28/1998
12/21/1998
12/14/1998
12/7/1998
11/30/1998
11/23/1998
11/16/1998
11/9/1998
11/2/1998
10/26/1998
10/19/1998
10/12/1998
10/5/1998
9/28/1998
9/21/1998
9/14/1998
9/7/1998
8/31/1998
8/24/1998
8/17/1998
8/10/1998
8/3/1998
7/27/1998
7/20/1998
7/13/1998
7/6/1998
6/29/1998
6/22/1998
6/15/1998
6/8/1998
6/1/1998
5/25/1998
5/18/1998
5/11/1998
5/4/1998
4/27/1998
4/20/1998
4/13/1998
4/6/1998
3/30/1998
3/23/1998
3/16/1998
3/9/1998

45.6083
38.4234
36.8615
35.69
37.3926
35.4402
34.4249
37.1739
37.8455
37.4863
34.3937
33.7064
33.6439
34.831
37.0333
39.7823
37.7674
36.9552
36.5179
33.7376
36.1586
38.0798
40.532
42.1877
42.1721
47.2952
46.8891
44.0308
44.8273
43.7652
47.2639
49.8255
52.7932
56.0732
55.7452
59.2127
60.1342
59.9312
62.3834
60.0093
58.0256
56.6511
55.7608
53.3867
52.0747

47.3733
43.8589
38.9076
37.4863
37.6425
37.6112
36.0337
37.2364
38.8764
39.8292
37.455
36.8927
33.6752
35.3308
37.0333
39.9385
40.0478
38.5796
38.0173
35.8462
36.9865
38.4234
40.532
42.1877
43.8902
47.2952
48.2323
46.9828
45.8894
46.6079
49.5131
50.1379
55.6046
57.5883
57.9319
59.7437
61.0714
61.8523
64.5857
62.4459
63.3049
58.1037
57.7601
56.4325
57.2915

41.7035
38.2048
36.7053
35.612
34.8778
35.3308
34.2218
34.6748
36.7053
36.471
33.7689
33.7064
31.1136
32.1132
33.1285
37.0958
37.5019
36.9552
35.7369
31.8633
33.519
32.9723
37.5019
40.5008
40.6414
41.6254
45.5302
43.7808
43.281
40.7663
43.2029
45.6083
48.0449
49.5131
55.7452
53.1368
59.0721
57.5102
58.4317
58.8691
57.1978
54.3551
55.4484
53.3867
52.0747

42.1877
43.8589
38.1735
36.3461
35.1902
37.4394
35.4558
34.9716
37.3926
38.361
37.0021
34.5811
33.3315
33.4721
34.5342
37.252
39.548
37.4706
36.7522
35.8306
33.6752
36.2367
37.6268
40.6726
42.4688
41.8441
46.6548
46.7954
43.609
44.8742
44.3744
47.4045
49.3569
52.1215
56.8073
55.3547
59.3533
59.9624
59.8531
62.1335
60.8996
57.7757
56.3544
55.4016
53.1993

35461100
36569800
22336800
20852300
19014400
23928500
21061900
25312800
36180900
44675200
31167600
22448800
22413200
24104000
28599100
23780100
26726600
27025100
33347000
25511600
24175800
33742200
15860500
12327300
13126600
15486700
13665100
14179100
13325800
16011800
18362500
21997700
40870600
29220500
17642900
24721600
13482500
30872600
28099200
21140200
25831300
22625400
20830800
26206700
45399200

12.7572
13.2626
11.5433
10.9907
10.6412
11.3214
10.7215
10.5751
11.3072
11.6
11.1891
10.457
10.0792
10.1217
10.4428
11.2647
11.959
11.3308
11.1136
10.8349
10.1831
10.9577
11.378
12.299
12.8422
12.6533
14.108
14.1505
13.187
13.5696
13.4184
14.3347
14.9251
15.7611
17.178
16.7388
17.9479
17.0892
17.0581
17.708
17.3563
16.466
16.061
15.7894
15.1618

3/2/1998
2/23/1998
2/17/1998
2/9/1998
2/2/1998
1/27/1998
1/19/1998
1/12/1998
1/5/1998
12/29/1997
12/22/1997
12/15/1997
12/8/1997
12/1/1997
11/24/1997
11/17/1997
11/10/1997
11/3/1997
10/27/1997
10/20/1997
10/13/1997
9/29/1997
9/22/1997
9/15/1997
9/8/1997
9/1/1997
8/25/1997
8/18/1997
8/11/1997
8/4/1997
7/28/1997
7/21/1997
7/14/1997
7/7/1997
6/30/1997
6/23/1997
6/16/1997
6/9/1997
6/2/1997
5/26/1997
5/19/1997
5/12/1997
5/5/1997
4/28/1997
4/21/1997

50.2316
47.2015
47.4357
48.9977
48.4198
48.3885
48.8883
50.9501
53.1524
52.0122
50.5909
46.9047
51.2625
49.0758
48.1074
51.653
55.4797
113.412
118.988
63.2659
67.1473
55.6046
54.0896
53.8318
53.4179
51.6608
53.9958
58.0959
58.1037
57.0104
54.9799
53.8865
55.6203
55.917
57.0104
56.7761
50.1223
47.795
47.4045
45.1788
46.5454
47.014
47.0453
47.6388
43.9683

53.6991
50.3722
48.5447
49.7318
49.9973
48.3885
51.2781
50.9501
54.5113
53.496
52.2465
50.8876
52.965
53.5741
52.3246
52.5589
55.4797
116.145
122.846
65.5697
68.8498
65.8665
55.4172
55.3235
54.8783
54.2536
56.2138
58.0959
60.2123
59.0409
56.9635
56.9948
55.917
58.1037
58.8691
60.9152
57.0885
51.3093
49.2398
47.2327
47.0297
47.1312
47.4826
49.1617
49.6693

49.5443
47.0297
46.6704
46.3424
47.9043
45.8114
48.0449
47.795
50.9345
51.3093
49.9036
46.1237
46.7485
47.9512
45.9519
47.2639
50.5284
55.3235
106.399
60.9621
61.0714
55.4328
52.3246
53.66
53.1055
51.5436
51.2156
54.277
57.8304
56.5106
54.5113
53.457
53.7303
55.2923
55.714
54.9955
48.9274
47.5607
46.9437
43.8746
44.7649
45.007
46.5923
47.342
43.9058

51.7779
50.0442
46.9672
47.1234
48.8571
48.1699
48.2323
49.107
51.2312
52.8869
52.0122
50.216
46.9984
51.0126
49.56
48.5447
51.2312
55.7765
113.24
61.8445
63.4533
65.8353
54.9408
54.2067
53.949
53.949
51.5905
54.3941
58.2287
58.2052
56.8151
54.8002
54.6675
56.0342
56.0654
57.7367
56.1825
50.4347
48.1308
47.0218
45.335
46.0378
47.0453
47.6935
47.7091

23365900
16485300
14776000
13327900
15238100
16441400
13789000
19213200
21861600
15852400
19673200
29987300
38382500
43247500
41900700
27801500
24512700
24255800
40327500
88033200
1.3E+008
95813800
43615800
29653300
39626000
62001700
57349800
39619800
54499000
54621400
49381100
60052200
61612200
63394400
79275800
1.4E+008
94753600
74722000
79076300
73734900
43829800
50733800
35624300
47619400
93273900

14.7567
14.2626
13.3856
13.4301
13.9242
13.7284
13.7462
13.9955
14.6008
15.0727
14.8234
14.3115
13.3945
14.5385
14.1246
13.8352
14.6008
15.8963
32.2733
8.8128
9.0421
9.3815
7.829
7.7244
7.6877
7.6877
7.3516
7.7511
8.2976
8.2942
8.0961
7.809
7.7901
7.9848
7.9893
8.2275
8.006
7.1869
6.8586
6.7006
6.4602
6.5604
5.7555
5.8348
5.8367

4/15/1997
4/7/1997
3/31/1997
3/25/1997
3/17/1997
3/10/1997
3/3/1997
2/24/1997
2/17/1997
2/10/1997
2/3/1997
1/27/1997
1/20/1997
1/13/1997
1/6/1997
12/31/1996
12/23/1996
12/16/1996
12/9/1996
12/2/1996
11/25/1996
11/18/1996
11/11/1996
11/4/1996
10/28/1996
10/22/1996
10/14/1996
10/7/1996
9/30/1996
9/23/1996
9/16/1996
9/9/1996
9/2/1996
8/26/1996
8/19/1996
8/12/1996
8/5/1996
7/29/1996
7/22/1996
7/15/1996
7/8/1996
7/1/1996
6/24/1996
6/17/1996
6/10/1996

41.8206
41.5082
42.3595
45.4131
44.0386
45.9832
47.9668
41.2818
43.3435
42.7578
40.532
41.3911
38.111
34.3624
34.05
32.9176
32.0117
29.5673
28.4271
28.1537
27.6852
29.2861
28.5442
30.4576
33.5815
30.6528
30.1843
29.8563
29.208
30.6216
31.0902
32.6287
33.1285
33.0348
32.0976
32.6443
32.2694
32.9333
36.7053
26.3966
29.825
32.9645
34.5342
38.4625
38.033

43.8667
42.9765
42.461
46.2174
46.1159
45.9832
49.9739
46.7016
43.734
43.4607
43.0233
44.9835
40.7897
41.3364
35.1356
34.4405
32.9176
32.0976
30.5123
29.1143
30.4029
30.1374
29.3486
30.4576
33.7376
34.503
30.9262
31.0043
30.442
31.3948
32.4178
32.6443
33.5658
33.4955
33.9641
32.9489
33.3003
34.3624
39.2356
37.947
32.3319
34.0032
34.831
38.4625
38.4937

41.1724
40.0244
37.4863
44.679
43.3045
41.8597
46.3112
39.5246
41.4536
41.8441
39.0482
41.1568
35.6276
34.1281
33.394
32.0351
31.0043
29.5673
27.8882
27.6071
27.1385
27.5915
28.2397
27.5134
30.5279
30.6528
29.0128
28.1928
28.9581
29.2315
29.8953
31.0043
32.0351
32.1757
30.3248
31.9492
31.4182
30.8949
31.6134
25.9436
26.3263
28.7707
32.4334
34.6123
37.3145

43.6871
41.8284
41.6644
45.5458
45.0694
43.8355
46.9672
45.8816
41.5941
42.7968
42.7422
41.8284
40.4696
38.0564
34.7685
33.847
32.7614
31.8633
29.3799
28.6067
28.3178
27.7789
29.1456
29.2315
30.7309
33.4174
30.4264
30.4732
29.786
29.3877
30.7465
31.2464
32.6365
33.0426
33.3394
32.2382
32.5037
32.3397
32.4959
37.9236
26.5684
29.2237
33.3628
34.8154
38.3453

62891000
66148400
61246300
73113600
92398900
1.1E+008
95583500
66499100
54158900
53736300
97858700
1.1E+008
71728900
70432100
45714100
45277800
38529600
48363600
34985100
32410400
55257500
39598900
24041800
51237000
46050200
97027800
54552700
48320000
43872200
38084600
45496400
37989600
35899900
47982900
77980900
40747200
63595900
1.0E+008
1.1E+008
2.1E+008
1.2E+008
1.4E+008
1.0E+008
53759900
39645400

5.3446
5.1173
5.0972
5.572
5.5138
5.3628
5.7459
5.6131
5.0886
5.2357
5.229
5.1173
4.951
4.6558
4.2536
4.1408
4.008
3.8981
3.5943
3.4997
3.4644
3.3984
3.5657
3.5762
3.7596
4.0883
3.7223
3.7281
3.644
3.5953
3.7615
3.8227
3.9927
4.0424
4.0787
3.944
3.9765
3.9564
3.9755
4.6395
3.2504
3.5752
4.0816
4.2593
4.6911

6/3/1996
5/27/1996
5/20/1996
5/13/1996
5/6/1996
4/29/1996
4/22/1996
4/15/1996
4/8/1996
4/1/1996
3/25/1996
3/18/1996
3/11/1996
3/4/1996
2/26/1996
2/19/1996
2/12/1996
2/5/1996
1/29/1996
1/22/1996
1/15/1996
1/8/1996
1/1/1996

37.9548
37.6425
38.5796
38.1891
39.673
37.7987
38.7358
34.3624
32.9957
32.4491
32.0117
33.9641
33.7376
33.4253
35.8462
36.2367
36.0805
33.5815
23.8975
26.7324
29.2159
31.5509
32.0195

39.2747
38.1891
38.6421
40.6882
39.8916
42.1564
41.0006
39.1263
33.9719
33.8001
32.9176
34.05
37.1739
35.1824
36.5882
36.7365
38.2594
37.7987
32.1757
27.4509
29.3643
31.5744
33.886

37.1348
35.2293
37.4082
37.9705
36.9474
37.1348
36.3148
34.2921
32.6209
32.1757
30.2233
30.0671
33.6049
32.5506
32.574
33.5815
34.0657
29.5282
23.7491
23.8584
26.4669
28.388
31.3401

38.1657
37.2285
37.9627
39.0794
37.6893
40.6414
38.1813
38.3531
33.7064
32.5818
32.3085
31.6056
34.3156
34.2296
33.2769
35.4558
35.5807
37.0177
31.8321
24.0068
26.6465
29.3018
31.6134

95866100
1.1E+008
74662500
1.5E+008
1.4E+008
1.1E+008
1.3E+008
1.2E+008
63591200
65935200
93817000
1.7E+008
1.5E+008
1.6E+008
1.3E+008
1.3E+008
1.7E+008
2.4E+008
1.8E+008
80322600
64867100
74823500
39581200

4.6692
4.5545
4.6443
4.0183
3.8753
4.1789
3.9259
3.9436
3.4658
3.3502
3.3221
3.2498
3.5284
3.5196
3.4216
3.6457
3.6585
3.8063
3.2731
2.4684
2.7399
3.0129
3.2506

Date
Open
High
Low
Close
Volume
Adj Close
3/28/2016
1045
1078.9 1041.65 1064.45 2552800 1055.78
3/21/2016
1033
1056.6 1032.25 1049.35
895100 1040.81
3/14/2016
1028
1039 1011.15
1028.4 1237400 1020.03
3/7/2016 1020.55
1030.8 1006.75
1028.7
792100 1020.33
2/29/2016
961.1
1024.9
928 1020.55 1490400 1012.24
2/22/2016
983
996
938.2
961 1560700
953.18
2/15/2016
980
992.6
959
989.3 1784000
981.25
2/8/2016
1055
1058
966
971.4 1902200
963.49
2/1/2016
1058
1067
1042 1055.25 1459300 1046.66
1/25/2016 1039.95 1054.95
1030 1049.85 1474700
1041.3
1/18/2016 1035.65
1108
1007.9
1030.3 1650000 1021.91
1/11/2016 1052.05
1063.9
1037 1042.15 1187900 1033.67
1/4/2016
1084
1084
1049.7 1062.35 1102800
1053.7
12/28/2015
1074 1090.25 1067.75 1088.75 1329200 1079.89
12/21/2015 1071.75
1079.9
1064
1074
534300 1065.26
12/14/2015
1041
1085
1040.1
1073 1266300 1064.26
12/7/2015
1068.2
1071.1
1042 1046.35 1207700 1037.83
11/30/2015
1079.2
1092.7
1056
1058.9
968600 1050.28
11/23/2015
1074
1082.2
1051.1
1079.4 1156300 1070.61
11/16/2015 1048.75 1080.25 1045.25 1070.85
883600 1062.13
11/9/2015
1058 1069.65
1041 1052.05
988500 1043.49
11/2/2015 1095.05
1098.1
1069.5
1080.9
893900
1072.1
10/26/2015 1113.95
1124 1090.45
1099.6 1818200 1090.65
10/19/2015
1100
1113.7
1085
1108.5
912200 1099.48
10/12/2015
1087.7
1101.5 1067.05 1100.05
777900 1091.09
10/5/2015
1077.2
1107.9
1075.4 1086.15 1226100 1077.31
9/28/2015
1055
1076.9
1025.1 1067.65 1512800 1058.96
9/21/2015 1037.95
1060 1018.65
1051.4 1185700 1042.84
9/14/2015 1008.85
1062
1003.5 1049.75 1074300
1041.2
9/7/2015
1001
1025
977
1010.5 1407200 1002.27
8/31/2015
1021.1
1032.9
980
996.05 2025100
987.94
8/24/2015
1044.7
1044.7
1005.7 1027.95 2601600 1019.58
8/17/2015 1099.05
1101.8
1051
1061.3
908200 1052.66
8/10/2015
1095 1105.95
1066.6
1101.8
987600 1092.83
8/3/2015 1112.75
1117.5 1081.95 1092.65 1041400 1083.75
7/27/2015
1103.9
1121
1070 1111.65 1436400
1102.6
7/20/2015 1115.95
1128 1088.65 1107.85 1635400 1098.83
7/13/2015
1085 1121.75
1085 1110.55 1371000 1101.51
7/6/2015 1064.05
1095
1060.1 1090.75 1025300 1081.87
6/29/2015
1044.9
1077
1030.5 1074.25 1363500
1065.5
6/22/2015
1032.1 1070.95
1028.5 1062.85 1979600 1046.33
6/15/2015
1002 1034.95
997.05
1030.5 1693400 1014.49
6/8/2015 1004.25
1019
990.15 1009.15 1672900
993.47

6/1/2015
5/25/2015
5/18/2015
5/11/2015
5/4/2015
4/27/2015
4/20/2015
4/13/2015
4/6/2015
3/30/2015
3/23/2015
3/16/2015
3/9/2015
3/2/2015
2/23/2015
2/16/2015
2/9/2015
2/2/2015
1/26/2015
1/19/2015
1/12/2015
1/5/2015
12/29/2014
12/22/2014
12/15/2014
12/8/2014
12/1/2014
11/24/2014
11/17/2014
11/10/2014
11/3/2014
10/27/2014
10/20/2014
10/13/2014
10/6/2014
9/29/2014
9/22/2014
9/15/2014
9/8/2014
9/1/2014
8/25/2014
8/18/2014
8/11/2014
8/4/2014
7/28/2014

1048.95
1028.4
996
986.05
994.05
1006.95
1020
1040
1035
1020
1055.95
1045
1077.05
1080.35
1077.1
1075.8
1047
1068.5
1042.8
1013.25
969.4
970
950.1
954
930
945
958.3
932.35
930
899.5
915.2
899.05
894
864
868
873
856.95
850
851
845.9
843
830
801
819
838.5

1056
1054
1030
997.55
1009.5
1012.5
1025
1048.7
1059
1039.9
1059.4
1073.8
1081.8
1109.3
1081.55
1089.9
1082
1093
1100.6
1048
1014.9
980
969.3
973.95
949
945
962.45
965.9
937.7
933
920.3
914.6
909.6
888.1
892.95
879.8
879
865
869.9
865
852.8
848.75
831.65
823
841.9

995
1017.6
992
967
944.2
979.05
993.5
1016.05
1019.8
1012.8
1002.1
1042.5
1034.6
1060
1035.1
1057.05
1030
1050.05
1040.9
1002
955.7
936.25
942.75
941.1
916
925
932
928.1
908
893
893.65
887.1
887.65
855.05
854.1
860.5
842.1
842.1
848.95
838.6
834
819
791.4
795
812

1011.75
1050.55
1024.3
990.1
982
988.8
1006.45
1018.25
1042.65
1033.25
1014.65
1055.9
1042.65
1085.1
1054
1073.05
1065.8
1053.5
1077.35
1042.8
1001.35
975.65
965.3
948.65
941.45
931.5
942.75
957.15
932.85
930.1
899.45
911.85
893.65
885.25
867.3
868
871.65
860.25
855.7
848.45
843.55
846.75
826.7
796.15
815.45

1335100
1355600
1156500
1911900
2129700
1915900
1764800
955700
1528700
838000
3583400
1386100
1465600
2119700
1938200
1174100
1595400
1853400
2623200
1797100
1642900
1863600
1186600
1793500
1564900
1196500
1473900
2545600
1985000
1859400
1189600
2063300
1507000
1407600
1004100
1329300
2219600
1599200
1719100
1753600
1183200
2021700
1597000
1410200
1364900

996.03
1034.22
1008.38
974.71
966.74
973.43
990.81
1002.43
1026.45
1017.19
998.88
1039.49
1026.45
1068.24
1037.62
1056.37
1049.24
1037.13
1060.61
1026.59
985.79
960.49
950.3
933.91
926.82
917.02
928.1
942.28
918.35
915.65
885.47
897.68
879.76
871.49
853.82
854.51
858.1
846.88
842.4
835.26
830.44
833.59
813.85
783.78
802.78

7/21/2014
7/14/2014
7/7/2014
6/30/2014
6/23/2014
6/16/2014
6/9/2014
6/2/2014
5/26/2014
5/19/2014
5/12/2014
5/5/2014
4/28/2014
4/21/2014
4/14/2014
4/7/2014
3/31/2014
3/24/2014
3/17/2014
3/10/2014
3/3/2014
2/24/2014
2/17/2014
2/10/2014
2/3/2014
1/27/2014
1/20/2014
1/13/2014
1/6/2014
12/30/2013
12/23/2013
12/16/2013
12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/4/2013
10/28/2013
10/21/2013
10/14/2013
10/7/2013
9/30/2013
9/23/2013
9/16/2013

841.7
815
859.9
819.9
824
831
821.9
793.5
799
815.9
755.1
719.85
722.25
722.7
738.15
725
747.95
734.5
732.15
706.5
665.2
662.1
642
647.65
629.95
664.9
668.1
660.1
663
676.8
658
688
710
662
648.05
651.4
644
683.8
673
674
657.55
636.5
606
651
637.5

849.8
839
860.7
858.95
833.2
851.4
856
829.7
830.75
835
854
760
729.9
739.45
738.8
748.65
753.55
760.75
744.8
749.5
714.9
682.9
672.25
652.8
654.5
664.9
684.7
685
674.7
677
675.45
690.9
717.4
689.9
668.9
670
663.05
685
689
678.8
679.55
663.75
647.4
652.35
689.9

825.25
807.15
808.8
815
808.65
819.35
810
793.5
730
782.7
754.5
711.45
711.65
713
707.3
721.75
720.05
734
728
700
662.5
655.75
641.1
629.35
616.8
625.1
663.7
656.9
653.3
650
655.05
649.55
685
652.65
644.1
635.1
616.7
644.65
655.55
653.8
642.55
618.25
587.7
605
629

835.5
832.45
811.8
856.65
816.2
821.95
835.4
815.25
792.75
789.65
804.7
756.8
717.1
726.4
718.7
738.15
725.45
744.95
733.85
732.15
711.45
669.6
664.4
641.8
647.75
628.5
673.4
665
662.05
663.1
669.65
664.6
689.95
682.7
661.3
642.15
642.2
652.5
683.8
672.55
676.6
661.3
640.45
608.9
659.05

1978800
1646500
1985700
1656800
2209400
1268100
2351300
1640500
4293000
1907300
4053000
2093500
1311300
2281000
1212200
1747700
1984700
3293400
1343800
3494500
2092200
924600
961100
1229300
1829300
3373600
1660500
3041600
1421800
1386100
1129800
3460100
5040100
3785500
3178300
2515600
2169100
2006900
3381500
2739800
3217500
2604600
2673000
4606500
4278300

822.52
819.51
799.18
843.34
803.52
809.18
822.42
802.58
773.88
770.86
785.55
738.79
700.03
709.11
701.6
720.58
708.19
727.22
716.39
714.73
694.52
653.67
648.59
626.53
632.34
613.54
657.37
649.17
646.29
647.32
653.71
648.78
673.53
666.45
645.56
626.87
626.92
636.97
667.53
656.54
660.5
645.56
625.21
594.41
643.37

9/9/2013
9/2/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/27/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/18/2013
2/11/2013
2/4/2013
1/28/2013
1/21/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012

616.2
598
612.35
587
610.05
631.55
643
676
691
664
669
631.8
665.6
681.05
698
698.6
719.5
705
679
688.25
674.7
642.1
618.95
624.65
611
633
657.3
620.35
663.25
678
650
641.15
665.25
660
668.15
683.7
677
680
687.9
690
700
673
639.75
637.25
632

650
622.9
622.8
619.35
624.8
635.45
643
690
698.05
697.7
674
673.2
669.2
687
701.4
727.3
724
724
704.9
696.85
702
675.4
645.85
634.3
631.15
654
659.7
660
665.2
680.9
680.8
653.4
672
667
675.45
683.7
690
684.85
689.25
699
701.15
705.5
672.6
653.8
645

616.2
557.05
528
566.5
584.9
600
606.9
638
647.9
652.75
643.6
620
630.1
653.35
673.2
697.7
694.3
685.1
669.95
676.8
674.7
635
617.4
613.4
602.55
602.6
615.35
618
616.3
657.55
650
634.55
636.2
647.55
654.05
665.7
672.8
671.8
669.75
685.35
680.8
660.1
639.45
637.25
630.75

629.2
616.2
594
607.55
587.9
610.5
631.25
644.1
680
695.75
667.75
669.5
635.25
665.05
676.15
700.5
701.35
718.9
703.35
680.95
689.1
673.6
643.7
620.95
625.35
605.25
639.4
657.3
622.5
659.3
676.75
650.05
640.15
665.05
662.85
669.3
679.35
677.65
676
688.75
693.1
703.95
669.75
642.25
639.35

3308400
5542000
9188500
6280100
3638200
3823000
4994900
2706300
3445700
2379000
2577000
4400800
3410000
2505900
1887100
2416300
1831400
2745000
2293000
2440800
3909300
2692200
3941400
2070500
2998400
4645200
3533300
2500300
3863600
1864200
3784000
2785900
2687000
1907800
3093500
2658700
1943600
1404300
3172000
2210800
2418700
3141100
2088000
1560100
1389400

614.23
601.54
579.86
593.09
573.91
595.97
616.23
628.77
663.82
679.19
651.86
653.57
620.13
649.22
654.59
678.17
678.99
695.98
680.92
659.24
667.13
652.12
623.18
601.15
605.41
585.95
619.01
636.34
602.65
638.28
655.17
629.32
619.74
643.85
641.72
647.96
657.69
656.04
654.45
666.79
671
681.51
648.4
621.77
618.96

10/29/2012
10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/3/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/28/2012
5/21/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/20/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/2/2012
12/26/2011

637.85
625.2
632.4
623.9
629
625.5
619
591.5
597.55
595
595.1
600
593.15
587.1
577.4
588
579.95
564
545.4
552
541.1
488
501.2
500.25
510.75
531.9
543.8
551.95
528.9
523.75
518
513.5
510.05
534
520
526.9
528.3
518.65
510
482.95
486
466.8
451.9
428.9
439

644.8
641
637.9
635
638.65
638.9
629
614.75
597.8
602
604.55
609.5
607
591.9
588.7
592.7
593.8
589
564.9
552
552.4
542.75
511.95
507.85
511.8
536.4
558
556
558
537.75
536.4
523.85
522.4
534.5
527
539.9
538.9
537.85
525.95
508
504
493.45
473.05
457.15
445.4

627.5
625.2
622.6
616.2
505.05
622.8
601
583.35
585.7
586
588.2
591.8
593
577.3
563
578.6
569.1
560
535
526.3
532.65
485.05
490
482.2
486
505.4
534.65
534.2
521.1
515.85
516.1
505
493
505
497.55
505.3
515.35
515.05
500
473
479.65
458.25
446
419.5
422.1

630.3
637.35
628.5
631.15
622.4
629.15
625.15
612.75
590.4
595.35
596.3
595.1
602.15
588.2
584.6
582.6
587.05
581.5
563.55
544.35
547.55
539.1
490.4
500
500.55
510.55
537.5
541.15
551.1
529.35
526.55
519.85
513.95
507.85
523.2
518.75
524.65
528.3
517.5
506.25
484.2
490.55
469.6
453.3
426.85

1716500
1679200
1797600
2160700
2334200
3343000
3260900
2395300
2083500
2744700
1702700
1773800
2830500
2078200
2567500
1873800
2529700
2680000
2448300
2472600
2548200
4314200
3184700
2753400
2862300
3157600
2054100
2093100
3857600
2013500
1131300
2889900
2648500
3088300
1927000
3521200
3111400
3472500
3612500
3520200
2614600
3253700
2026000
1918300
1856600

610.2
617.03
608.46
611.03
602.56
609.09
605.22
593.21
571.58
576.37
577.29
576.13
582.95
569.45
565.96
564.02
568.33
562.96
545.58
522.87
525.94
517.82
471.05
480.27
480.79
490.4
516.29
519.79
529.35
508.46
505.77
499.33
493.67
487.81
502.55
498.28
503.94
507.45
497.08
486.27
465.09
471.19
451.07
435.41
410

12/19/2011
12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/8/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/16/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011

412.05
448.1
463.7
436
456
469.9
483
483
492.75
476.6
452
460.15
456
481.9
467
469.8
444.5
460.05
478.4
463
493.45
501.55
511.95
2559
2535
2383
2342.15
2353.15
2345.3
2304
2295
2245
2302
2306
2423
2378.8
2325.2
2340
2265
2170.2
2172
2204
2064
2165
2050.15

446.5
450.95
470.9
467.9
456
479.85
487.35
493
497
494.6
476.4
464.9
474.8
497.65
490
489.95
484
463.95
478.4
494.8
495.95
510.2
519
2564.1
2583.3
2547.6
2389.95
2398
2390.7
2408.7
2312
2320
2315
2320
2441.05
2416.9
2392
2409.95
2395.9
2275
2233
2238.7
2232.9
2208
2243.1

400.25
410
440.5
429.2
411.3
450.1
462.6
472.1
448.55
472
450.05
436.55
439.45
452.5
461.05
460
443.15
436.15
450
449.85
457.1
481.1
494.5
498.8
2512.4
2372.65
2271.95
2333.65
2330.2
2297.35
2240
2236.3
2221
2207.8
2281
2304.35
2275
2339.6
2265
2142.05
2130
2150.9
2035
2018
2050.15

437.55
415.3
443.75
466
430.9
458.3
464.05
483
482.65
487
473.9
450
467.65
456.4
483.7
473.25
472.8
438.95
460.85
468.05
473.05
486.8
501.55
508.95
2559.15
2501.25
2383.15
2349.3
2362.45
2356.75
2303.65
2315.7
2251.05
2297.25
2295.55
2410.65
2363.1
2352.4
2333.75
2265.05
2149.3
2186.35
2218.25
2042.15
2176.1

4387100
5384300
2304400
3955100
4938400
2674300
2183900
2678500
7025400
2654400
3522500
4282500
5529600
3810800
2079600
3145100
3531600
3626000
4098000
3404400
2250500
3421100
2809200
2247600
3330600
4667800
2840400
2849200
2264700
4090300
3448700
3874200
2589400
5115400
4248900
5071100
4805400
3548200
5614600
2884600
4773000
3847900
5469400
3384800
4964500

420.28
398.91
426.24
447.61
413.89
440.21
445.74
463.94
463.6
467.78
455.2
432.24
449.19
438.39
464.61
454.57
454.14
421.63
442.66
449.58
454.38
467.59
481.76
488.86
491.63
480.51
457.82
451.32
453.84
452.75
427.32
429.56
417.57
426.14
425.82
447.17
438.35
436.37
432.91
420.16
398.69
405.56
411.48
378.81
403.66

2/7/2011
1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010

2045
2042.7
2095
2060
2256.05
2370
2219
2199.8
2243
2420
2300
2321
2315
2393.4
2298
2336
2539.9
2440.8
2500.75
2500
2403.2
2250.1
2198
2160
2212.85
2078.4
2090
2130
2045
2042
2009
1901
1952.1
2001.6
1946.3
1867
1896
1835.2
1942
1863.25
1985
1957.7
1950
1938.7
1958.8

2060
2085
2174.85
2134.4
2270
2399.65
2365
2240
2275.9
2425
2400
2390.95
2419
2419.8
2407
2367.5
2539.9
2456
2522.6
2510.8
2502
2426
2250
2200
2228
2239.8
2113.05
2144.9
2137
2088.7
2110.9
2011.95
1964
2010
1999
1950
1910
1914
1946.8
1995
1985
2010
1970
1974.9
1959.6

1981.4
1996.2
2041
2045.9
2030
2261
2197.1
2151.45
2150
2170.3
2258.5
2276
2292
2305
2285.05
2237
2316.65
2339.55
2390
2421.4
2396.3
2248
2171.3
2112.3
2125.65
2070.4
2048
2065
2034.15
2022
2007
1898
1879
1940
1946.3
1808.35
1828
1785
1801.1
1830
1836
1946.45
1908.05
1926
1890.5

2059.3
2017.75
2054.25
2094.15
2049.55
2269.45
2346.35
2218.4
2200.8
2222.35
2395.65
2297.9
2303.6
2314.9
2393.4
2279.9
2326.65
2386.25
2405.75
2500.75
2495.25
2400.6
2244.85
2193.95
2139.15
2231.3
2087.55
2090.7
2126.9
2038.6
2038.95
2002.75
1912.85
1947.65
1991.7
1946.3
1885.7
1896.8
1826.55
1951.75
1848.05
2000.45
1951.8
1964.25
1949.35

4475100
4448000
7953500
4762800
6441000
3489100
3201700
2561900
4350300
6392700
3390700
3426000
4343600
2514600
2448600
5112100
3530200
3772300
3165800
5291300
5657200
5991600
3372000
2279500
3070200
4766100
2751900
3655600
3921800
3258800
3963600
3185800
3194300
3166900
3402300
4040700
3140900
3453500
3070200
3133300
3265700
3460000
2771600
3211400
2936900

382
374.29
381.06
388.46
380.19
420.98
435.24
411.51
408.24
412.24
444.39
426.26
427.31
429.41
443.97
422.92
431.59
442.64
446.26
463.88
462.86
445.31
416.42
406.97
396.81
413.9
387.24
387.82
394.54
378.16
378.22
371.51
354.83
361.29
369.46
361.03
338.64
340.63
328.01
350.5
331.87
359.24
350.51
352.74
350.07

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

1628.85
1802
1780
1810
1724
1701
1597
1585
1628
1660
1690
1748.65
1700
1700
1664.1
1784.7
1790
1765
1735.3
1722.95
1641
1625
1671
1717.2
1663
1621
1607.4
1530
1491.25
1460.05
1435
1498
1409
1414
1500
1457
1451
1370
1525
1505
1578.7
1523.7
1420
1454
1375

1990
1965.6
1824.8
1835
1795
1734.75
1700
1633
1632.4
1777
1790
1748.65
1768.4
1718
1724
1800
1839
1824
1810
1761.5
1742
1653.5
1700
1720
1738.8
1710
1668.4
1636.7
1539
1503
1486.85
1518.7
1490
1449
1509
1509.5
1486
1448.85
1548
1532.9
1578.7
1584
1579
1484
1459.9

1628.85
1798
1764
1729.9
1706
1680
1582.5
1549
1565
1552.5
1654
1665.55
1688.1
1675
1642.1
1646.85
1763.1
1742.25
1682.35
1701.3
1640
1581.35
1570.25
1640
1645
1604.9
1601.1
1516
1484
1448.2
1425
1435
1395
1355
1379
1385
1420.3
1333.05
1360.25
1465.25
1451.2
1486.5
1378.2
1347.9
1325

1939.25
1951.45
1819.85
1801.25
1784
1704.8
1693.9
1598
1573.35
1631.05
1677.1
1694.15
1715.05
1705.2
1700
1664.1
1785.15
1789.55
1750.35
1754
1722.25
1640
1620.7
1691.9
1719.65
1675.65
1641.65
1608.55
1524.45
1491.25
1454.25
1457.75
1465.95
1427.3
1390.2
1499.1
1449.95
1436.65
1378.85
1515.75
1498.3
1558.85
1528.15
1418.6
1444.5

4603900
7538600
3258500
4994800
5353300
3390600
4172500
5087500
4353100
5200300
7581400
5077400
3128600
1522500
2869100
3807400
3150900
3436000
3366500
3613200
4216300
2663600
3821100
1869500
3326700
3499100
2452300
4763500
4485400
4468500
2628900
2970500
5478500
4956500
5698900
6782000
5857200
8137900
5297900
5091700
7509300
6537700
6041900
5746800
9834100

348.25
350.44
326.81
323.47
320.37
306.15
304.19
286.97
282.54
292.91
301.17
304.24
307.99
306.22
305.29
298.84
320.58
321.37
314.33
314.98
309.28
294.51
291.05
303.83
308.82
300.91
294.81
288.86
273.76
267.8
261.16
261.78
263.26
256.32
249.65
269.21
260.38
257.99
247.61
272.2
269.07
270.96
265.62
246.58
251.08

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

1261.15
1187.7
1150.05
1100
1070
1040
1055
980
853.85
840
799
873.1
853
940
908
920
897
949
1012
1030
956.4
1052
935.15
924.45
925
855
1011.1
1110
1055.15
950
1035
1070.5
1250
1267
1306
1205.25
1294
1249.5
1210.1
1169
1329.8
1110.2
1126.45
1050
1067.8

1539.7
1203.95
1209.95
1139.95
1122.9
1114.95
1080
1051.9
1013
863
836.8
876.95
897.9
940
958.15
922.55
937.55
954.5
1044.7
1125.25
1034.3
1065
1084.35
954
970
936
1014.8
1114.7
1168
1060
1122
1248
1260
1308.7
1322.05
1304
1319
1386
1294.7
1248
1335.8
1295
1154.7
1249
1070

1206.3
1121.25
1114.55
1063
1034.8
1040
992.3
904.4
842
809.1
782.25
774
835
853.6
903
877
880
865.1
907.05
975
956
942
925
876
845.1
791.55
798
992.2
1031.3
862
922.35
1005
975
1140
1222.3
1075.75
1223
1240
1195.75
1151
1165
1095.3
1003
1045.2
892.3

1369.85
1184.95
1144.05
1105
1110.25
1071.9
1045.9
1036.55
1001.45
839.3
834.25
801.8
889.5
866.5
944.15
898.4
925.6
872.45
937.55
1017.5
1015.65
972.8
1052.1
919.95
890.3
922.75
856.45
1008.95
1089.8
1022.6
972.9
1026.35
1047.75
1275.75
1244.6
1299.55
1244.7
1248.5
1276.7
1194
1174.8
1283.1
1108.3
1126.45
1034.5

9253400
8834300
8030500
5062100
7167100
9149000
5487300
10149900
12209600
11180000
15336800
10033600
8075100
5796800
4268100
8503600
7046300
7014900
9596500
8754400
5803400
4704900
10023400
11918300
9637600
11759000
14878700
8468400
8444400
9075500
8962500
10489700
15357600
8130800
6601000
9351400
7694200
10616000
6208800
5213900
7765900
10432900
10646100
9201400
9070800

238.11
205.97
198.86
192.07
192.98
186.32
181.8
180.17
174.07
145.89
145.01
139.37
154.61
150.62
164.11
156.16
160.89
151.65
162.97
176.86
176.54
169.09
182.88
159.91
154.75
160.39
148.87
175.38
189.43
177.75
169.11
178.4
182.12
221.75
216.34
225.89
216.35
217.02
221.92
207.54
204.2
223.03
192.65
195.8
179.82

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

1000
1010
1075
1137.6
1200
1380
1370
1500
1426.35
1540
1500.4
1405
1310.3
1288
1400
1285.15
1245
1265
1430
1498.9
1578
1441.95
1623.8
1550
1590
1774
1651
1750
1666.15
1719
1720
1735
1610.15
1687
1480.25
1750
1582
1378.8
1450
1415.3
1440
1342
1218.2
1171
1218.3

1076.5
1050
1119.9
1232
1209.75
1380
1382.9
1505
1527.7
1600
1576.95
1516.45
1415
1399
1401
1467.2
1334.95
1439.8
1430
1509.8
1597.7
1575
1623.8
1627
1780
1825
1797.6
1750
1758
1719
1798.8
1780
1748.35
1687
1780
1750
1799.8
1578.85
1525
1474.9
1449.7
1459
1340
1249.9
1218.3

960
945
996
1092.55
1113.5
1180.4
1301
1351
1426.35
1443.2
1500.4
1382
1275.3
1278.2
1270
1285.15
1165.55
1225.1
1256.95
1395.35
1460.05
1350.7
1423
1430
1351
1555.6
1612.3
1676.2
1650.3
1616.55
1677.4
1672.2
1585.2
1541.3
1425
1526
1575
1331
1305
1366.2
1388
1335.3
1203.55
1170
1140.55

1067.8
1000.3
1021.6
1098.25
1122.15
1232.45
1368.7
1381.5
1500.4
1452.5
1540.4
1500.4
1401.2
1330.05
1293.85
1407
1272.6
1315.45
1282.25
1456.75
1474.3
1562.25
1441.95
1571
1608.45
1571
1764.55
1696.4
1730.3
1642.7
1724.45
1719.8
1716.15
1562.7
1687.1
1536.25
1770.5
1546.5
1366.35
1432.7
1403.15
1435.6
1318.45
1232.7
1196.55

7297100
5702000
4846300
4612200
5351500
3556800
2731500
4068600
2111300
2404600
3944100
3911300
5436600
3087100
4348900
4218400
5567100
3317800
3622400
3753800
1616100
2917600
4002400
2970200
4262600
5350900
3830000
2018800
1662400
2851100
2398300
2682800
3174600
2924300
4195200
1836900
2125200
3057900
3344100
2509600
2393600
3380500
2341300
1544600
1238000

185.61
173.87
177.58
190.9
195.05
214.23
237.91
240.13
260.8
252.47
267.75
253.52
236.76
224.74
218.62
237.74
215.03
222.27
216.66
246.15
249.11
263.98
243.65
265.45
271.78
265.45
298.16
286.64
292.37
277.57
291.38
290.6
289.98
264.05
285.07
259.58
299.16
261.31
230.87
242.09
237.09
242.58
222.78
208.29
202.18

8/27/2007
8/20/2007
8/13/2007
8/6/2007
7/30/2007
7/23/2007
7/16/2007
7/9/2007
7/2/2007
6/25/2007
6/18/2007
6/11/2007
6/4/2007
5/28/2007
5/21/2007
5/14/2007
5/7/2007
4/30/2007
4/23/2007
4/16/2007
4/9/2007
4/2/2007
3/26/2007
3/19/2007
3/12/2007
3/5/2007
2/26/2007
2/19/2007
2/12/2007
2/5/2007
1/29/2007
1/22/2007
1/15/2007
1/8/2007
1/2/2007
12/26/2006
12/18/2006
12/11/2006
12/4/2006
11/27/2006
11/20/2006
11/13/2006
11/6/2006
10/30/2006
10/23/2006

1101.55
1101.15
1140
1134.9
1159.9
1198.4
1230
1165
1165
1109.8
1101.35
1105.5
1166
1098.9
1080
1005
1011.15
1006
999
990
949.7
910.1
1018
910
976.9
921.65
977.7
1049
1095.55
1086.25
1070
1070
1079.95
1054
1079.8
1014.9
1059.9
1089.5
1123
1086.25
1116
1049.85
1010
990.3
960.25

1197
1145
1152
1192.5
1209.9
1255
1230
1240
1173
1151
1124.95
1128
1184.2
1159.85
1132.9
1092
1025
1040
1045
1009
997
948
1018
1032
983.85
990
989
1051.7
1120
1120
1160
1075
1104.7
1069.8
1079.8
1098.7
1075.7
1089.5
1134
1134.8
1126.9
1150
1050
1037.9
1013

1101.55
1075
1051.2
1091
1121.05
1150.1
1176
1139
1122.1
1075
1080
1071
1076.1
228.2
1061.1
991.25
957.55
970.25
976.25
960.1
942.6
894.9
928
905.05
885.5
883.55
900
925
1005.25
1078.35
1046
1028.5
1049
981.1
1034.15
1004
1000
991.25
1080.05
1060.25
1065.05
1040.25
985.15
979.3
955.25

1171.7
1097.7
1068.1
1130.5
1155
1169.35
1200.9
1226.4
1158.3
1146.75
1103
1110.35
1090.95
230.69
1069.2
1070.3
992.6
1007.75
1014.6
994.6
981.2
942.6
954.15
1011.15
903.5
976.9
937.6
958.2
1041.8
1113.8
1106.1
1066.1
1068.4
1061.6
1056.9
1067.95
1005.8
1056.4
1085.85
1123.7
1106
1126.55
1044.5
1001.55
999.3

3308600
3294100
2612700
2621600
2931000
2289300
2581900
3208300
2237700
3262000
3413200
1748300
2055800
3472900
3437800
6931900
2463400
3262400
5298200
2051500
1806400
2470700
6034900
2574500
2330000
2588500
3185300
3532900
4621300
1865000
3357500
2129800
3106500
2879600
1615000
1473700
2336300
2502100
1337100
2110300
3033000
4464900
1825700
1631000
2888600

197.98
185.48
180.48
191.02
195.16
197.59
202.92
207.23
195.72
193.77
186.38
187.62
184.34
38.98
180.66
180.85
162.05
164.52
165.64
162.38
160.19
153.89
155.77
165.08
147.51
159.49
153.07
156.44
170.08
181.84
180.58
174.05
174.43
173.32
172.55
174.35
164.21
172.47
177.28
183.45
180.57
183.92
170.52
163.51
163.15

10/16/2006
10/9/2006
10/3/2006
9/25/2006
9/18/2006
9/11/2006
9/4/2006
8/28/2006
8/21/2006
8/14/2006
8/7/2006
7/31/2006
7/24/2006
7/17/2006
7/10/2006
7/3/2006
6/26/2006
6/19/2006
6/12/2006
6/5/2006
5/29/2006
5/22/2006
5/15/2006
5/8/2006
5/2/2006
4/24/2006
4/17/2006
4/10/2006
4/3/2006
3/27/2006
3/20/2006
3/13/2006
3/6/2006
2/27/2006
2/20/2006
2/13/2006
2/6/2006
1/30/2006
1/23/2006
1/16/2006
1/9/2006
1/2/2006
12/26/2005
12/19/2005
12/12/2005

999
925
930
860
871.4
854
877.5
849.9
819.2
808.1
791.25
795
705
730
771.1
800
725.25
704.5
717.9
763
780
810
867
888
839
842.5
805.2
819
774.25
768.8
765
754.95
760
720.1
740
751
731.85
737.1
725.5
739
758.2
708.75
718
707
693

1064.95
999.95
945
954.7
894
889
886.8
880
870
869.4
819
805
801.3
740
780
816
814.8
760
727.85
774
788
834
875
895
894.9
854
865
839.9
854
812
775
776
769.75
762.25
744.9
768.9
775
774
750
752.5
773
775
727
748.5
734

953.25
925
886.3
856.25
853.1
815.15
841.55
836.15
819.2
801.35
791.25
156.02
692.3
692.1
680
751
722.05
700.25
128.8
640
143.05
710
765.2
835
831
148.18
795.25
160.45
762
147.3
730.05
731
739
716.05
144.5
736.3
726
724.5
701
144.42
726
680
700
697
684.05

960.15
987.75
933.75
925.35
875.85
877.9
849.2
876.25
850
841.1
810.65
800.4
795.5
709.85
729.3
779.3
795.95
749.4
146.9
712.7
765.05
773.95
809.65
875.3
878.65
163.47
848.65
803.95
817.7
774.25
734.85
764.25
749
759.7
711.45
742.35
762.05
731.85
737.1
145.03
729.9
768.95
708.75
720.3
700.85

4967800
1461700
1624300
2198000
1160200
2510400
1474000
1478000
1267600
1798900
1560200
1830000
2668100
1956600
1243300
1926400
3349700
1149100
3731200
1853800
2113500
3303500
2105600
3826700
2746200
4304700
2964500
1493600
2209000
3590700
1913600
2202900
3197600
2287100
3273400
2249600
2987900
2337800
3243800
2356800
2456200
2180800
1250700
1912800
2539900

156.75
161.26
152.44
151.07
142.99
143.33
138.64
143.06
138.77
137.32
132.35
130.67
129.87
115.89
119.07
127.23
129.95
122.35
23.98
116.36
124.9
126.35
132.18
142.9
138.92
25.85
134.18
127.11
129.28
122.41
116.18
120.83
118.42
120.11
112.48
117.37
120.48
115.71
116.54
22.93
115.4
121.58
112.06
113.88
110.81

12/5/2005
11/28/2005
11/21/2005
11/14/2005
11/7/2005
10/31/2005
10/24/2005
10/17/2005
10/10/2005
10/3/2005
9/26/2005
9/19/2005
9/12/2005
9/5/2005
8/29/2005
8/22/2005
8/16/2005
8/8/2005
8/1/2005
7/25/2005
7/18/2005
7/11/2005
7/4/2005
6/27/2005
6/20/2005
6/13/2005
6/6/2005
5/30/2005
5/23/2005
5/16/2005
5/9/2005
5/2/2005
4/25/2005
4/18/2005
4/11/2005
4/4/2005
3/28/2005
3/21/2005
3/14/2005
3/7/2005
2/28/2005
2/21/2005
2/14/2005
2/7/2005
1/31/2005

700
699
699.35
647
625
612.3
652.7
665
692.5
685.15
670
697
676
636.1
643
672.9
668
765
689.9
647.7
633
655.5
622.95
580
599.75
116.8
543.5
538.2
538
539
448
535
545
534.4
113.56
552
529
569.9
609.7
592
576.85
568.9
562.4
565.25
536.5

701
713.9
704
707
647.95
649.8
652.7
669.75
697.9
715
707
740
698
680
649.95
672.9
668.1
765
740
730
675
669
662
642.95
605
607.1
599.95
544
553.85
554.8
554.8
554.9
545
632.25
573.5
566.95
557
604
612
625
599.85
578.25
578.25
590
579

677.05
676.5
674.15
642
616.1
124.02
603
632
655
665
632.25
142.22
661
635.55
628.25
125.98
643
645
665.5
647.7
612.25
129.63
537.9
122.6
573.1
113.64
541.15
107.1
107.21
105.7
448
532.5
523
516.1
109.01
536.25
525.05
508
114.2
122.45
570
554.1
555.1
552.05
535

688
698.7
697.65
699.35
635.2
620.7
610.95
647.65
659.4
678.55
685.15
669.95
692.35
676.05
636.3
634.7
658.85
660.2
674.15
699.45
648.5
630.6
651.8
123.61
582.45
597.15
576.3
109.16
108.13
537.65
533
540.95
535
540.2
538.55
546.65
551.55
519.45
565.9
609.7
585.9
570.15
564.2
575
567.15

1027900
1412000
1729000
2605600
7927200
1767300
2316600
1931300
1425300
2441300
3647800
2853900
1989700
1020500
1418400
1834300
1536900
2073000
1633700
6186900
1717800
1835900
1411000
2537200
1249300
2522800
1669400
760100
991400
638200
1650900
808200
822900
1334100
1391100
1028400
1087500
1493800
1085900
1762000
1922800
1291700
1379400
1011300
1867400

108.78
110.47
110.3
110.57
100.43
98.14
96.59
102.4
104.25
107.28
108.33
105.92
109.46
106.89
100.6
100.35
104.17
104.38
106.59
110.59
102.53
99.7
103.05
19.54
92.09
94.41
91.12
17.26
17.1
81.47
80.76
81.97
81.06
81.85
81.6
82.83
83.57
78.71
85.75
92.38
88.78
86.39
85.49
87.12
85.93

1/24/2005
1/17/2005
1/10/2005
1/3/2005
12/27/2004
12/20/2004
12/13/2004
12/6/2004
11/29/2004
11/22/2004
11/16/2004
11/8/2004
11/1/2004
10/25/2004
10/18/2004
10/11/2004
10/4/2004
9/27/2004
9/20/2004
9/13/2004
9/6/2004
8/30/2004
8/23/2004
8/16/2004
8/9/2004
8/2/2004
7/26/2004
7/19/2004
7/12/2004
7/5/2004
6/28/2004
6/21/2004
6/14/2004
6/7/2004
5/31/2004
5/24/2004
5/17/2004
5/10/2004
5/3/2004
4/27/2004
4/19/2004
4/12/2004
4/5/2004
3/29/2004
3/22/2004

102.78
520
500
516.05
505
483
94
482.75
486.25
484.85
470
437
423
407.5
409.8
408
415.9
405
403
385
371
370
361
363.5
368
375
369
368.9
370
350
367
375
362
360
363.25
361.05
350
368.15
375
375.15
379.95
383.7
391.1
377
357.75

548.8
529
522
531
529.95
520
487.6
491.95
504.4
502
488.9
477
435.8
425
416.85
411.85
418.8
414.2
416.7
406.8
403.4
373.85
381.9
369.8
376.5
375
379.5
375
372.9
374.45
374.05
390.9
378
392
366
379.8
369.9
388
395
385
384.75
386
400
392
378.1

97.2
500
475.1
479
101
483
93.8
464.5
429.2
470.35
95.84
434.05
415.5
82.21
400.25
80.28
81.5
394.7
395.4
384
76.45
365.55
353.1
356.15
73.66
360.1
73.4
362.55
359.85
341.1
359.5
357.5
355.25
356.05
346
360.95
256.15
335
370
370.1
370.25
75.41
375.95
362.75
335.15

539.85
511.35
514.95
490.25
520.35
502.45
481.75
466.9
482.75
499.1
96.57
467.95
432.55
83.02
403.7
81.24
81.95
410.75
404.65
402.9
77.92
370.2
369.5
356.9
365
367.6
375.2
369.6
366.1
368.75
364.5
367.4
374.9
360
355.95
368.9
362.3
352.65
375.4
378.05
379.85
75.7
380.5
388.9
374.1

4430900
3145800
2377000
1499900
872200
1872300
2381500
2111800
2192700
1647800
2604800
1918800
1676300
1574600
1345200
753400
1445600
2991100
3235000
2450500
4457900
475200
675500
1509900
667500
857700
1688200
1087100
846600
1677100
1019500
1554000
1359800
1766000
1108400
1052800
1471500
1253800
958200
1032700
1533200
836900
1091800
1264900
988000

81.8
77.48
78.03
74.28
78.84
76.13
73
70.75
73.15
75.62
14.63
70.9
65.54
12.58
61.17
12.31
12.42
62.24
61.31
61.05
11.81
56.09
55.99
54.08
55.31
55.7
56.85
56
55.47
55.87
55.23
55.67
56.81
54.55
53.93
55.9
54.9
53.43
56.88
54.66
54.92
10.95
55.02
56.23
54.09

3/15/2004
3/8/2004
3/1/2004
2/23/2004
2/16/2004
2/9/2004
2/3/2004
1/27/2004
1/19/2004
1/12/2004
1/5/2004
12/29/2003
12/22/2003
12/15/2003
12/8/2003
12/1/2003
11/24/2003
11/17/2003
11/10/2003
11/3/2003
10/27/2003
10/20/2003
10/13/2003
10/6/2003
9/29/2003
9/22/2003
9/15/2003
9/8/2003
9/1/2003
8/25/2003
8/18/2003
8/11/2003
8/4/2003
7/28/2003
7/21/2003
7/14/2003
7/7/2003
6/30/2003
6/23/2003
6/16/2003
6/9/2003
6/2/2003
5/26/2003
5/19/2003
5/12/2003

373.5
385.5
376.9
356.1
379.85
359.5
340
364.8
384.9
366.5
368
362
356
365.9
327.5
307
309
299
314.65
320.5
306.45
317
308.4
297.5
274.9
275
278.8
276.5
275
288.7
267.5
272.1
266.1
269.5
278
294
270.25
250
249
252
260.6
243.05
246
253.75
245

373.5
392.45
400
377.5
383.4
382
360
406.75
384.9
403
386
385.05
365
366
367.4
336
309.5
307.8
314.65
323
321
321.95
329.9
325.1
295.5
275.75
280
282.9
291
289
291.6
278
282
273.75
280
298.65
303.5
302.1
250.95
257.4
267.2
264.5
252.5
254
252.1

346.5
359.85
372.5
354
356.4
358.15
325.5
335.5
300.55
362.05
353.15
358.4
351
351.35
320.55
304
300
294
53.1
302.5
300
59.2
304
296
268
264
263.15
273
270
264
266.25
235.05
266.1
260.05
252.55
265.05
270.25
250
239
244
250
240.8
241.3
239.05
240

353.75
366.85
382.45
374.65
364.9
374.8
354.75
344.95
364.85
381.65
368.45
362.85
358.6
358.3
362.65
328.3
302.6
302.95
59.49
305.25
316.05
61.58
316.5
305.4
294.45
271.45
271.75
279.35
279.7
275.7
289
267.3
275.25
266.4
264.85
276.6
289.8
276.75
248.3
248.2
251.75
259.4
245.1
243
251.15

1090100
1166200
1604800
1247700
1328800
1456500
1995100
1673000
2776400
4311800
2750200
2318500
904400
1481000
2807000
3878600
2126800
1301000
979400
1565100
1743800
1296900
2353800
3455200
3033800
994700
1021700
940200
1447200
1365400
1088000
798000
978100
659800
1191500
1162600
1657100
2547500
894600
729400
807400
1540400
526100
452100
294000

51.15
53.04
55.3
54.17
52.76
54.19
51.29
49.88
52.75
55.18
53.27
52.46
51.85
51.81
52.43
47.47
43.75
43.8
8.6
44.14
45.7
8.9
45.76
44.16
42.57
39.25
39.29
40.39
40.44
39.86
41.79
38.65
39.8
38.52
38.29
39.99
41.9
40.01
35.9
35.89
36.4
37.51
35.44
35.13
36.31

5/5/2003
4/28/2003
4/21/2003
4/15/2003
4/7/2003
3/31/2003
3/24/2003
3/17/2003
3/10/2003
3/3/2003
2/24/2003
2/17/2003
2/10/2003
2/3/2003
1/27/2003
1/20/2003
1/13/2003
1/6/2003
12/30/2002
12/23/2002
12/16/2002
12/9/2002
12/2/2002
11/25/2002
11/18/2002
11/11/2002
11/4/2002
10/28/2002
10/21/2002
10/14/2002
10/7/2002
9/30/2002
9/23/2002
9/16/2002
9/9/2002
9/2/2002
8/26/2002
8/19/2002
8/12/2002
8/5/2002
7/29/2002
7/22/2002
7/15/2002
7/8/2002
7/1/2002

255
246
246
245
241
234
248.8
238.6
238.2
250.05
247.05
247.05
245.9
222
238
224
215.75
215.4
217.3
220.75
205
190.25
195.9
195.95
192.3
194.8
192
192.8
200
207
209.5
217
220
212.8
210
210.9
211.3
210.5
208.8
42.58
41.9
43.8
41.9
42.35
40

257
255.95
247
248.9
250
242
248.8
246
246
252.25
253.7
256
252.4
250.35
239.9
243.45
236
218
219.9
223
222
204.8
200.8
200.05
196.4
199
196.1
197
201
209.3
210.95
221
225
226
215.2
213.95
211.5
212
215
42.58
42.9
43.82
42.99
43.2
43.69

241.65
241.8
236
238.1
231
231
205
47.6
234.85
237
244.25
245
241.1
222
221
222
215.55
209.9
211
217.3
205
187.3
193.4
38.97
192
189.1
191
186
191
194
205
207.5
208.35
212.8
208.8
209
208
207
207.35
41.62
41.5
41.8
41.31
41.6
40

245.75
252.6
244.5
247.1
239.65
239.35
236.25
48.5
239.25
238
249.85
250.2
248.25
246.8
237.1
237.5
223.7
214.9
215.45
218.55
220.45
202.85
198.3
39.01
195.5
192.75
195.1
189.85
192.4
196.1
206.7
210.1
220.8
220.1
214.75
210.65
209.55
209.5
210.3
42
42
42.2
42.83
41.99
42.68

538300
942900
601100
1556900
552300
354400
306500
687100
323200
383000
427600
664200
875000
811800
647700
892300
498900
595900
248300
515800
1185100
1141300
438500
922800
373600
490300
148500
626400
632900
642000
402100
413600
364400
258700
151900
128800
260500
323600
217700
195500
215900
478100
306800
349000
465100

35.53
36.52
33.19
33.54
32.53
32.49
32.07
6.58
32.48
32.31
33.91
33.96
33.7
33.5
32.18
32.24
30.36
29.17
29.24
29.67
29.92
27.53
26.92
5.3
26.54
26.16
26.48
25.77
26.12
26.62
28.06
28.52
29.97
29.88
29.15
28.59
28.44
28.44
28.55
5.7
5.7
5.73
5.81
5.7
5.79

6/24/2002
6/17/2002
6/10/2002
6/3/2002
5/27/2002
5/20/2002
5/13/2002
5/6/2002
4/29/2002
4/22/2002
4/15/2002
4/8/2002
4/1/2002
3/26/2002
3/18/2002
3/11/2002
3/4/2002
2/25/2002
2/18/2002
2/11/2002
2/4/2002
1/28/2002
1/21/2002
1/14/2002
1/7/2002
12/31/2001
12/24/2001
12/18/2001
12/10/2001
12/3/2001
11/26/2001
11/19/2001
11/12/2001
11/5/2001
10/29/2001
10/22/2001
10/15/2001
10/8/2001
10/1/2001
9/24/2001
9/17/2001
9/10/2001
9/3/2001
8/27/2001
8/20/2001

43.6
44
44.3
46.2
46
40.11
43.02
43.4
44.24
44.6
45.4
45.7
48.3
46.52
47.6
46.62
48.15
51
48.94
45.39
45.2
45.22
47.6
45.3
44.8
43.91
43.6
44.8
46
44.2
45.4
45
43.7
44
44.7
46
46.6
42
43.3
42.03
41
47.25
47.6
47.21
47.1

43.6
44.35
45.2
47
46.45
46.24
44.6
44.59
44.53
45.8
46.4
46
48.3
48.28
48
47.38
48.2
51
50.98
47.4
46.4
46.39
48.75
50.8
46.3
46
44.6
45.38
46.98
47.2
46.6
45.4
44.9
46.28
44.8
47.6
46.6
47
43.54
43.8
43.74
47.25
47.78
47.8
47.4

39.95
43.27
43.71
43.24
42.92
40.11
42.26
43.3
43.12
43.95
44.02
44.48
44.83
45.71
46.42
45.82
46.2
45.8
46.7
45.21
44
44.02
45.62
45.3
44.01
43.89
42.8
43.3
43.8
43.6
43.25
44
43.59
43.04
43.2
43.67
44.4
39
41.7
40
36.82
40.27
46.2
46.69
46

40.31
43.9
43.97
43.43
45.88
43.6
43.81
44.37
43.3
44.85
45.29
44.64
44.97
47.32
46.76
46.99
46.89
47.3
49.38
46.71
45.01
44.96
45.83
47.46
45.27
44.79
44.18
44.75
44.96
46.83
44.43
45.03
44.14
43.86
44.43
44.35
44.85
46.65
42.83
43.42
42.56
40.77
46.42
47.31
47.17

522500
284400
285800
460700
462300
275900
400000
418200
609300
429300
571200
298500
440000
232200
179300
263700
427300
515800
595800
354700
660000
153500
216900
532300
336300
229500
233000
474500
458900
551000
928400
643800
355500
548000
451800
574000
229100
327100
423700
494300
678300
364100
256900
251300
300800

5.47
5.96
5.97
5.9
6.23
5.92
5.95
6.02
5.54
5.74
5.79
5.71
5.75
6.05
5.98
6.01
6
6.05
6.32
5.98
5.76
5.75
5.86
6.07
5.79
5.73
5.65
5.73
5.75
5.99
5.68
5.76
5.65
5.61
5.68
5.67
5.74
5.97
5.48
5.56
5.45
5.22
5.94
6.05
6.04

8/13/2001
8/6/2001
7/30/2001
7/23/2001
7/16/2001
7/9/2001
7/2/2001
6/25/2001
6/18/2001
6/11/2001
6/4/2001
5/28/2001
5/21/2001
5/14/2001
5/7/2001
4/30/2001
4/23/2001
4/16/2001
4/9/2001
4/2/2001
3/26/2001
3/19/2001
3/12/2001
3/5/2001
2/26/2001
2/19/2001
2/12/2001
2/5/2001
1/29/2001
1/22/2001
1/15/2001
1/8/2001
1/1/2001
12/26/2000
12/18/2000
12/11/2000
12/4/2000
11/27/2000
11/20/2000
11/13/2000
11/6/2000
10/30/2000
10/23/2000
10/16/2000
10/9/2000

45.62
45.62
45.86
44.78
43.6
40.2
42.8
43.7
43
46.1
46.3
46
48
47.4
46.79
45.2
48.6
46.99
45.42
45.24
44.6
45.2
50.2
52.6
49.4
52.2
54.58
50.4
49.6
50.6
47.96
45.4
44.98
43.03
42.61
44.2
43
44.93
45.8
48.15
49.4
47.61
49
48.2
48.03

48.19
47.29
48.2
46.8
45.8
44.45
42.9
43.8
45.3
46.38
46.94
47.2
48.78
48.82
48.94
48
48.98
50
47
46.1
46.78
48.4
50.6
53.4
54.94
52.76
54.78
55.8
51.01
51.9
50.8
47.99
47
44.99
44.38
48.8
45.98
47.88
46
48.8
50.6
50.98
49.38
49.4
49.2

45.62
45.24
45.81
43.01
43.6
40
39.91
41.57
39.42
40.8
45.5
45.51
46
45.2
46.2
44.1
44
45.8
44.4
43
44.6
44.8
42.11
50.01
48.01
47.8
50.44
50
48.51
49.18
47.8
44.82
43.8
42.48
42.61
43.76
42.6
42
42.81
44.72
47.98
47.61
47.41
46.12
45.85

47.86
46
46.3
46.48
45
43.32
40.8
41.92
43.77
42.84
46.3
46.1
46.15
47.12
46.73
46.44
46.49
48.73
46.28
45.58
45.67
45.91
46.5
50.53
52.92
49.48
50.76
54.43
50.45
49.92
50.35
47.46
45.72
44.56
43.25
43.95
43.83
43.25
44.74
45.95
49.03
49.62
48
48.94
47.29

251700
221700
365800
585100
516800
162600
825900
305600
802200
482700
444800
536600
459600
487200
312500
270000
291200
728900
420400
304700
346600
271500
772500
703800
1321300
1041600
983100
1669000
639300
747200
1460200
1440000
1074100
770900
823100
1511200
828800
995500
784100
878900
519800
412200
217300
570200
622100

6.12
5.89
5.92
5.95
5.76
5.54
5.22
5.36
5.6
5.48
5.92
5.9
5.9
6.03
5.98
5.94
5.95
6.23
5.67
5.59
5.6
5.63
5.7
6.2
6.49
6.07
6.22
6.67
6.19
6.12
6.17
5.82
5.61
5.46
5.3
5.39
5.37
5.3
5.49
5.63
6.01
6.08
5.88
6
5.8

10/3/2000
9/25/2000
9/18/2000
9/11/2000
9/4/2000
8/28/2000
8/21/2000
8/14/2000
8/7/2000
7/31/2000
7/24/2000
7/17/2000
7/10/2000
7/3/2000
6/26/2000
6/19/2000
6/12/2000
6/5/2000
5/29/2000
5/22/2000
5/15/2000
5/8/2000
5/2/2000
4/24/2000
4/17/2000
4/10/2000
4/3/2000
3/27/2000
3/21/2000
3/13/2000
3/6/2000
2/28/2000
2/21/2000
2/14/2000
2/7/2000
1/31/2000
1/24/2000
1/17/2000
1/10/2000
1/3/2000
12/27/1999
12/20/1999
12/13/1999
12/6/1999
11/29/1999

46.8
44
45
47.8
48
48.4
47.02
48.42
49.61
47
47.01
52.82
56
50.62
50.87
49.05
49.3
49.22
45.61
51.2
51.61
53
49.4
45
45
44.9
51.99
55
52
50
58.99
45.97
48.65
47
47
46.02
39.76
34.8
34.58
33.2
32
37.44
31.8
30.54
20.41

49.6
48.1
47.2
48.4
49.8
48.4
49.34
51
51.58
51.58
50.4
52.85
56.6
57
52
52.6
51.8
52.7
49.4
51.58
52.4
55
54
51
46.4
48.6
54.6
57.59
56.41
56
59
54.63
49.6
51.54
52.4
52.05
46.79
38.4
35.9
36.69
32
38
38.32
33.2
28.65

44.4
43.11
39.4
44.7
47.4
46.2
45.26
47.4
45.96
43.6
44.52
48.02
52.2
50.41
49.62
49.03
47.8
46.8
42.4
43.81
50.2
50.4
46.5
44
42.59
41.8
37.01
50.2
49.34
49.4
49.61
41.9
43.1
44.03
46
43.5
38.6
32.91
31.4
32.43
28.4
31.62
29.6
28.2
20.41

48.88
46.85
43.38
45.53
47.71
47.87
47.76
47.91
48.44
49.95
47.02
48.32
53.16
56.36
50.47
51.48
50.2
49.05
48.9
46.05
51.15
52.42
51.97
49.03
45.14
46.29
41.59
51.44
54.68
51.39
50.83
54.63
45.4
48.52
46.42
45.79
45.58
37.63
33.09
33.67
31.48
32.17
36.68
31.4
28.65

781700
505300
1102900
484100
380500
364600
769100
563200
504300
794100
537900
538100
702400
1041000
316500
499600
368100
500700
755900
930200
618600
812700
1166700
1066500
731900
967700
572000
427600
759000
751700
847200
480600
634100
870100
1486300
1922300
2227900
1484200
438500
531900
690700
1243700
1732500
3727500
3151100

5.99
5.74
5.32
5.58
5.85
5.87
5.86
5.87
5.94
6.12
5.76
5.92
6.52
6.91
6.19
6.31
6.15
6.01
6
5.65
6.27
6.43
6.37
6.01
5.53
5.68
5.1
6.07
6.45
6.06
5.99
6.44
5.35
5.72
5.47
5.4
5.37
4.44
3.9
3.97
3.71
3.79
4.33
3.7
3.38

11/22/1999
11/15/1999
11/9/1999
11/1/1999
10/25/1999
10/18/1999
10/11/1999
10/4/1999
9/27/1999
9/20/1999
9/14/1999
9/6/1999
8/30/1999
8/23/1999
8/16/1999
8/9/1999
8/2/1999
7/26/1999
7/19/1999
7/12/1999
7/5/1999
6/28/1999
6/21/1999
6/14/1999
6/7/1999
5/31/1999
5/24/1999
5/17/1999
5/10/1999
5/3/1999
4/26/1999
4/19/1999
4/12/1999
4/5/1999
3/30/1999
3/22/1999
3/15/1999
3/8/1999
3/1/1999
2/22/1999
2/15/1999
2/8/1999
2/1/1999
1/25/1999
1/18/1999

18.1
18.6
18.51
18.04
20.58
19.6
20.38
19.39
18.98
19.55
20.98
17.32
17.99
16.25
15.9
16.88
16.98
17.15
17.68
15.5
15.58
15.38
15
14.4
15.5
15.6
14.92
15.4
15.79
13
12.21
12.96
12.96
13.02
12.44
10.8
11.3
12.61
10.2
11.12
10.49
10.64
11.87
11.26
12.35

19.78
18.7
19.17
19.4
20.6
21.39
21
20.49
20.59
19.55
20.98
21.38
18.58
18.99
17
16.88
16.99
18
17.68
18.18
15.7
15.4
15.58
15.8
16.1
16.22
15.24
16.4
17.07
14.63
13
13.88
14.08
13.8
14.1
12.98
11.68
13.1
12.93
11.3
11.4
10.79
12
12.16
12.45

17.8
18
18
18
17.6
19.6
19.02
18.41
18.63
17.42
18.12
17.11
16.8
16.16
15.6
15.32
16.05
16.81
16.4
15.39
14.65
14.62
14.85
14.4
14.6
14.8
14.47
14.17
14.4
12.61
11.7
12.66
12.8
12.4
12.44
10.55
10.6
10.71
10
9.83
9.95
9.93
10.7
10.62
11.05

19.78
18.23
18.6
18.89
18.54
19.99
19.65
19.83
19.73
19.14
19.33
19.79
17.22
17.73
16.18
15.99
16.65
17
16.96
17.06
15.16
14.71
15
15.28
15
15.4
15.1
14.92
15.4
14.63
12.96
12.92
14.08
13.05
13.52
12.68
10.82
11.64
12.55
10.05
11.2
10.4
10.9
12.14
11.44

871000
140300
150600
412200
740900
1039700
1192700
852700
721000
608100
871800
1083100
661400
1150100
314400
216900
507800
532500
930300
1442900
368100
110000
120000
355200
205100
536000
491600
843300
1073100
873800
960200
808100
557500
668500
3475100
1886800
959200
1637600
2100600
237300
401500
367300
339100
520500
618300

2.33
2.15
2.19
2.23
2.19
2.36
2.32
2.34
2.33
2.26
2.28
2.33
2.03
2.09
1.91
1.89
1.96
2
2
2.01
1.79
1.73
1.77
1.8
1.77
1.82
1.78
1.76
1.82
1.73
1.53
1.52
1.51
1.4
1.45
1.36
1.16
1.25
1.34
1.08
1.2
1.11
1.17
1.3
1.22

1/11/1999
1/4/1999
12/28/1998
12/21/1998
12/14/1998
12/7/1998
11/30/1998
11/23/1998
11/16/1998
11/9/1998
11/2/1998
10/26/1998
10/19/1998
10/12/1998
10/5/1998
9/28/1998
9/21/1998
9/14/1998
9/7/1998
8/31/1998
8/24/1998
8/17/1998
8/10/1998
8/3/1998
7/27/1998
7/20/1998
7/13/1998
7/6/1998
6/29/1998
6/22/1998
6/15/1998
6/8/1998
6/1/1998
5/25/1998
5/18/1998
5/11/1998
5/4/1998
4/27/1998
4/20/1998
4/13/1998
4/6/1998
3/30/1998
3/23/1998
3/16/1998
3/9/1998

13.16
11.02
11.12
10.66
10.42
10.18
10.15
10.7
11.04
10.28
10.55
11
11.4
12.3
12.29
13.57
13.58
13.1
11.7
11.31
12.02
12.27
12.2
12.6
12.2
13.1
13.1
11.4
12.1
11.8
12.42
13.14
13.96
14.28
14.57
14.7
15.69
15.58
15.6
15.46
15
14.96
14.99
14.42
14.47

13.57
13
11.6
11.18
10.9
10.6
10.76
10.85
11.3
11.88
10.58
11.55
11.4
12.36
12.78
13.7
14.56
13.65
13.39
11.78
12.75
12.7
12.8
12.88
13.36
13.48
14.41
12.99
13.34
12.5
12.9
13.4
14.24
14.78
14.99
15.4
15.8
16.28
17.22
16.2
16.27
15.1
15.38
15.08
14.58

12.08
11
10.79
10.4
10.07
10.18
9.88
10.1
10.68
10.2
9.6
10.12
10.27
11.02
12.01
12.52
13.58
12.9
11.7
11.18
11.14
11.8
11.83
11.66
11.92
12.26
12.86
11.25
11.38
11.18
11.05
12.24
12.85
13.3
14.22
13.63
14.44
15
15.02
15
14.9
13.95
14.42
13.85
14.08

12.31
12.99
11.04
10.82
10.64
10.44
10.24
10.14
10.72
11.16
10
10.65
10.72
11.21
12.4
12.97
13.69
13.48
12.76
11.64
11.26
12.2
12.17
12.09
12.76
12.33
13.36
12.63
11.42
12.15
12.42
12.56
13.33
13.89
14.49
14.62
14.8
15.36
15.77
15.47
15.58
14.85
14.76
14.71
14.14

1223200
1010100
465500
405800
325700
173700
170100
268200
442500
852500
314600
410400
382200
424800
223500
345800
580800
667400
965400
438600
1432200
798900
921100
527100
444100
310300
869200
469000
508400
439000
1115800
780300
686200
571900
677100
1373700
858200
1480600
1607700
1004700
1487100
595400
929900
726600
384200

1.32
1.39
1.18
1.16
1.14
1.12
1.1
1.09
1.15
1.19
1.07
1.14
1.15
1.2
1.33
1.39
1.47
1.44
1.37
1.25
1.21
1.31
1.3
1.29
1.37
1.32
1.43
1.35
1.22
1.3
1.33
1.34
1.31
1.37
1.43
1.44
1.46
1.52
1.56
1.53
1.54
1.46
1.46
1.45
1.39

3/2/1998
2/23/1998
2/17/1998
2/9/1998
2/2/1998
1/27/1998
1/19/1998
1/12/1998
1/5/1998
12/29/1997
12/22/1997
12/15/1997
12/8/1997
12/1/1997
11/24/1997
11/17/1997
11/10/1997
11/3/1997
10/27/1997
10/20/1997
10/13/1997
9/29/1997
9/22/1997
9/15/1997
9/8/1997
9/1/1997
8/25/1997
8/18/1997
8/11/1997
8/4/1997
7/28/1997
7/21/1997
7/14/1997
7/7/1997
6/30/1997
6/23/1997
6/16/1997
6/9/1997
6/2/1997
5/26/1997
5/19/1997
5/12/1997
5/5/1997
4/28/1997
4/21/1997

14.35
12.93
12.79
13.6
14.65
15.55
15.61
14.8
16.3
15.88
15.2
14.1
14.1
14.02
14.15
14.51
15.4
16.34
16.2
15.57
14.5
13.6
13.65
13.78
14.15
13.8
13.54
14.26
14.92
14.83
14.8
14.06
14.1
13.05
12.3
12.73
12.9
12.76
11.4
11.43
12
12.4
11.5
11.34
11.6

14.69
14.6
13.35
13.92
14.67
15.6
16.79
16
16.3
16.98
16.2
15.4
14.9
14.43
14.79
14.7
15.43
16.34
17
17.65
15.76
14.98
13.86
13.99
14.44
14.2
14
14.35
14.93
15.5
15
15.18
14.3
14.8
13.27
12.75
13.15
13.17
13.04
11.58
12.49
12.49
13.15
12.05
11.7

13.6
12.92
12.42
12.3
13.25
14.3
15.05
14
14.85
15.6
15.2
14
13.91
13.7
13.9
13.42
14.5
15.3
15.21
15.26
14.08
13.6
13.41
13.3
13.7
13.22
12.53
13
14.16
14.8
14.46
13.9
13.7
12.85
12.26
12.32
12.7
12.57
11.4
10.78
11.42
11.5
11.46
11.2
11.21

14.39
14.19
12.94
12.57
13.5
14.48
15.61
15.9
15.1
16.17
15.82
15.15
14.04
14.11
14.19
14.2
14.66
15.46
16.22
16.4
15.41
14.42
13.6
13.8
13.83
14.03
13.72
13.07
14.4
14.92
14.95
14.8
14.25
14.15
13.03
12.36
12.72
12.97
12.67
11.32
11.5
11.97
12.45
11.6
11.34

966000
1021900
1247300
1123200
1045900
713100
880700
670700
369000
277600
388200
425700
472800
534600
374700
446200
534300
403600
1084800
2952600
1567100
835800
251100
504300
418400
544900
627600
391000
595800
1074400
1029400
1319000
1492500
3338700
2599700
1209300
1519100
2581800
3757600
901700
1476800
1555600
2525800
1386800
1300400

1.42
1.4
1.28
1.24
1.33
1.43
1.54
1.57
1.49
1.59
1.56
1.49
1.38
1.39
1.4
1.4
1.45
1.52
1.6
1.62
1.52
1.42
1.34
1.36
1.36
1.38
1.35
1.29
1.42
1.47
1.47
1.46
1.41
1.4
1.29
1.22
1.25
1.28
1.17
1.05
1.06
1.11
1.15
1.07
1.05

4/15/1997
4/7/1997
3/31/1997
3/25/1997
3/17/1997
3/10/1997
3/3/1997
2/24/1997
2/17/1997
2/10/1997
2/3/1997
1/27/1997
1/20/1997
1/13/1997
1/6/1997
12/31/1996
12/23/1996
12/16/1996
12/9/1996
12/2/1996
11/25/1996
11/18/1996
11/11/1996
11/4/1996
10/28/1996
10/22/1996
10/14/1996
10/7/1996
9/30/1996
9/23/1996
9/16/1996
9/9/1996
9/2/1996
8/26/1996
8/19/1996
8/12/1996
8/5/1996
7/29/1996
7/22/1996
7/15/1996
7/8/1996
7/1/1996
6/24/1996
6/17/1996
6/10/1996

10.34
9.95
9.3
9.83
10.31
10.72
10.45
9.03
9.5
9.15
9.03
9.1
9.14
9.71
8.4
8.2
7.8
7.65
7.48
7.6
7.59
7.8
7.74
7.41
7.52
7.49
7
7.04
7.02
7.28
7.33
7.44
7.4
7.02
7.3
7.31
7.1
7.3
7.65
7.62
7.86
8.02
7.42
8.1
6.93

11.1
10.5
10.1
10.05
10.38
10.85
11.36
9.91
9.51
9.49
9.5
10.2
9.2
10.55
9.33
8.59
8.36
7.9
7.66
7.63
7.8
7.85
8
7.7
7.8
8
7.18
7.2
7.38
7.38
7.6
7.48
7.59
7.39
7.3
7.31
7.6
7.69
7.65
7.75
7.86
8.05
8.1
8.26
8.34

10.2
9.82
8.7
9.65
9.75
10.02
10.37
8.76
8.8
9.15
8.82
9
8.45
8.75
8.25
7.8
7.7
7.51
7.4
7.37
7.21
7.55
7.7
7.41
7.37
7.3
6.8
6.61
7.02
7.08
7.27
7.34
7.18
6.99
6.65
7.06
7.1
6.58
6.95
7.24
7.55
7.55
7.2
7.31
6.8

10.97
10.38
10
10
9.86
10.33
10.92
9.69
9.13
9.38
9.2
9.21
9.09
9.24
9.33
8.3
8.19
7.77
7.5
7.46
7.6
7.61
7.79
7.63
7.63
7.52
7.1
7
7.16
7.21
7.31
7.45
7.41
7.37
7
7.07
7.27
7.17
7.26
7.52
7.64
7.71
7.98
7.36
8.09

1689200
910000
649400
410300
503400
1235900
2135100
488500
400500
458000
761500
1125700
711500
1211200
493100
409600
265500
197000
158200
158500
207300
201400
197800
249500
343000
382600
246100
334100
378100
265600
224700
488000
420600
425800
472700
328200
518400
2142800
1979900
1595000
1175400
3777400
4293300
2028700
1992700

1.01
0.96
0.92
0.92
0.91
0.95
1.01
0.9
0.84
0.87
0.85
0.85
0.84
0.85
0.86
0.77
0.76
0.72
0.69
0.69
0.7
0.7
0.72
0.71
0.71
0.69
0.66
0.65
0.66
0.67
0.68
0.69
0.68
0.68
0.65
0.65
0.67
0.66
0.67
0.69
0.71
0.71
0.74
0.68
0.75

6/3/1996
5/27/1996
5/20/1996
5/13/1996
5/6/1996
4/29/1996
4/22/1996
4/15/1996
4/8/1996
4/1/1996
3/25/1996
3/18/1996
3/11/1996
3/4/1996
2/26/1996
2/19/1996
2/12/1996
2/5/1996
1/29/1996
1/22/1996
1/15/1996
1/8/1996
1/1/1996

6.83
6.77
6.95
6.77
7
7.4
8
6.82
6.81
6.49
5.99
6
6.1
6.22
6.84
7.12
7.3
5.83
4.87
5.11
5.65
5.92
6.06

7
7
6.96
7.34
7
7.55
8.2
8.05
6.94
7.2
6.62
6.05
6.3
6.3
6.95
7.3
7.6
7.31
5.99
5.2
5.63
5.9
6.06

6.75
6.6
6.65
6.7
6.4
6.98
7.22
6.72
6.48
6.48
5.96
5.8
5.86
6
6
6.61
6.65
5.65
4.79
4.82
5.07
5.6
5.85

6.87
6.83
6.77
7.06
6.77
7
7.4
7.69
6.7
6.81
6.49
5.99
6
6.1
6.22
6.84
7.12
7.3
5.83
4.87
5.11
5.65
5.92

392800
535600
405600
756800
728400
866200
1957200
1237300
424300
751700
433100
230200
254600
235000
391700
524100
935300
476700
235000
199600
172400
169500
151700

0.63
0.63
0.63
0.65
0.63
0.65
0.68
0.71
0.62
0.63
0.6
0.55
0.55
0.56
0.57
0.63
0.66
0.67
0.54
0.45
0.47
0.52
0.55

Date
Open
High
Low
Close
Volume
Adj Close
3/28/2016
3759
3777.8 3629.95
3723.2
858900 3697.49
3/21/2016
3630.1
3744
3605
3736
354800
3710.2
3/14/2016
3660
3750 3557.05
3621.4
683000 3596.39
3/7/2016
3555.1
3690
3441.1
3641.2
774300 3616.05
2/29/2016
3425
3647 3193.25
3555.1 1346400 3530.55
2/22/2016
3539 3568.45
3375.1
3409.2
873200 3385.65
2/15/2016 3605.95 3796.85
3559 3579.15
910000 3554.43
2/8/2016
3749
3789
3461 3549.65
857900 3525.13
2/1/2016
4100.9
4119
3693.3
3723.4 1150300 3697.68
1/25/2016 4125.95
4179
3923 4095.85 1063900 4067.56
1/18/2016
4279 4289.25
3870 4104.95
770200
4076.6
1/11/2016
4190
4340
4117 4273.35
554400 4243.84
1/4/2016
4635
4657
4195.8 4214.75
740600 4185.64
12/28/2015
4598.4
4668
4566.3
4638.5
291100 4606.46
12/21/2015
4626.9
4660 4586.15
4598.4
174300 4566.64
12/14/2015
4478.9
4702
4471.5 4620.45
509700 4588.54
12/7/2015
4622
4640 4406.05 4480.75
543400
4449.8
11/30/2015
4586
4700
4492.1 4600.35 2869100 4568.58
11/23/2015
4730
4790
4556.4 4580.05
998100 4548.42
11/16/2015
4600
4766
4525
4737.9
791200 4705.18
11/9/2015
4440 4737.25
4440
4619.8
524500 4587.89
11/2/2015
4470
4555
4425.2
4522.8
470700 4491.56
10/26/2015
4400
4559
4375.8
4449
892000 4418.27
10/19/2015
4465
4524.7
4371.1
4380.9
441600 4350.64
10/12/2015
4310.9
4461
4216.5
4447
802100 4416.29
10/5/2015
4570
4570 4262.75 4276.35 1090500 4246.82
9/28/2015
4570 4763.45
4467 4580.35
765800 4548.72
9/21/2015 4397.95
4604
4387.1 4566.65
709100 4535.11
9/14/2015
4330
4478.3
4285 4400.85
396200 4370.46
9/7/2015
4067.9
4360
4045 4317.75
357100 4287.93
8/31/2015
4199
4233
4010
4063.3
425200 4035.24
8/24/2015
4350 4452.55
4062.1 4205.85
725400
4176.8
8/17/2015 4584.95
4692.4
4529 4567.35
234800
4508.8
8/10/2015
4470
4589 4430.15
4572.5
180300 4513.88
8/3/2015
4380
4484
4380 4452.95
236300 4395.87
7/27/2015 4241.55
4359
4151.6 4331.45
514200 4275.92
7/20/2015
4208
4261.9
4134
4234.2
223000 4179.92
7/13/2015
3958.7 4228.95
3940
4193
340000 4139.25
7/6/2015
3984.9
4005
3907
3934.4
237100 3883.96
6/29/2015
4020 4089.85
3961.1
3998.9
333300 3947.64
6/22/2015 3955.05
4077.4 3955.05 4069.95
280000 4017.78
6/15/2015
3737.5
3949.5
3731 3937.35
247600 3886.88
6/8/2015
3786 3804.55
3675.8
3736.8
230500
3688.9

6/1/2015
5/25/2015
5/18/2015
5/11/2015
5/4/2015
4/27/2015
4/20/2015
4/13/2015
4/6/2015
3/30/2015
3/23/2015
3/16/2015
3/9/2015
3/2/2015
2/23/2015
2/16/2015
2/9/2015
2/2/2015
1/26/2015
1/19/2015
1/12/2015
1/5/2015
12/29/2014
12/22/2014
12/15/2014
12/8/2014
12/1/2014
11/24/2014
11/17/2014
11/10/2014
11/3/2014
10/27/2014
10/20/2014
10/13/2014
10/6/2014
9/29/2014
9/22/2014
9/15/2014
9/8/2014
9/1/2014
8/25/2014
8/18/2014
8/11/2014
8/4/2014
7/28/2014

3785.9
3696.2
3675
3633.9
3797
3563.2
3627
3661
3646
3629
3625.05
3651
3632.3
3648.1
3561
3620
3490
3647.35
3606.7
3627.7
3470
3382
3335.05
3381.95
3374
3430
3341
3350.35
3321.95
3285
3330
3171
2978
2941
2970.95
3036
3074.3
2970.9
2875
2804
2781
2651.15
2639
2590
2510

3898.95
3788.95
3749.95
3684
3840
3873
3648.4
3729
3688.35
3757.55
3639.2
3695
3719.95
3789.7
3618.85
3650
3627
3725
3758.5
3690
3638.65
3509.55
3383
3424
3462
3440
3432
3388
3395
3396
3334
3350
3193.5
2992.7
3013.55
3081.9
3112
3094
2979
2966
2824.95
2771
2693
2675
2626.55

3747
3672
3652
3544.4
3520
3520.2
3386.1
3636.35
3578
3600
3537.95
3610
3615.35
3632.25
3483.15
3542
3360
3490
3585.15
3575
3445.15
3376.05
3299.75
3326
3250.75
3286.75
3335
3248.7
3305.55
3268.05
3249.15
3105.5
2978
2902
2924.05
2961.15
2961.9
2916.25
2856
2792
2755
2651.15
2635.05
2571.4
2485

3759.45
3785.7
3702.55
3671.2
3610.55
3725.85
3541.4
3646.8
3666.6
3644.7
3610.05
3623.85
3650.7
3678.75
3604.4
3547.35
3616.95
3502.6
3647.35
3606.7
3616.6
3468.2
3359.6
3333.1
3359.4
3379.3
3410.1
3346.2
3355.05
3329.55
3288.35
3337.25
3165.5
2941.1
2966.2
2970.95
3038
3082.4
2971.8
2880.75
2784.5
2754.85
2666.55
2622.6
2586

325100
273600
182100
290900
466600
845900
329400
151300
253000
228200
263000
200700
254200
217200
257600
175600
386700
264300
567700
316900
373800
388900
227000
202100
275200
211700
260400
248700
220500
206600
204300
557000
173600
157500
224300
205000
275900
321700
301500
402600
287600
275100
189500
336600
454600

3711.26
3737.17
3655.09
3624.14
3564.27
3678.09
3496
3600.05
3619.6
3597.98
3563.77
3577.4
3603.9
3631.59
3558.19
3501.88
3570.58
3457.7
3600.59
3560.46
3570.24
3423.74
3316.53
3290.37
3316.33
3335.98
3366.39
3303.3
3312.04
3286.87
3246.2
3294.47
3124.92
2903.4
2928.18
2932.86
2999.06
3042.89
2933.7
2843.82
2748.8
2707.76
2620.97
2577.77
2541.8

7/21/2014
7/14/2014
7/7/2014
6/30/2014
6/23/2014
6/16/2014
6/9/2014
6/2/2014
5/26/2014
5/19/2014
5/12/2014
5/5/2014
4/28/2014
4/21/2014
4/14/2014
4/7/2014
3/31/2014
3/24/2014
3/17/2014
3/10/2014
3/3/2014
2/24/2014
2/17/2014
2/10/2014
2/3/2014
1/27/2014
1/20/2014
1/13/2014
1/6/2014
12/30/2013
12/23/2013
12/16/2013
12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/4/2013
10/28/2013
10/21/2013
10/14/2013
10/7/2013
9/30/2013
9/23/2013
9/16/2013

2524.6
2482
2649
2454.95
2392
2399
2415
2270
2407.5
2190
1975
1883
1950
1953.45
1935.7
1925
1937.95
1877.65
1738.45
1730
1582
1675
1635
1665
1620
1755
1774
1800
1805
1785
1809
1687
1738.9
1670
1653
1627.7
1580
1636.15
1510.35
1470.35
1465.25
1425
1366
1450
1343.35

2573
2584.8
2661.15
2665
2528
2449
2496
2427
2505
2403
2318.5
1983.75
1966.8
2006.85
1964.8
1973.5
1980
1968.4
1909
1817.25
1747
1695
1733.65
1701.6
1670.4
1755
1819.9
1814.75
1860
1814.8
1819.9
1830
1780.6
1717.65
1692.65
1700
1625
1645
1659.9
1549.75
1479
1470
1434.95
1454.4
1503.4

2479
2482
2472
2428.2
2351.05
2360.5
2387.05
2270
2254
2166
1965.05
1866
1880.05
1917
1904
1872
1917.15
1873.25
1738.45
1680
1550
1573
1635
1615.65
1590
1540.4
1762
1759.1
1768
1752.25
1763
1676
1682.6
1633.95
1641
1612.05
1561.3
1557.5
1503
1470.1
1418
1386.2
1340
1361.55
1334.45

2509.3
2524.6
2504.65
2642.5
2454.7
2366.4
2403.35
2392.05
2271.8
2385.85
2152.15
1974.85
1883.4
1956.2
1951.35
1935.7
1927.2
1931.4
1868.55
1738.45
1735.05
1589
1675.6
1643.4
1664.95
1636.25
1774.25
1775.2
1794.1
1798.6
1775.05
1809.65
1689.6
1701.5
1676.15
1640.15
1612.6
1580.55
1636.15
1508.7
1468.75
1464
1428.5
1366.95
1467.25

249400
208800
321200
652700
299600
271700
408800
344000
383000
395900
532700
295200
232500
453800
187500
401800
299600
502300
602200
940400
790600
585100
519700
504900
889300
3328000
435600
488500
1036000
605000
391300
946900
791300
855700
617700
784500
461900
451000
1489900
555300
383200
520500
530900
496000
696400

2466.41
2481.45
2461.84
2597.33
2412.74
2325.95
2362.27
2351.16
2232.97
2345.07
2115.37
1941.1
1851.21
1922.76
1918
1902.61
1894.26
1898.39
1836.61
1708.74
1705.39
1561.84
1646.96
1615.31
1636.49
1608.28
1743.92
1744.86
1763.44
1767.86
1744.71
1778.72
1660.72
1672.42
1647.5
1612.12
1585.04
1553.54
1608.18
1482.91
1443.65
1438.98
1404.08
1343.59
1442.17

9/9/2013
9/2/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/27/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/18/2013
2/11/2013
2/4/2013
1/28/2013
1/21/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012

1288.4
1240.25
1300
1320
1392.25
1345.25
1375
1437
1449
1545
1540
1546
1535.1
1575
1599.95
1670
1715
1740
1669
1675.85
1528
1400
1402.2
1280
1321
1390
1438.9
1408.1
1442
1476
1593.7
1612
1621
1555
1570
1553.5
1502.5
1497.25
1490
1505
1480
1501.1
1445.9
1474
1462

1388.8
1319.6
1318.3
1336.8
1424
1392.4
1378.1
1466.5
1465
1579.1
1622.4
1572
1559.9
1580.95
1599.95
1670
1777
1758
1734.9
1709.7
1693
1533.45
1442
1424
1330
1393.9
1448
1473.95
1459.9
1524.8
1594.9
1639
1633.9
1606
1578
1601.75
1567
1517
1530.15
1523.5
1539.9
1509.4
1514.5
1477
1487.95

1288.4
1233
1215
1232.6
1317.15
1302
1292
1352.7
1401
1438.5
1515
1502.25
1493.25
1430
1533.25
1598.15
1586.1
1691.5
1655.9
1642
1515.15
1396.35
1381.25
1260
1266.1
1288
1360.75
1390.9
1340.3
1430.1
1463.5
1577.15
1578.05
1528.7
1482.3
1553.5
1484.95
1475.35
1471.85
1451
1459.45
1470.2
1445.9
1434.2
1443.1

1315.9
1288.4
1243.55
1293
1325.1
1385.05
1337.7
1375.4
1451.5
1447.95
1554.55
1537.75
1554.65
1514.15
1554.9
1605.6
1674.9
1708.7
1727.95
1665.4
1673.15
1524.6
1408.45
1406.3
1281.2
1305.55
1406.7
1428.95
1424.4
1438.4
1475.05
1587.7
1609.7
1599.45
1547.45
1565.25
1545.45
1500.4
1504.9
1477.25
1509.95
1473.85
1493.3
1438.1
1463.4

634000
565300
770300
784900
745300
467000
565900
860600
719800
522400
434200
507800
478100
544600
552700
475900
668800
375900
551200
550200
984400
388300
538700
701600
296000
585700
439100
503300
1096600
703200
749400
626000
867700
1375800
1223100
797300
476000
328100
709900
455500
603500
396700
758700
315000
636000

1293.41
1266.38
1222.3
1270.9
1302.45
1353.49
1307.21
1344.06
1418.42
1414.95
1519.12
1502.71
1519.22
1479.64
1519.46
1569.01
1636.73
1669.76
1688.57
1627.45
1635.02
1489.86
1376.35
1374.25
1252
1275.8
1374.64
1396.39
1391.94
1405.62
1441.43
1551.52
1573.02
1563
1512.18
1529.58
1510.23
1466.21
1470.6
1443.58
1475.54
1440.26
1459.27
1405.33
1430.05

10/29/2012
10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/3/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/28/2012
5/21/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/20/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/2/2012
12/26/2011

1370
1362
1374.3
1382
1359
1315
1281
1212
1130.2
1194.95
1177.55
1179.3
1134
1085.1
1106
1190
1212
1180
1106.6
1115
1132
1069.7
1124.1
1173.25
1235
1264.95
1399
1391.1
1312.55
1305
1361
1315
1377.5
1351
1320.7
1285.1
1321.55
1242.2
1250
1204
1084
970
949.9
923
984

1477.35
1378
1389
1409.9
1409.85
1370
1324.5
1267.8
1208
1198.5
1206
1198
1175.85
1144
1125.6
1229
1228.8
1250
1176
1127.45
1152.8
1146.4
1157.35
1224.6
1258
1331.7
1399
1408
1417.05
1350
1364.2
1356.5
1378.8
1428.95
1359
1336.7
1337.05
1375
1280
1254
1219
1144.85
1009.2
969
991

1338
1348
1334
1347.5
1261.2
1297.45
1251
1191.7
1130.2
1130
1161
1160
1125
1082.65
1074.3
1094.75
1175.65
1155
1105.05
1062.1
1073.15
1051
1071
1109
1156
1217.1
1260.95
1349.75
1309.9
1260.65
1303.9
1254
1286.2
1328.7
1281
1235.25
1271.65
1215.25
1233.25
1167.65
1070.05
970
948
917
911

1465.9
1365.7
1369.25
1372.05
1387.7
1350.6
1311.75
1261.1
1205
1143.3
1190.3
1177.55
1165.8
1120.85
1112.95
1147.5
1183.95
1215.5
1169.75
1102.1
1106.8
1124.05
1074.85
1119
1166.65
1235.25
1281.3
1382.5
1390.7
1322.75
1315.7
1350.5
1306.55
1374.35
1341.35
1330.55
1285.25
1321.55
1244.6
1240.85
1210.65
1103.5
977.05
949.75
918.3

1514700
298200
653700
875700
719200
1022000
743800
600000
667500
541500
532200
728300
616700
698600
2122000
2856000
551600
1009700
721600
681100
832000
704000
1404600
804600
588900
508900
586000
514700
698200
594200
301000
797400
575900
833400
454700
858100
479300
942300
538700
801900
1465400
1661100
452000
399700
349600

1432.49
1334.58
1338.05
1340.78
1356.08
1319.82
1281.86
1232.36
1177.54
1117.24
1163.17
1150.71
1132.02
1088.37
1080.7
1114.25
1149.65
1180.28
1135.86
1070.17
1074.73
1091.48
1043.71
1086.58
1132.85
1199.46
1244.18
1342.44
1350.41
1284.42
1277.58
1311.37
1268.69
1334.53
1302.49
1292
1248.01
1283.26
1208.54
1204.9
1175.57
1071.53
948.74
922.23
891.69

12/19/2011
12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/8/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/16/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011

925
985.8
982.05
966.95
939
1068.35
1130
1072
1112
1030.55
1080.1
1083.9
1104
1105
1098
1073.5
1080
1165.5
1246.2
1178.45
1210.1
1156.7
1170
1175.2
1144
1109.9
1177
1220
1228
1224.95
1207
1215
1276.5
1320
1310
1256
1250
1286
1189.8
1161.2
1242.25
1281
1171
1229
1200

988.5
990.05
1014.9
1008
999
1072.8
1133.95
1152.8
1185
1117.5
1091.85
1129
1116.9
1161.9
1117.65
1149
1107
1174.6
1255.6
1283.4
1228.9
1225
1188.95
1188.4
1202
1186.75
1177
1236.4
1245
1255
1234.6
1240.8
1279.9
1334
1335
1314
1284
1328.1
1295.8
1185
1266
1290
1341.6
1230
1256

900
908.7
956.35
952.1
931
907.05
1037
1060
1106.3
1010
1021.6
1073.3
1057
1048.6
1041.35
1064.25
1056
1047.75
1134.1
1163.1
1168.8
1153.6
1147.6
1140.25
1131.35
1106
1085.8
1161.3
1191.05
1207
1192.25
1190
1214.15
1235.3
1286.3
1240
1214
1250
1180
1122
1147.1
1240
1158.5
1144.6
1193

975.5
931.55
985.8
992.35
949.95
940.6
1059.75
1122.25
1126
1094.55
1027.25
1113.2
1083
1090.9
1109.45
1103.4
1078.95
1083.4
1159.05
1246.35
1192
1206.65
1161.6
1177.55
1184.25
1143.15
1119.6
1165
1226.65
1233.9
1221.7
1223.2
1222.45
1273.5
1317.65
1310.7
1257.2
1253.85
1271.1
1182.3
1156.2
1250.85
1312.05
1168.65
1228.7

542000
614000
445100
741400
850400
924600
545000
904900
780200
962300
689200
834100
373100
846700
613300
509600
650100
384200
321000
480500
384200
624900
240100
205700
242300
360100
507500
460900
279800
287200
166700
175800
204800
494900
553600
374500
169500
372800
671100
587300
691800
262700
410500
347200
210500

947.24
904.56
957.24
963.6
922.43
913.35
1029.04
1089.73
1093.37
1062.84
997.49
1080.95
1051.62
1059.29
1077.3
1071.43
1047.69
1052.01
1118.18
1202.4
1149.97
1164.1
1120.64
1136.03
1142.49
1102.84
1080.12
1123.92
1183.4
1190.39
1178.62
1180.07
1179.34
1228.59
1271.19
1264.48
1212.87
1209.64
1226.28
1140.61
1115.43
1206.74
1265.78
1127.44
1185.37

2/7/2011
1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010

1201
1199
1269
1270
1349
1430
1398
1380.5
1420
1417
1370
1410
1452
1515
1560
1504.9
1515
1508.1
1490
1494
1390
1325
1280
1222
1240.4
1249
1216.7
1211
1302.3
1335
1435
1415.9
1398
1362
1364
1282.1
1236
1254.9
1250
1291.2
1275
1370
1352.6
1398
1399.5

1201
1275
1305
1285.05
1350
1453.4
1439.5
1454.8
1435
1446.7
1446.5
1467
1459.15
1519
1560
1585
1525
1574.4
1529
1497.25
1485
1414.2
1336.9
1291.95
1255
1271.8
1254.4
1240.95
1317.5
1395
1435
1429.75
1433.95
1421.9
1387
1364
1335
1259
1254.8
1300
1297.45
1385.4
1399.8
1408.8
1412

1145
1150.3
1220
1238.2
1263.3
1337.55
1386.05
1346
1365.25
1365.7
1365.3
1336
1376.7
1444.05
1482.5
1500.2
1481.05
1481.85
1472.3
1390.35
1380
1314.15
1277.35
1213.65
1210.05
1238
1203.5
1202.2
1126.85
1335
1364
1372.25
1370
1358.65
1332.1
1280.8
1224.65
1177.6
1170
1246.9
1233.8
1255
1324.2
1345
1247.7

1181.35
1182.95
1229.35
1248.65
1269.7
1340.55
1421.6
1391.5
1373
1413.25
1400.6
1367
1405.4
1454.5
1508
1551.6
1503.3
1518.9
1497.2
1479.95
1481.75
1388.35
1314.7
1272.1
1218.7
1239.7
1249.15
1221.4
1198.6
1358.2
1374.1
1424.25
1415.9
1396.8
1351.15
1356.65
1330.05
1225.2
1238.55
1259.5
1279
1279.7
1361.35
1351.15
1377.65

224500
499600
264000
239600
339400
392400
191200
357400
175000
239900
247000
257100
222100
250300
369800
832700
225000
622000
345000
477000
703300
871400
300900
435900
346800
277500
468500
587500
2797400
380900
246200
368500
521500
821300
432600
624000
808200
523500
502400
530900
498000
1352500
337200
245600
447900

1139.69
1141.24
1186
1204.62
1224.93
1293.28
1371.47
1342.43
1324.58
1363.42
1351.21
1318.8
1355.84
1403.21
1454.82
1496.89
1450.29
1465.34
1444.41
1427.76
1429.5
1339.39
1268.34
1227.24
1175.73
1190.22
1199.29
1172.65
1150.76
1303.99
1319.26
1367.41
1359.39
1341.05
1297.22
1302.5
1276.97
1176.3
1189.12
1209.23
1227.95
1228.63
1307.02
1297.22
1322.67

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

1409.8
1420
1464
1473.7
1466.1
1380
1364
1375.1
1389
1412
1409
1442
1565
1564.3
1553
1595
1590
1692.3
1557.7
1425
1473
1392.65
1522
1516.15
1489
1647
1633
1645
1459.8
1560
1411.15
1402.05
1325
1319.85
1411
1388
1188
1090
1058.75
1059.1
1060
1046.35
1075.05
1025
962.5

1446
1423.8
1473.75
1519.8
1501
1490
1390
1388.8
1419.7
1475
1480
1462.25
1586.7
1577
1574
1625
1635.6
1692.3
1639
1575.8
1501
1519
1550
1567.8
1553.9
1647
1737.3
1688
1650
1584.75
1569.9
1448
1390
1385.9
1515.9
1448.65
1399.9
1193.65
1124
1086
1074.75
1093.9
1119
1112.8
1037.45

1349
1360
1409
1455
1447.7
1317.65
1330.1
1328.25
1320.25
1332
1405
1408.15
1421.1
1541.5
1514.75
1534.1
1550
1548
1458.8
1425
1390
1392.65
1368
1462.2
1481
1471.35
1621
1612
1454.6
1446.35
1393.3
1383.6
1265.55
1220
1282
1345
1180
1040.4
991.5
1029
1009.9
1025.15
1005.15
1020.5
946.2

1391.6
1396.85
1429.3
1463.6
1457.05
1459.95
1371
1361.05
1358.9
1389.45
1444.45
1413.45
1433.15
1567.2
1564.3
1548.8
1591.75
1591.95
1567.2
1542.8
1478.35
1471.25
1403.3
1518.8
1515.15
1480.3
1647.6
1637.9
1639.3
1468.6
1546.6
1421.4
1388.2
1349.25
1293.4
1414.45
1378.25
1181.45
1103.6
1058.75
1059.25
1049.9
1085.1
1087.1
1027.1

356100
403400
453700
651100
579700
840600
341300
353800
535300
667100
1034500
612500
1141600
306300
306400
505600
687200
714000
731000
1003600
1023000
647700
941600
643700
694000
1291400
437200
465100
914500
623200
1279900
810900
878500
1458500
1196700
770800
1071500
690200
703200
391300
569500
506400
663700
907300
1036100

1336.06
1341.1
1372.25
1405.19
1398.9
1401.68
1316.28
1306.73
1304.66
1334
1386.8
1357.04
1375.95
1504.65
1501.87
1486.99
1528.22
1528.41
1504.65
1481.22
1419.35
1412.53
1347.29
1458.18
1454.68
1421.22
1581.84
1572.53
1573.87
1409.99
1484.87
1364.67
1332.79
1291.85
1238.37
1354.27
1319.61
1131.18
1056.65
1013.7
1014.18
1005.23
1038.93
1040.85
983.4

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

924
836
821.35
779.5
837.85
815.25
797.65
760
719
712.85
674.8
698.7
631.1
625
597.5
561
516
585.1
580.1
578.9
519.2
555
515
500
540.5
515.05
533
600
565.5
525.5
637
676
665
645.05
766
655.65
685.55
649.6
620
651
690.9
562.15
615
625.15
574.7

1064
875.5
859
822
854
873.8
829.5
831.4
799
744
719.5
699.8
709.4
641
637.4
606.8
578.9
585.1
604
596
559
558.95
568.9
528
544.9
574
568.8
608
639
584
690
749
698
715
766
749.95
719.95
693.5
661.3
655
725.7
684.05
624
660
623

918
795
797
773.6
741
807
770.05
732.35
717.1
688.35
640.4
643.3
614
593
574.1
555
511.25
502.3
542.35
543.55
484
495.7
478
475.7
433
495.15
467.8
530.05
565.5
475
512
632.3
619.1
636.3
671.25
655.65
675
618.5
609.7
601.95
643.4
556.3
553
585
520.5

961.95
848.2
828.3
817.85
803
836.2
807.5
782
768.5
710.95
713.15
649.65
677.3
629.5
628.8
577.7
568.3
515.2
589.65
585.85
544.4
510.2
549.4
507.05
490.65
533.55
509.95
536.15
599.45
563.2
538.25
640.5
679.7
682.85
684.05
741.05
703.35
680.25
649.6
631.5
652
679.15
562.15
614.4
619.25

1327900
937600
1318300
1207000
1796500
848500
658800
1170100
1599600
1483400
926700
1466600
1547000
1079500
925800
1185800
1213600
813900
1385600
965300
1433100
951000
1351200
1204300
1443200
675100
774300
731800
859700
574100
925200
904600
980500
522900
717700
1068500
937400
744900
814200
946300
1089000
1285900
960400
1377300
571000

921.02
812.11
793.06
783.05
768.84
800.62
773.14
748.73
735.8
680.7
682.81
622.01
648.48
602.72
602.05
553.12
544.12
493.28
564.56
560.92
521.24
488.49
526.03
485.48
469.77
510.85
488.25
513.34
573.95
539.24
515.35
613.25
650.78
653.8
654.95
709.52
673.43
651.31
621.96
604.63
624.26
645.4
534.21
583.87
588.48

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

555
654.8
727
733
751
765.5
780
819.9
764.9
793
737.95
750
740.35
768
840
863.55
810
919
859.7
775
830
805.75
920
775.05
824
899.7
952
1000
1000
1042
1059.9
1030
950.1
1051
972
1026.15
1194.4
1059.9
1095
1051
1008.8
931.4
865
837
876.7

606.9
654.8
727
764.8
763
802
794.9
835
831.95
809.9
791.9
783.5
766.5
769.9
855
863.95
836.25
938
944.5
875
830
850
923.9
918
859
909
1055
1009.95
1014.8
1044
1098
1064.8
1022.8
1065.4
1065.5
1036.5
1248
1199
1224
1135
1053.7
1028
935.3
904.8
901

540.5
535
636
711
702
731
751.25
784.2
763
757.55
720
725
727.6
725.1
761.15
790
800
805
847.5
768.25
750.1
775
780.1
775.05
700
827
888
959
978.5
980
1021.1
973.45
931
939
957.05
960
969
1025
1048
1001.05
960.25
931.4
863.2
803.55
839.7

564.75
548.8
642.75
728.35
722.15
750
763.05
789.6
821.1
764.9
787.9
737.95
760
739.15
764.6
837.8
829.9
832.7
927.85
868.2
766.35
812.45
805.75
905.75
833.7
842
899.7
964.15
986.6
995
1042.35
1041.45
1014.15
947.45
1046.95
990.05
1021.2
1182.2
1076.6
1096.75
1034.85
998.75
931.4
866.75
873.3

598500
557400
707400
483400
412300
697000
422300
579100
708600
899900
919000
850800
183400
648100
523900
605700
291400
924900
1254900
773500
517400
415800
521600
537600
790000
661000
659400
452000
529100
338900
573000
347600
538000
339300
390200
511500
1408300
855200
1129600
1363400
1124500
1707800
897300
516800
734200

536.68
521.53
610.81
692.15
686.26
712.73
725.13
750.36
780.29
726.89
748.74
701.28
722.23
702.42
726.6
796.16
788.66
791.32
881.74
825.05
728.26
772.07
765.71
860.74
792.27
800.16
854.99
916.23
937.57
945.55
990.55
989.69
963.75
900.36
994.92
940.85
970.45
1123.45
1023.1
1042.25
983.42
949.12
885.11
823.68
829.9

8/27/2007
8/20/2007
8/13/2007
8/6/2007
7/30/2007
7/23/2007
7/16/2007
7/9/2007
7/2/2007
6/25/2007
6/18/2007
6/11/2007
6/4/2007
5/28/2007
5/21/2007
5/14/2007
5/7/2007
4/30/2007
4/23/2007
4/16/2007
4/9/2007
4/2/2007
3/26/2007
3/19/2007
3/12/2007
3/5/2007
2/26/2007
2/19/2007
2/12/2007
2/5/2007
1/29/2007
1/22/2007
1/15/2007
1/8/2007
1/1/2007
12/25/2006
12/18/2006
12/11/2006
12/4/2006
11/27/2006
11/20/2006
11/13/2006
11/6/2006
10/30/2006
10/23/2006

804
800
815
845
860
821
833
802
745
769
741
740.1
876
819.4
810.1
820
820
798.5
798.7
777.1
754
795
837.15
786
789.8
825
870
900
938.2
945
949.8
915
922
934.9
929.2
925.55
913
935.95
954
912.2
887
910
975
963
945

872.9
815.9
843
869
860
857.35
845
839
810.1
769
772.4
748.8
876
833
844
825
848.7
824.6
840
791.8
801
795
843.9
849
815
825
900
923
948.6
972.85
954
956
930
939.55
984.9
939.75
965
939.9
973.75
956.5
916.9
920.9
977
988.9
968.8

802.25
749
715
795.5
806.1
808
808.2
786.15
745
738.95
735.5
715.05
731
802
795
791
751.25
783
762
746
750.55
741
775.25
762.2
768
755.05
825
850
841.1
935.15
920
893.65
902
872.2
929.2
920
880.1
860
930.1
876
865.1
882.1
897.65
952.7
936.6

867.7
790.05
778.65
809.55
850.65
830.25
826.9
831.3
797
744.15
761.35
740.1
737.55
811.25
810.3
810.1
795.5
807.45
795.9
778.6
771.95
755.9
820.2
840.65
780.1
787.2
833.1
863.5
892.25
941.7
944.6
948.05
912.3
922.35
934.95
929.2
925.55
905.9
932.55
951.95
911.95
889.15
907.35
974.75
966.6

746400
615600
454900
670100
695400
1126300
441500
441700
614000
430500
289400
629800
506000
436800
370300
291200
585500
202600
1378200
466900
553700
761700
764700
1430400
836700
978200
855200
670000
531900
487100
420200
1112600
610000
681400
560700
316700
759300
568400
338000
650400
500900
739200
1209600
810500
462700

824.58
750.79
735.62
764.81
803.64
784.36
781.2
785.36
752.95
703.02
719.27
699.2
696.79
766.41
765.52
765.33
751.53
762.82
751.91
735.57
729.29
714.12
774.87
794.19
736.98
743.69
787.06
815.78
842.94
889.65
892.39
895.65
861.88
871.37
883.28
877.84
874.4
855.83
881.01
899.34
861.55
840.01
857.2
920.88
913.18

10/16/2006
10/9/2006
10/2/2006
9/25/2006
9/18/2006
9/11/2006
9/4/2006
8/28/2006
8/21/2006
8/14/2006
8/7/2006
7/31/2006
7/24/2006
7/17/2006
7/10/2006
7/3/2006
6/26/2006
6/19/2006
6/12/2006
6/5/2006
5/29/2006
5/22/2006
5/15/2006
5/8/2006
5/2/2006
4/24/2006
4/17/2006
4/10/2006
4/3/2006
3/27/2006
3/20/2006
3/13/2006
3/6/2006
2/27/2006
2/20/2006
2/13/2006
2/6/2006
1/30/2006
1/23/2006
1/16/2006
1/9/2006
1/2/2006
12/26/2005
12/19/2005
12/12/2005

960.25
940
981.3
935
954.45
948
880
837.9
840.65
800
780
784.45
701.1
790
779
802
775
764.8
770
790
811
802.9
932
948
929
908
882.05
907
880
841
884.95
886.9
930
781.5
764.8
767
729.25
770
708
651.2
650
635.05
629
659.8
646

967.9
968
990.7
987.8
955.7
966.8
951.25
878
869
845
812
801.85
795
795
831.2
817.9
802
787.85
789.5
790
819.4
820
939.45
974.95
967.85
942
915.75
907
924.3
882
889
895.9
942.7
939.7
800
787.4
775
770
769
712
674
678.45
645.45
674.7
686.95

933
911.25
940.1
920
908.1
902.5
811
828.55
817.15
797.4
759.9
770
691
705
766
714.95
705.55
716.25
668.1
675
671.15
655
769.45
920.25
928
852
866.1
810.5
874.3
835
832.1
863
736
781.5
753.05
748
724.05
724
690
637
642.25
631.55
606.6
624.05
641

937.4
958.2
943
981.3
936.9
949.75
940.8
874.85
833.4
840.65
796.1
783.65
768.85
711.25
795
781.1
796.7
773.1
727.5
770.05
769.7
791.7
783.55
932.8
940.7
919.95
904.05
870.1
894.3
874.3
838.15
876.7
878.7
931.2
778.35
760.9
767.1
730.25
761
706.3
656.65
670.65
635.8
626.5
658

593800
537800
732000
1043000
847800
1559100
1193200
1098400
772600
865300
803200
911100
1287300
1051800
1237600
1094100
1156900
1023100
1720500
1672500
1825800
997200
1317000
615700
1015800
1812600
1511800
1249600
1433000
2201800
1841900
1793200
2640800
4702900
1365200
1829600
1149500
948600
1504900
1097100
1022100
1083300
839900
966600
1450100

885.59
905.24
890.88
927.07
885.12
897.26
888.8
826.5
787.34
790.87
748.95
737.24
723.32
669.13
747.92
734.84
749.52
727.32
684.42
724.45
724.12
744.82
737.15
877.56
884.99
865.47
850.51
818.57
841.34
822.52
788.51
824.78
826.66
876.05
732.26
715.84
721.67
687
715.93
664.47
617.76
630.93
598.15
589.4
619.03

12/5/2005
11/28/2005
11/21/2005
11/14/2005
11/7/2005
10/31/2005
10/24/2005
10/17/2005
10/10/2005
10/3/2005
9/26/2005
9/19/2005
9/12/2005
9/5/2005
8/29/2005
8/22/2005
8/15/2005
8/8/2005
8/1/2005
7/25/2005
7/18/2005
7/11/2005
7/4/2005
6/27/2005
6/20/2005
6/13/2005
6/6/2005
5/30/2005
5/23/2005
5/16/2005
5/9/2005
5/2/2005
4/25/2005
4/18/2005
4/11/2005
4/4/2005
3/28/2005
3/21/2005
3/14/2005
3/7/2005
2/28/2005
2/21/2005
2/14/2005
2/7/2005
1/31/2005

619.4
621.9
608
585
545
519
556.25
536
577.1
566
560
570
518
511
474.9
485
450.5
500
480
464.9
455
452
473.05
471
443.35
450
452
463
440.25
437
436.4
409
440
403
414.9
431
412
451
457.65
484
477.7
467.7
507.5
464
452

650
634.2
621.45
612.95
586
558.85
581
563
577.1
600.7
580.45
598.45
584
518
522
489
488
504.75
512.4
489
469
462.9
473.05
484.4
474.4
451.9
467
470.4
468.5
456.75
463
436.9
443.9
441.8
415.4
432
432.8
451
462.7
485
485.5
479.35
507.5
502.5
465.7

609.4
605.4
576.3
567.25
541.05
499.8
503.1
525.75
530.6
559.1
525.55
537
507.9
467.6
460
455.9
450.5
473.65
477
436.95
451
446
443.25
457.15
436.7
431.55
447
445.1
440.25
436
430.25
393
403.5
396.3
399
398.2
408
405
423.2
454.9
454.1
462.5
458.35
453.6
442.1

646
617.6
619.5
608.95
580.95
542.2
513.9
559.1
533.85
572.05
559.8
550.4
562
511.15
511.65
474.75
480.1
476.25
501.8
482.7
463.2
454.1
448.2
471.55
471.8
443.3
449.35
454.15
466.4
445.2
434.7
432.65
406.4
439.35
404.7
411.5
430.5
411.75
448
457.65
483.6
474.35
463.1
500.4
463.05

1120500
1585900
2184300
1454700
1138600
428200
1622800
1028600
986100
1423700
1255400
1931900
1274000
708700
1260400
687900
470600
1142600
1731700
1198700
640400
854600
991600
1299400
1416900
1205500
762600
1289600
1982300
1843900
1775300
2808900
1975500
2103400
1425300
2149000
1817900
2328900
1742600
1662000
2330500
1785400
2475400
3051500
2048600

607.74
581.03
582.81
572.89
546.55
510.09
483.47
525.99
502.24
538.17
526.65
517.8
528.72
480.88
481.35
446.63
449.74
446.13
470.06
452.17
433.91
425.38
419.85
441.73
441.96
415.26
420.93
425.43
436.9
417.04
407.21
405.29
380.7
411.56
379.1
385.47
403.27
385.71
419.67
428.71
453.01
444.35
433.81
468.75
433.76

1/24/2005
1/17/2005
1/10/2005
1/3/2005
12/27/2004
12/20/2004
12/13/2004
12/6/2004
11/29/2004
11/22/2004
11/15/2004
11/8/2004
11/1/2004
10/25/2004
10/18/2004
10/11/2004
10/4/2004
9/27/2004
9/20/2004
9/13/2004
9/6/2004
8/30/2004
8/23/2004
8/16/2004
8/9/2004
8/2/2004
7/26/2004
7/19/2004
7/12/2004
7/5/2004
6/28/2004
6/21/2004
6/14/2004
6/7/2004
5/31/2004
5/24/2004
5/17/2004
5/10/2004
5/3/2004
4/27/2004
4/19/2004
4/12/2004
4/5/2004
3/29/2004
3/22/2004

396
428
444
465
475
453
435
435.7
400
377.9
381.05
381
377
357.9
362.5
366
361
372
364
394
390.5
368
373.7
390.1
400
426.1
425
425.4
360
407.6
386.4
392.15
384.4
388.2
380
466.15
421.4
519.9
542
579.9
541.5
531.55
522
488.4
469

450.4
428
444
480
478
476.4
462.4
454.9
435.9
404.8
392
390
389.9
378.85
366.65
369.25
381.95
372
375.9
396
401.4
394.35
379.4
394.65
416.4
431.8
440
436.9
433.8
431.8
409
396.95
402.4
419.85
412
481.7
488
520
558.7
580
599.8
555
548.7
525.9
494

395
389.15
408
430
456
446.55
434
422.65
398.2
372.5
378.75
371
373.6
338
354.65
355
361
352.65
349
348.05
381.8
365.3
354.65
369.55
385
398.2
414.5
417.15
360
380
378.3
360.25
378
380
368
397.35
300
412
514.8
535.1
536
520.55
522
476
436.65

448.7 3150600
394.75 1862900
419.75 2399800
440.65 1973700
461.9 1360600
468.8 2256100
451.15 2442800
437.6 3217500
434.35 5259600
398.9 1951600
380.6 1983800
381.4 1879500
379.3 2950700
375.75 4501400
357.6 2288300
360.35 3012500
366 5189800
356.7 5307700
368.8 11728800
358.1 9595300
392.6 3911300
389.1 4930000
360.95 4958800
371.85 4007900
387.15 6172500
399.55 5747800
424.5 4484000
425.45 4422400
425 5315600
428.15 7314600
405 8255200
385.45 7762700
393 7305100
389.05 7804400
383.8 8383300
405.45 7250900
462.95 7094400
426.95 7908400
525.9 5595000
544.5 4977100
580.25 4433400
541.65 2504300
536 4091100
521.65 4534700
489.4 4690400

420.32
369.78
393.2
412.78
432.69
439.15
422.62
409.92
406.88
373.67
356.53
357.28
355.31
351.99
334.98
337.56
342.85
334.14
345.48
335.45
367.77
364.49
338.12
348.33
362.66
374.28
397.65
398.54
398.12
401.07
378.03
359.79
366.83
363.15
358.24
378.45
432.12
398.52
490.88
508.24
541.61
505.58
500.31
486.92
456.81

3/15/2004
3/8/2004
3/1/2004
2/23/2004
2/16/2004
2/9/2004
2/3/2004
1/27/2004
1/19/2004
1/12/2004
1/5/2004
12/29/2003
12/22/2003
12/15/2003
12/8/2003
12/1/2003
11/24/2003
11/17/2003
11/10/2003
11/3/2003
10/27/2003
10/20/2003
10/13/2003
10/6/2003
9/29/2003
9/22/2003
9/15/2003
9/8/2003
9/1/2003
8/25/2003
8/18/2003
8/11/2003
8/4/2003
7/28/2003
7/21/2003
7/14/2003
7/9/2003

511
531.2
502.15
519.85
497
445
435.95
424.7
402.1
439.1
383
371
359
364.5
356
347.25
328.7
340.65
337
324
294.9
282
273
236.6
216
206
219
231
236.4
230
218.1
198.1
187.85
188
169
174.25
164.9

515.5
533.85
534.4
588
523.9
500.8
453
444.7
431.4
454.65
448
386.9
375.05
366.85
372.35
367
352
354.4
356.7
356.6
324.2
291
286.4
272.4
235
221
221.35
235
237
238.5
232.8
224.4
203.45
189
178
200
174.85

466.95
431
502.15
484.1
487.5
445
400.55
341.1
366.6
397
364.5
367.5
353.55
353.1
347.65
346.85
324
314.1
326.15
324
277.8
257
261.3
235
215.15
205.75
195.1
219.1
218.45
216.1
215
196
185
175.1
162.1
160
155

471.75 5601200
507.05 5254200
529.5 6400400
500.05 9219300
512.45 9318600
494.3 6183600
448.65 8169900
431.75 8780200
415.45 7806400
401.15 4632800
439.7 3714900
380.4 2477700
369.3 2778800
359.35 2372500
363.5 2843500
354.2 4231500
344.6 4745900
324.05 5402300
329.3 4267200
333.25 7138500
322.3 7300300
285 3265200
282.3 4104400
269.1 3619000
234.4 3055200
214.8 2184600
205.75 3506000
220.35 1783600
229.3 3410600
235.4 3565800
229.3 4191800
216.55 7001000
197.15 6567700
187.15 5373400
173.65 5668900
167.4 5020800
173.35 19122800

440.34
473.29
494.24
466.75
478.33
461.39
418.78
403
387.79
374.44
410.42
355.07
344.71
335.42
339.3
330.62
321.65
302.47
307.37
311.06
300.84
266.02
263.5
251.18
218.79
200.5
192.05
205.68
214.03
219.73
214.03
202.13
184.02
174.69
162.09
156.25
161.81

Date
Open
High
Low
3/28/2016
69.98
71.27
3/21/2016
70.07
70.87
3/14/2016
68.34
70.5
3/7/2016
67.8
68.58
2/29/2016
66.44
68.32
2/22/2016
67.46
68.39
2/16/2016
66.52
67.48
2/8/2016
65.65
66.83
2/1/2016
66.93
67.08
1/25/2016
64.33
67.65
1/19/2016
63.79
64.91
1/11/2016
62.85
64.14
1/4/2016
65.4
65.41
12/28/2015
66.76
68.07
12/21/2015
66.02
67.39
12/14/2015
65.29
68.49
12/7/2015
66.39
67.1
11/30/2015
66.56
66.77
11/23/2015
66.1
67.09
11/16/2015
64.6
67.18
11/9/2015
65.48
67.22
11/2/2015
66.77
68.11
10/26/2015
68.82
69.44
10/19/2015
67.02
69.2
10/12/2015
66.33
67.26
10/5/2015
64.59
66.42
9/28/2015
62.97
64.28
9/21/2015
63.16
63.69
9/14/2015
61.83
64.09
9/8/2015
62.48
64.13
8/31/2015
62.88
63.13
8/24/2015
61.9
63.49
8/17/2015
67.46
68.02
8/10/2015
68.84
69.08
8/3/2015
67.66
69.3
7/27/2015
66.76
69.23
7/20/2015
67.37
67.96
7/13/2015
66.95
67.73
7/6/2015
65.68
67.38
6/29/2015
66
66.58
6/22/2015
67.19
67.57
6/15/2015
65.66
67.53
6/8/2015
65.39
67.47
6/1/2015
66.71
67.12

Close
69.55
69.28
67.7
66.86
65.61
66.03
65.52
64
65
63.76
61.4
62.08
62.37
66.61
65.5
65
65.03
64.99
66.07
64.6
64.51
65.4
66.35
66.54
65.5
64.34
62.1
61.46
61.37
61.31
60.91
50.84
64.86
66.97
67.59
66.54
66.73
66.76
65.63
65.31
66.32
65.17
64.83
64.96

Volume
Adj Close
71.2 3139800 70.4421
69.91 3467200 69.16584
70.48 3866600 69.72977
68.37 2674000 67.64223
68.16 3008900 67.43446
66.28 3305200 65.57447
67.46 3109200 66.74191
65.7 3778800 65.00065
66.19 3926100 65.48544
67.53 5148400 66.81117
64.61 5833400 63.92225
63.35 4017300 62.29429
62.55 4426600 61.50762
66.62 1726600 65.5098
66.99 1846800 65.87363
65.57 4301800 64.4773
65.21 3107700 64.1233
66.34 4232200 65.23446
66.56 2328600 65.4508
66.1 2879500 64.99847
64.56 3074000 63.48413
65.82 4168400 64.72313
66.35 4314200 65.24429
68.94 3207700 67.79114
67.12 2347500 65.62746
66.34 2995100 64.86481
64.28 3950700 62.85062
63.14 4049000 61.73597
62.69 5625000 61.29597
61.92 4725300 60.5431
61.46 4094500 60.09332
63.35 5873200 61.9413
64.98 3356300 63.53505
67.79 2594900 66.28257
68.49 2738900
66.967
68.02 4631500 66.50745
67 2544900 65.51013
67.5 2259000 65.62911
66.64 2412000 64.79295
66.16 2517000 64.32625
66.5 2588000 64.65682
66.9 3209600 65.04574
66.29 3996600 64.45264
65.48 3534600 63.6651

5/26/2015
5/18/2015
5/11/2015
5/4/2015
4/27/2015
4/20/2015
4/13/2015
4/6/2015
3/30/2015
3/23/2015
3/16/2015
3/9/2015
3/2/2015
2/23/2015
2/17/2015
2/9/2015
2/2/2015
1/26/2015
1/20/2015
1/12/2015
1/5/2015
12/29/2014
12/22/2014
12/15/2014
12/8/2014
12/1/2014
11/24/2014
11/17/2014
11/10/2014
11/3/2014
10/27/2014
10/20/2014
10/13/2014
10/6/2014
9/29/2014
9/22/2014
9/15/2014
9/8/2014
9/2/2014
8/25/2014
8/18/2014
8/11/2014
8/4/2014
7/28/2014
7/21/2014

68.42
68.49
67.91
67.83
69.3
68.7
69.35
69.02
68.75
69.65
68.7
69.12
70.82
71.01
70
69.13
67.36
66.96
69.04
68.6
68.94
70.65
69.96
68.65
69.5
68.67
68.5
67.48
67.92
66.8
65.33
63.58
65.35
65.16
65.41
65.45
64.22
64.44
64.44
64.92
64.35
65.34
63.88
67.64
68.56

68.5
69.28
68.9
68.64
69.43
69.5
70.36
70.44
69.74
70.65
69.61
69.8
71.56
71.29
70.79
70.15
70.18
69.46
69.44
69.33
69.44
70.86
71.31
70.31
69.98
69.9
69.9
68.86
68.99
68.81
67.12
65.8
66.12
65.92
65.83
66.36
65.67
64.56
64.89
65.14
65.01
65.7
65.25
67.89
68.99

66.74
68.4
67.33
67.14
66.78
68.31
68.98
68.88
68.54
68.42
66.88
67.69
69.14
70.46
69.57
68.9
66.98
64.87
67.1
67.77
67.63
68.7
69.8
67.25
68.56
68.56
67.82
67.34
67.51
66.71
65.26
63.58
62.53
64.64
64.51
65.06
64.13
63.36
64.08
64.4
64.04
63.69
63.48
62.89
67.53

66.79
68.5
68.63
68.2
67.68
69.17
69.28
69.61
69.33
68.75
69.56
68.46
69.25
70.82
70.24
70.08
69.3
67.52
67.14
69.17
68.6
69.04
70.88
69.98
68.57
69.37
69.59
68.34
67.56
68.05
66.88
65.35
63.73
65.29
65.46
65.7
65.28
64.48
64.86
64.73
64.57
64.13
65.18
63.95
67.59

3748800
2281900
2385500
2635300
3610200
2925300
2159400
1771800
2784100
2865200
3717700
2721600
2756400
2247500
2929500
2338500
3415100
6192700
3580000
3105800
2865100
2131500
1809600
4479800
2739100
2574900
2215900
2152900
2302500
2716600
3002700
3830900
4516700
3811500
3703300
2915000
4003200
3306300
3269900
2067700
2805800
4005400
3878800
4496400
1782600

64.93879
66.60139
66.72778
66.3097
65.80412
67.25282
66.98588
67.30496
67.03423
66.47343
67.25661
66.19303
66.95688
68.47488
67.91409
67.75939
67.00522
65.28416
64.91675
66.53038
65.98213
66.40535
68.17513
67.30948
65.95328
66.72276
66.93436
65.73206
64.98182
65.45313
64.32777
62.85616
61.29798
62.44746
62.61005
62.8396
62.43789
61.67273
62.03618
61.91184
61.7588
61.33796
62.34225
61.1658
64.64732

7/14/2014
7/7/2014
6/30/2014
6/23/2014
6/16/2014
6/9/2014
6/2/2014
5/27/2014
5/19/2014
5/12/2014
5/5/2014
4/28/2014
4/21/2014
4/14/2014
4/7/2014
3/31/2014
3/24/2014
3/17/2014
3/10/2014
3/3/2014
2/24/2014
2/18/2014
2/10/2014
2/3/2014
1/27/2014
1/21/2014
1/13/2014
1/6/2014
12/30/2013
12/23/2013
12/16/2013
12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/4/2013
10/28/2013
10/21/2013
10/14/2013
10/7/2013
9/30/2013
9/23/2013
9/16/2013
9/9/2013

69.78
68.79
68.31
68.35
67.63
67.89
68.13
66.89
66.56
67.75
66.87
66.66
66.7
65.66
63.92
64.5
63.77
64.05
62.94
62.23
61.81
62.86
60.84
61.22
62.47
65.05
64.9
64.44
65.43
64.92
64.14
65.73
65.64
66.42
65.8
64.9
65.56
63.69
62.76
61.15
59.01
60.16
60.45
59.78
58

70.11
69.89
68.86
68.49
69.47
68.94
68.27
68.47
67.16
67.75
67.73
67.95
67.09
67.4
66.31
65.1
65.92
64.69
63.99
63.26
63.15
62.86
62.9
61.3
63.81
65.41
65.39
65.46
65.61
65.45
65.05
65.99
65.96
66.49
66.42
65.97
66.05
66.04
63.76
63.63
61.47
60.54
60.47
61.28
59.69

68.55
68.55
67.92
67.51
67.33
67.63
66.98
66.1
66.32
66.3
66.61
66.54
65.8
65.53
63.91
63.87
63.26
63.07
62.86
62
61.58
61.35
60.81
59.75
60
62.39
64.35
63.41
63.99
64.35
62.8
63.64
64.32
65.44
64.95
64
64.13
63.66
61.86
61.06
58.88
58.72
59.29
59.34
58

68.9
69.52
68.82
68.43
68.38
67.86
68.02
68.4
66.73
66.92
67.65
67.1
66.24
66.94
65.31
64.22
64.1
63.46
63.83
63.13
62.83
61.56
62.68
60.86
61.23
62.39
64.7
65.08
64.18
65.37
64.74
63.98
65.66
65.81
66.26
65.78
64.83
65.39
63.6
62.81
61.45
59.33
59.93
60.44
59.43

2459000
2579900
1815200
2695100
2579900
2189200
2908500
5287000
2250100
2074500
2073700
3608600
3253100
3597000
4755500
2897700
3857900
3042900
2788900
2542400
3211900
3033500
3666400
5182400
5196900
3461200
2896400
3304900
2209500
1768700
3417300
2809800
2370200
2022800
2561700
2655200
3203500
3810100
4127100
3403600
3571100
3075700
2576700
3270500
2026200

65.90029
66.14966
65.4836
65.1125
65.06493
64.57014
64.72237
65.08396
63.49492
63.67571
64.37032
63.84698
63.02867
63.69474
61.81075
60.77915
60.66558
60.05987
60.41005
59.74756
59.46363
58.26167
59.32166
57.59918
57.94935
59.0472
60.91184
61.2696
60.42229
61.54262
60.9495
60.234
61.81564
61.95685
62.38051
61.92861
61.03424
61.56145
59.87625
59.13251
57.54194
55.55676
56.1186
56.59617
55.6504

9/3/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/28/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/19/2013
2/11/2013
2/4/2013
1/28/2013
1/22/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012
10/31/2012

58.35
59.08
59.28
60.3
60.49
59.99
58.76
59.24
57.98
57.6
56.28
59.1
59.28
57.91
61.86
62.04
120.8
121.15
119.25
119.64
118
117.1
117.87
114.77
111.64
115.83
114.08
114.25
110.16
108.16
108.84
110.19
108.04
107.31
107.27
103.77
104.63
105.96
107.65
108.63
107.31
105.91
103.99
104.54
103.96

58.39
59.25
59.62
61.2
61.5
60.82
60.26
59.27
59.36
58.66
57.83
59.92
59.5
59.22
62.25
62.13
124.74
121.27
121.56
122.4
119.89
119.24
119.12
118.45
115
115.96
116.71
115.71
114.2
110.32
110.85
111.37
110.42
109.29
107.92
108.06
105.54
107.5
108.36
109
108.75
108
105.39
106.01
106.59

57.26
56.94
58.25
59.12
60.46
59.85
58.2
58.07
57.98
57.11
55.47
55.69
57.19
57.07
57.83
60.48
61.33
119.79
118.32
117.69
116.87
116.15
116.02
114.1
111.32
112.08
113.86
112.48
109.92
107.37
108.4
106.74
107.74
106.81
105.75
102.82
103.96
104.84
105.7
106.3
107.09
105.8
103.16
103.67
103.56

58
57.77
59.03
59.47
60.68
60.53
60.25
58.88
59.14
57.86
57.29
56.81
58.82
59.1
57.84
61.17
62.04
120.72
121.15
118.99
119.72
118.37
116.72
118.03
114.41
112.08
115.74
114.11
113.97
110.02
108.49
109.84
110.15
109.01
107.09
107.9
104.04
105.1
105.84
108.37
108.5
108
105.15
103.87
104.96

2921400
2702300
2619700
2606800
2498800
3087400
3489200
3124500
2957200
3006900
4238600
4939400
2601900
3318900
3723200
2638600
3931000
2411000
2570800
4250700
3084000
2173500
2478800
2983200
3658900
4085500
2855900
4406800
4229500
3747200
4617500
4685700
2758800
1957100
2219200
3293200
2188400
3626200
3171600
2632100
2328900
2230200
2995000
2684000
3799600

54.31134
54.09597
55.27584
55.68786
56.8209
56.68044
56.41825
55.13538
55.05863
53.86696
53.3363
52.88943
54.76071
55.02139
53.84834
56.94853
57.7585
56.19444
56.3946
55.38913
55.72894
54.78452
54.02086
54.62716
52.95174
51.87335
53.56729
52.81289
52.74809
50.91993
50.21181
50.83662
50.9801
50.16554
49.28196
49.65472
47.87838
48.36618
48.70672
49.87101
49.93084
49.70074
48.38919
47.80015
48.30175

10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/4/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/29/2012
5/21/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/21/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/17/2012
1/9/2012
1/3/2012
12/27/2011
12/19/2011

107.52
108.02
108.36
106.84
106.27
102.69
105.82
106.16
105.52
106.18
105
106.37
107.27
103.22
105.08
104.57
103.41
99.17
101.4
100.55
96.49
99.16
99
98.76
99.24
98.15
98.17
97.53
97.66
97.68
96.23
95.38
94.33
93
92.99
93.57
91.5
91.27
90.58
88.58
89.03
90.14
91.39
93.09
90.46

108.1
110.97
108.82
109.08
107.81
107.23
105.9
108
106.9
106.41
106.51
107.05
109.84
107.68
106.06
105.76
105.16
104.33
101.97
101.93
100.3
99.5
100.11
101.94
99.99
100.81
99.84
99
97.94
98.76
97.93
96.4
95.74
94.1
93.5
93.9
93.85
91.84
92.1
92.14
90.5
90.25
92.12
93.85
93.15

103.05
107.44
107.13
106.53
106.15
102.69
102.5
105.92
105.27
104.5
104.78
104.68
104.78
101.52
103.67
102.97
103
99
99.44
99.29
96.21
96.42
97.71
98.52
98.58
98.05
97.24
97.37
95.87
97.28
95.53
94.8
93.99
92.5
92.21
92.41
91.25
90.91
89.22
87.22
88.31
87.85
89.39
92.1
89.73

103.87
107.74
107.89
108.45
107.22
106.53
103.75
106.3
106.31
105.77
106.18
105.37
106.46
107.17
103.9
105.46
104.29
104.1
99.9
101.53
100.17
96.48
98.8
98.79
99.31
99.13
98.38
98.88
97.21
98.16
97.78
95.94
94.79
93.98
93.2
93.3
93.25
91.17
91.54
90.4
89
88.52
89.8
92.39
93.09

3733600
3464100
2634500
3002000
2990000
5934800
6116900
3816700
2606200
2198900
2595800
3153000
3754100
4422500
3517300
2979900
2483200
3482600
4269600
3594600
3507100
4433800
4006600
6177400
3916500
3930300
4104400
5387500
8639900
4493500
4197600
3352000
4033000
3512600
3926900
3560900
3219700
3309700
4912000
5940200
7598300
8951800
4952900
2870200
3549900

47.80015
49.58109
49.37184
49.6281
49.06524
48.74949
47.47732
48.64424
48.64881
48.4017
48.58932
48.21866
48.71745
49.04236
47.54597
47.97655
47.44429
47.35785
45.44716
46.18869
45.56999
43.89131
44.94674
44.94219
45.17875
45.09687
44.75567
44.98313
43.94414
44.37359
44.20181
43.37003
42.85017
42.48401
42.13141
42.17661
42.15401
41.21373
41.381
40.86565
40.23278
39.75782
40.33273
41.496
41.81039

12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/7/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/6/2011
8/29/2011
8/22/2011
8/15/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/5/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/31/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/22/2011
2/14/2011
2/7/2011

90.44
90.85
88.1
87.52
88.67
88.46
90.78
93.63
91.9
91.21
88.36
89.59
92.53
88.51
86.92
88.42
86.06
85.89
82.78
84.97
86.95
88.45
87.87
88.58
85.63
87.93
84.76
84.11
86.18
86.19
86.58
84.91
84.41
80.31
81.4
81.1
80.61
80.14
77.33
78.71
77.51
78.25
78.11
78.84
76.43

91.04
91.57
91.98
89.09
89.77
89.6
91.59
93.63
93.92
92.46
91.25
92.86
94.89
93.73
92
90.99
88.1
87.08
85.86
85.3
87.5
89.43
89.1
89.03
88.61
89.36
88.02
85.38
87.58
86.57
86.99
87.46
85.86
85
82.13
83.72
81.84
81.36
80.5
78.88
79.41
78.92
79.11
79.68
79.07

89.13
89.9
87.8
86.19
87.46
87.02
87.15
86.42
90.37
90.15
86.39
88.2
85.73
86.25
86.92
88.28
84.81
83.53
78.62
81.87
84.34
87.45
86.67
87.64
85.41
85.23
84.3
83.61
83.92
84.46
85.54
84.49
84
79.8
80.41
81.1
80.26
80.14
77.28
76.39
77.1
77.15
77.25
77.96
75.8

89.89 4370300 40.37315

90.46 3487000 40.62916
90.19 4909300 40.50789
86.73 3562500 38.95387
88.61 3834200 39.79825
89.17 4552000 40.04977
88.06 5881700 39.55122
91.22 7217700 40.97051
93.92 4104200 42.18318
92.34 3510500 41.21099
90.41 5554600 40.34964
88.68 6075900 39.57755
88.92 7274400 39.68466
93.64 6934100 41.79118
88.96 6399500 39.70251
88.52 4858800 39.50614
87.84 5266700 39.20266
84.99 5765700 37.93071
85.34 10804500 38.08692
84.15 7446500 37.55583
84.38 4339200 37.65847
87.62 3598000 39.10448
89.01 4944300 39.46595
88.42 3803400 39.20434
88.47 4065600 39.22651
85.46 6794400 37.89192
87.88 6552200 38.96491
84.7 4762900 37.55494
84.11 5579200 37.29334
85.72 3563000 38.0072
86.55 4158800 38.37521
86.55 4840100 38.37521
84.88 5900200 37.63475
84.35 7006000 37.39976
80.65 4884300 35.75922
81.81 6438000 36.01468
81.28 4141200 35.78136
80.52 4808900 35.44679
80.15 5727600 35.28391
76.95 6862800 33.87519
79.18 4958600 34.85689
77.5 5378900 34.11732
78.12 4787500 34.39026
78.42 5902400 34.52232
78.92 8592100 34.74243

1/31/2011
1/24/2011
1/18/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/7/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/6/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
6/1/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010
3/29/2010

76.76
78.86
78.35
77.96
80.34
80.45
81.29
78.25
78.07
77.22
78.44
78.11
77.16
76.93
77.14
76.2
75.15
76.46
78.25
77.18
75.5
74.7
74.12
76.18
75.91
76.85
79.57
83.39
83.15
81.86
79.2
79.12
81.15
79.27
77.21
77.77
79.23
82.98
81.8
84.3
83.54
83.25
84.49
85.99
84.35

77.19
80.45
79.42
78.88
80.62
80.91
81.32
81.31
79.1
78
78.51
79.01
77.67
79.11
77.44
77.55
76.46
77.24
79.19
79
77.43
75.75
75.31
76.58
77.09
78.59
79.57
84.71
84.2
83.49
82.45
79.57
81.95
81.22
79.74
79.05
79.53
84.25
84.01
84.46
85.82
84.92
84.99
86.15
85.93

74.86
76.83
78.01
77.64
78
80
79.37
78.21
77.65
76.36
77.13
76.41
76.26
76.83
74.39
75.95
74.55
73.62
76.35
77.15
74.9
74.17
73.7
73.12
75.51
75.8
76.04
76.66
82.27
81.77
78.17
77.42
79
79.27
77.21
76.64
76.54
78.71
81.53
79.5
83.17
82.58
83.52
84.01
84.25

76.24 9807200 33.56263

76.99 7436000 33.8928
79 5877100 34.77765
78.31 4880800 34.24258
78.33 6816600 34.25133
80.37 2548600 35.14336
80.53 4054500 35.21333
81 6347200 35.41884
78.21 4563700 34.19886
77.95 4420800 34.08517
77.39 3331700 33.8403
78.53 6646200 34.33879
76.58 4495900 33.48611
77.57 6141200 33.91901
77.12 8365300 33.72224
76.84 4965100 33.5998
75.89 5232300 32.95652
74.9 9014000 32.52659
76.57 7288400 33.25182
78.52 6246500 34.09864
77.37 6064000 33.59923
75.18 5955400 32.64819
74.85 6132200 32.50488
74.25 5584900 32.24432
76.03 4712600 33.01731
76.39 6755900 33.17365
76.5 7237700 33.22142
78.98 12838400 34.2984
83.47 4185400 36.24826
82.83 4190000 35.74072
82.15 4681100 35.4473
78.72 5953100 33.96728
79.03 5731800 34.10104
80.59 3795800 34.77417
79.15 4639400 34.15282
77.24 6551200 33.32866
78.09 6199400 33.69543
79.59 6744700 34.34267
82.76 4979000 35.71051
80.21 6603500 34.6102
84.1 5267100 36.28872
83.27 4557600 35.93058
84.25 4136300 36.12597
84.27 4379800 36.13454
85.81 3542000 36.79488

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

84.37
83.98
84.06
83.22
81.85
79.92
79.53
80.42
81.13
80.03
80.64
82.49
83.44
82.78
84.34
84.19
83.68
84.62
81.85
80.04
78.91
77.92
79.24
79.02
76.83
76.87
76.01
74.57
71.44
72.46
73.29
70.89
70.91
72.64
75.24
73.74
71.35
72.18
71.77
69.99
70.82
70.24
66.29
63.82
64.05

85.61
85.09
84.93
84.64
83.39
82.73
80.6
81.23
81.73
81.18
81.4
83.75
83.44
83.82
85.04
84.63
86.77
85.48
87.39
82.08
80.3
80.1
80.41
80.02
79.03
77.14
77.44
76.64
75.69
73.28
73.71
73.62
72.42
72.71
76
75.26
74.14
74.49
72.49
72.19
71.68
72
71.7
65.96
64.64

83.37
83.8
82.78
82.9
80.87
79.3
78.95
78.07
79.3
78.26
79.51
80.1
82.12
82.74
81
81.78
83.14
82.1
81.66
79.15
77.26
76.07
77.43
78.21
75.66
75.2
75.25
74.36
70.62
70.45
72.35
70.71
70.52
70.88
71.09
72.67
71.27
70.99
70.1
69.65
68.32
69.79
66.29
62.9
62.75

84.44 4818600 36.20744

84.84 4101400 36.37895
84.15 4342900 36.08308
84.21 4665200 36.10881
82.94 4315500 35.56424
81.75 4275100 35.05398
79.66 3900800 34.1578
79.26 6298200 33.98628
80.03 6573900 34.31645
80.71 8050400 34.60803
80 6135100 34.11304
81.51 5853700 34.75692
82.15 3631000 35.02982
83.15 3239000 35.45624
82.62 5151400 35.23024
83.92 5981300 35.78457
85.21 5356000 36.33465
83.63 3822000 35.66091
83.97 10996300 35.8059
81.49 5491800 34.74839
79.87 5522800 34.0576
78.63 7142000 33.52885
77.72 5098100 33.14082
79.26 4941600 33.60906
78.71 4475200 33.37584
76.84 5404600 32.58289
76.5 4703200 32.43872
76.1 5926500 32.26911
75.23 6948700 31.9002
71.08 4687800 30.14045
72.76 3689400 30.85283
73.16 4335100 31.02244
71.75 4485800 30.42455
71.02 6467500 30.11501
72.44 9182800 30.71714
75.1 5480800 31.84507
73.52 5106200 30.98923
71.23 7305800 30.02398
72.08 6218000 30.38226
71.76 5445700 30.24738
70.57 6831200 29.74578
71.38 6508500 30.0872
70.9 12332300 29.88488
65.95 7930100 27.79841
64.11 7210400 27.02284

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

61.22
61.81
59.08
60.6
59.79
60.21
59
58.17
58.14
55.47
59.49
59.51
62.4
65.42
64.52
61.68
63.46
65.18
69.09
67.98
65.59
59.67
64
63.58
62.82
61.41
63.5
64.58
54.92
63.62
62.75
74.45
76.4
75.06
77.96
77.58
76.58
76.81
78.44
78.2
74.49
69.31
68.82
69.32
70.51

64.41
62.58
61.98
61.33
61.32
61.28
61.85
60.35
59.03
57.8
59.54
60.98
62.48
65.99
66.88
67
64.31
66.07
69.24
69.71
68.36
65.67
64.37
64.12
65.32
65.22
65
66.52
66.96
64.98
69
75.21
77.66
77.33
80.49
79.99
77.68
77.21
78.51
78.96
78.58
75.33
70.78
70.07
71.24

61
60.85
58.18
58.37
57.15
58.86
57
57.74
57.11
54.51
54.8
58.27
59.24
61.69
62.93
61.17
60.6
61.67
64.75
66.34
64.76
58.42
57.13
59.93
61
59.25
58.61
61.05
54.36
54.61
58.46
57.41
74.15
72.88
74.54
77.25
75.83
75.26
75.66
76.55
74.22
68.56
68.16
66.21
68.62

63.49
61.82
61.4
59.16
60.82
59.8
60.44
59.51
57.37
57.62
56.05
60.18
59.48
63.13
65.66
65.04
61.68
63.54
64.9
69.32
68.1
65
59.22
63.01
65.07
62.65
62.06
63.02
62.76
55.94
62.19
60.75
75.5
77.06
75.71
79.99
77.07
76.03
77.26
78.42
78.27
74.44
69.2
68.84
69.19

8688400
8339800
8877300
6362000
8133600
6456100
8257700
6219200
6847100
7810400
8150500
7668000
6338200
5581500
7250000
7802300
7655000
7292900
7367100
6360500
5905200
8771900
7902600
6956300
7490800
10425300
7208900
7604500
11890300
8364600
10853000
14216600
8088200
5799200
10520500
7156200
5668200
3011200
4743600
4777000
7406500
7976200
5265900
9285600
6328800

26.76151
26.05759
25.88056
24.93638
25.44995
25.02313
25.29094
24.90178
24.00631
24.11092
23.45396
25.18214
24.88923
26.41656
27.47523
27.21579
25.80981
26.42045
26.98595
28.82382
28.31654
27.02753
24.62416
26.20007
27.05664
26.05039
25.80506
26.20423
26.09612
23.26031
25.69461
25.09966
31.19382
31.83835
31.28058
33.04892
31.84248
31.41279
31.92098
32.40025
32.33828
30.75586
28.59089
28.27628
28.42005

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

68.45
69.78
72.97
72.99
74
72.22
72.5
71.25
73.72
75.96
77.38
78
79.31
77.94
77.66
74.63
74.81
76.15
76.37
76.03
74.45
75.44
73.12
73.13
79.94
79.21
78.43
79
80.45
79.87
80
79
78.86
76.51
74.76
74.01
71.3
74.45
72.18
71.7
69.55
67.56
65.31
66.25
67.21

70.57
70.13
73.16
75
75.16
74.5
72.75
72.85
73.72
77.08
77.68
78.84
79.31
79.4
78.5
78.32
77.7
77.47
77.7
76.4
77.49
75.89
77.21
76.53
80.1
81.98
79.25
79.32
80.9
81.27
80.59
81
79.93
79.05
77.1
76.39
74.43
74.52
74.49
72.5
71.91
70.48
69.1
66.39
67.39

68.02
68.01
69.14
72.21
72.63
72.14
71.15
70.71
71.09
70.41
75.85
77.2
77.78
77.04
77.11
74.63
74.81
74.56
76
74.36
74.33
73.89
73.02
72
75.66
79.18
76.86
78
77.49
78.45
78.69
78.22
77.31
75.95
74.07
73.31
71.27
71.84
71.92
71.13
69.11
67.54
65.3
65
65.33

70.35 5906300 28.89652

68.21 8284500 28.01751
69.61 6323000 28.59256
73.3 5287500 30.10825
72.69 7812800 29.85769
74.36 7469900 30.54364
72.14 8052600 29.63177
72.5 7937000 29.77964
71.21 6803300 29.24977
73.68 12851800 30.26433
76.1 4936700 31.25835
77.41 4809300 31.63225
78 4224800 31.87334
78.89 5325200 32.23702
78.12 4244500 31.92238
77.5 5766400 31.66902
76.28 5446000 31.17049
74.89 5118500 30.60249
76.09 4572000 31.09285
76.18 4820600 31.12963
75.32 4733300 30.7782
74.32 5897900 30.36957
75.42 7284600 30.81907
73.75 9506300 30.13665
77 8294600 31.31357
79.41 7318800 32.29365
78.78 4127200 32.03745
78.74 1829700 32.02118
78.73 5482600 32.01711
80.64 5027600 32.79385
79.81 6161500 32.45631
80.08 7390300 32.56612
79 7095000 32.12692
78.8 6478300 32.04558
76.51 6157200 31.11431
74.72 7214800 30.38637
73.95 4635500 30.07323
71.84 4581800 29.0715
74.34 6397400 30.08317
72.13 4762200 29.18885
71.32 4880500 28.86107
69.85 4699000 28.2662
68.03 5126700 27.5297
65.43 3859300 26.47756
66.32 4003800 26.83772

8/20/2007
8/13/2007
8/6/2007
7/30/2007
7/23/2007
7/16/2007
7/9/2007
7/2/2007
6/25/2007
6/18/2007
6/11/2007
6/4/2007
5/29/2007
5/21/2007
5/14/2007
5/7/2007
4/30/2007
4/23/2007
4/16/2007
4/9/2007
4/2/2007
3/26/2007
3/19/2007
3/12/2007
3/5/2007
2/26/2007
2/20/2007
2/12/2007
2/5/2007
1/29/2007
1/22/2007
1/16/2007
1/8/2007
1/3/2007
12/26/2006
12/18/2006
12/11/2006
12/4/2006
11/27/2006
11/20/2006
11/13/2006
11/6/2006
10/30/2006
10/23/2006
10/16/2006

67.13
67.3
66.47
68.89
67.91
68.19
66.1
65.22
65.37
66.72
66.52
67.1
66.45
67.32
67.01
67.92
67.5
67.4
66.37
66.65
66.71
67.19
65.12
66.63
66.4
68.53
68.45
67.17
67.53
66.2
66.9
67.74
65.36
65.95
64.65
65.09
65.66
65.5
65.63
66.82
65.12
63.8
63.22
60.68
60.4

67.87
67.38
69.6
70.16
70.16
68.75
68.75
66.14
66.06
67.04
67.79
67.55
67.43
67.32
67.78
68.2
68.75
68.99
67.59
66.91
67.02
67.38
67.68
66.79
67.07
69
68.99
68.87
67.73
68.56
67.16
68.03
67.02
66.14
65.87
65.44
66.13
66.48
65.72
67.08
66.01
65.35
64.23
63.57
60.86

65.53
63.75
65.69
65.99
67.81
67.34
65.5
64.86
64.16
65.06
66.36
65.91
66.35
66.25
66.13
66.65
67.13
66.32
65.97
65.41
65.92
66.08
65.06
64.85
65.71
65.87
67.74
66.83
66.67
66
65.63
66.22
65.14
65.01
64.54
64.16
65.17
65.05
64.51
65.41
64.09
63.71
63.17
60
59.35

67.46
67.37
66.95
66.2
68.45
67.68
68.45
66.01
64.85
65.27
66.63
66.69
67.41
66.57
67.3
66.96
68.15
67.04
67.29
66.41
66.63
66.79
67.12
65.1
66.63
66.65
68.33
68.76
66.92
67.74
66.18
66.85
66.84
65.46
65.24
64.59
65.33
65.6
65.36
65.97
66.01
65.24
63.67
63.31
60.74

3438400
6787800
6775800
7553300
8871200
5428000
5127800
3833600
5750200
5890400
6147700
4284600
4711700
4509200
4696000
4504200
5469400
5412800
3853600
3689700
3414300
3315600
3164600
4527500
4322700
5438000
2864100
3502000
3732400
6273000
3679400
3417700
3533100
3283600
2093400
3414400
3071700
2415200
3254800
4164900
4001700
3586000
3611200
5997100
5940400

27.29904
27.26262
27.09266
26.78916
27.69967
27.38807
27.55248
26.57033
26.10341
26.27247
26.81989
26.84405
27.13386
26.79574
27.08958
26.95272
27.43173
26.98493
27.08556
26.58771
26.67579
26.73984
26.87196
26.06324
26.67579
26.68379
27.35639
27.52855
26.79189
27.12018
26.49563
26.63473
26.63074
26.08092
25.99326
25.73428
26.02912
26.13669
26.04107
26.28411
26.30005
25.99326
25.36773
25.2243
24.20035

10/9/2006
10/2/2006
9/25/2006
9/18/2006
9/11/2006
9/5/2006
8/28/2006
8/21/2006
8/14/2006
8/7/2006
7/31/2006
7/24/2006
7/17/2006
7/10/2006
7/3/2006
6/26/2006
6/19/2006
6/12/2006
6/5/2006
5/30/2006
5/22/2006
5/15/2006
5/8/2006
5/1/2006
4/24/2006
4/17/2006
4/10/2006
4/3/2006
3/27/2006
3/20/2006
3/13/2006
3/6/2006
2/27/2006
2/21/2006
2/13/2006
2/6/2006
1/30/2006
1/23/2006
1/17/2006
1/9/2006
1/3/2006
12/27/2005
12/19/2005
12/12/2005
12/5/2005

62.25
62.3
62.1
62.35
60.7
60.75
58.95
59.22
60.05
58.69
59.42
61.99
60.95
60.9
59.27
60.06
60.69
61.6
60
60.2
59.48
59.1
60.15
59.25
57.09
56.5
57.3
57.5
57.87
56.94
58
54.73
54.37
54.5
54
54.2
56.07
53.9
54.72
54.68
54.98
55.46
55.93
54.96
54.97

62.75
63
62.9
62.44
62.49
61.7
60.72
59.6
60.45
60.09
59.93
62.4
63.16
61.97
61.2
60.44
60.89
62.32
61.72
61
60.87
62.11
61
60.62
59.74
57.45
57.91
58.44
58.41
58.09
58.29
58
55.74
55
54.9
54.39
56.1
56.1
55.1
55.62
55.94
55.54
56.06
57.15
55.59

60.78
61.75
61.77
61.4
60.58
60.34
58.67
58.45
58.69
58.5
58.01
58.64
60.32
60.41
58.91
58.46
59.85
59.6
59.47
59.71
59.19
58.81
58.47
58.28
57.03
56
56.21
57.31
57.02
56.81
56.31
54.02
54.1
54.02
53.7
53.56
54.33
53.41
53.52
54.1
54.51
54.79
55.01
54.5
54.63

60.8
62.65
62.1
61.6
62.14
60.76
60.65
58.79
59
59.51
58.44
59.67
62.07
61.01
60.88
59.9
60.07
60.69
61.51
60.22
60.73
59.47
59.24
60.33
59.12
56.86
56.6
57.55
57.1
57.8
56.69
57.72
54.86
54.62
54.8
54.02
54.54
55.99
53.7
54.75
54.82
54.85
55.5
55.94
55.04

3963000
3949600
3793400
2414400
4915100
3705700
2934000
2344700
3636900
3825300
4567700
5131000
3610500
2586400
3616300
4865000
3793600
6693300
5153600
3326800
4490100
9109400
4513300
4351400
5730500
3063900
3021600
3448300
4365800
3516600
5346200
5255500
2805400
2905500
2800600
2948800
4662900
5896800
4759000
3936600
3826500
2279000
2886400
3986800
3333500

24.09555
24.82872
24.61075
24.4126
24.62661
24.0797
24.03611
23.29897
23.3822
23.58431
23.16026
23.64772
24.47204
24.05412
24.00287
23.61649
23.68351
23.92796
24.25126
23.74266
23.94373
23.44696
23.35628
23.78602
23.30896
22.41792
22.18998
22.56243
22.386
22.66044
22.22526
22.62907
21.50781
21.41372
21.48429
21.17849
21.38236
21.95083
20.93981
21.34924
21.37654
21.38824
21.6417
21.81327
21.46233

11/28/2005
11/21/2005
11/14/2005
11/7/2005
10/31/2005
10/24/2005
10/17/2005
10/10/2005
10/3/2005
9/26/2005
9/19/2005
9/12/2005
9/6/2005
8/29/2005
8/22/2005
8/15/2005
8/8/2005
8/1/2005
7/25/2005
7/18/2005
7/11/2005
7/5/2005
6/27/2005
6/20/2005
6/13/2005
6/6/2005
5/31/2005
5/23/2005
5/16/2005
5/9/2005
5/2/2005
4/25/2005
4/18/2005
4/11/2005
4/4/2005
3/28/2005
3/21/2005
3/14/2005
3/7/2005
2/28/2005
2/22/2005
2/14/2005
2/7/2005
1/31/2005
1/24/2005

54.12
53.95
53.53
51.95
53.2
51.96
52.16
52.5
52.98
52.3
53.43
53.25
53.18
51.95
52.15
52.87
52.8
53.15
51.99
51.55
50.6
49.9
50.69
49.85
49.7
48.92
50.16
51.12
48.75
49.25
49.93
51.47
52.72
53.71
51.55
51.77
52.14
52.34
52.99
52.42
53.2
54.66
54.83
52
49.8

55.33
54.63
54.59
53.75
53.59
53.14
52.89
52.82
53.39
52.81
53.55
53.71
54.3
53
53.27
53
53.24
53.79
53.48
52.02
51.64
50.63
51.07
51.49
50.12
50.15
50.7
51.15
51.16
49.6
50.12
51.83
52.9
54.35
53.85
52.5
52.41
53.14
53.25
53.56
53.28
54.79
55.37
55.43
52.92

53.9
53.64
53.04
51.19
51.7
51.78
51.63
51.36
51.85
51.19
51.33
52.32
53
51.95
52.01
51.85
52.31
52.25
51.66
50.9
50.17
49.05
49.89
49.69
48.88
48.55
49
50.02
48.7
48.25
48.93
48.5
50.84
52.78
51.3
51.25
50.55
51.42
51.66
52.2
52.08
53.2
53.71
51.76
49.12

54.96
54.05
53.86
53.63
51.85
53.14
52.03
52.4
52.64
52.79
52.08
53.62
53.34
52.49
52.17
52.12
52.8
52.62
52.94
51.98
51.55
50.46
50.05
50.6
49.33
49.76
49.09
50.06
51.12
48.6
49.17
49.79
51.38
52.82
53.54
51.52
51.77
52.14
52.34
52.84
52.6
53.2
54.65
54.83
51.66

4026700
2374400
3647700
4184000
5304100
3166800
3399200
3421400
4516600
3515600
3305300
3195200
4262200
2957900
3811800
2687600
2903500
3549100
4963100
3552100
3290200
4440700
4510400
5087600
3527400
3978300
3137300
3024000
4177600
4760100
4718500
5124400
3902400
3982800
2855400
2838300
4004300
3093000
3284100
3935400
3704700
4430800
4993800
7787600
8508500

21.43113
21.07628
21.0022
20.91251
20.21842
20.72144
20.17552
20.319
20.41206
20.47023
20.19491
20.79207
20.6835
20.3539
20.22981
20.21042
20.4741
20.40431
20.52839
20.15614
19.87759
19.45729
19.2992
19.51127
19.02157
19.18737
18.92902
19.30305
19.71179
18.74008
18.95987
19.19894
19.81204
20.25372
20.5298
19.75524
19.8511
19.99297
20.06966
20.26139
20.16936
20.39943
20.95543
21.02445
19.80892

1/18/2005
1/10/2005
1/3/2005
12/27/2004
12/20/2004
12/13/2004
12/6/2004
11/29/2004
11/22/2004
11/15/2004
11/8/2004
11/1/2004
10/25/2004
10/18/2004
10/11/2004
10/4/2004
9/27/2004
9/20/2004
9/13/2004
9/7/2004
8/30/2004
8/23/2004
8/16/2004
8/9/2004
8/2/2004
7/26/2004
7/19/2004
7/12/2004
7/6/2004
6/28/2004
6/21/2004
6/14/2004
6/7/2004
6/1/2004
5/24/2004
5/17/2004
5/10/2004
5/3/2004
4/26/2004
4/19/2004
4/12/2004
4/5/2004
3/29/2004
3/22/2004
3/15/2004

49.75
50.08
50.91
50.77
49.92
50.1
46.85
46
46.3
47.88
46.85
44.62
45.99
43.71
44.12
44.9
45.4
49.52
54.3
55
53.78
52.91
51.86
51.7
53.21
52.77
56.42
57.65
58.17
57.7
58.2
57.8
56.93
57.28
57.48
55.5
57.45
57.89
56.89
56
54.3
55.5
54.55
54.75
54.95

50.48
50.87
51.15
51.48
51.03
50.55
50.72
47.51
46.35
48.9
47.65
47.11
45.99
46.18
44.37
45.31
45.75
49.52
55.07
55.14
55.25
54.05
52.76
52.44
53.56
53.62
56.62
57.85
58.68
58.97
59.04
58.9
58.24
57.97
58.52
57.56
57.88
59
58.48
57.47
55.95
55.5
56.15
55.1
55.46

49.44
49.52
48.49
50.01
49.84
49.25
46.13
45.79
45.6
46.05
46.33
44.36
44.44
42.89
43.12
44
45.02
45.05
53.9
53.96
53.52
52.65
51.41
51.19
51.5
52.21
52.3
55.9
57.64
57.6
57.35
57.77
56.93
56.56
56.37
55.48
55.15
57.39
56.25
55.53
53.27
54.08
54.35
52.65
54.37

49.8
50.08
50.08
51.16
50.73
49.92
50.46
46.9
45.9
46.22
47.62
46.91
44.62
45.7
43.93
44.15
45.12
45.15
54.33
54.4
54.85
53.95
52.66
51.73
51.75
53.2
52.64
56.32
57.76
58.38
57.35
58.38
58.15
56.92
57.2
57.23
55.75
57.63
57.88
56.64
55.75
54.27
55.62
54.72
54.75

3207900
4216700
5574700
3038200
4210000
5461400
11746600
4820800
3576300
6760100
4604100
6066400
6739800
10585600
7627500
10037100
9608600
23829700
3035600
2017000
2133200
2288600
2715200
3133800
2585900
4254600
6125100
2339000
2413500
2780000
2587300
2280200
2419400
2655100
3135700
2945600
3763700
4017100
4755500
4731100
4024600
3321600
3606200
4882600
3708800

19.00368
19.11053
19.11053
19.52265
19.35856
19.04947
19.25553
17.89704
17.51544
17.63755
18.17179
17.90085
17.02699
17.43912
16.67497
16.75848
17.12667
17.13806
20.62261
20.64918
20.81999
20.47837
19.98871
19.6357
19.64329
20.19368
19.98111
21.28469
21.82889
22.06321
21.67395
22.06321
21.97629
21.51144
21.61726
21.6286
21.06927
21.77977
21.87425
21.40562
20.97937
20.42243
20.93045
20.59177
20.60306

3/8/2004
3/1/2004
2/23/2004
2/17/2004
2/9/2004
2/2/2004
1/26/2004
1/20/2004
1/12/2004
1/5/2004
12/29/2003
12/22/2003
12/15/2003
12/8/2003
12/1/2003
11/24/2003
11/17/2003
11/10/2003
11/3/2003
10/27/2003
10/20/2003
10/13/2003
10/6/2003
9/29/2003
9/22/2003
9/15/2003
9/8/2003
9/2/2003
8/25/2003
8/18/2003
8/11/2003
8/4/2003
7/28/2003
7/21/2003
7/14/2003
7/7/2003
6/30/2003
6/23/2003
6/16/2003
6/9/2003
6/2/2003
5/27/2003
5/19/2003
5/12/2003
5/5/2003

56.28
55.65
56.06
55.4
54.96
51.28
51.35
51.5
50.58
49.82
49.15
49.2
53.75
53.8
52.6
52.1
52.11
52.35
53.25
51.7
57.3
58.5
57.45
55.5
55.25
55.65
56.13
55.5
53.25
54.85
55.15
54.12
55.65
56.55
57.3
57.87
57.8
59.5
59.92
58.6
59.85
58.6
58.57
57.33
57.08

57.25
56.5
56.17
57.04
55.75
55.02
52.25
51.72
51.5
50.95
50.23
49.89
53.93
53.85
54
52.94
52.41
53
53.73
53.46
57.85
58.72
58.25
58.07
56.15
55.81
56.98
57.1
55.81
54.95
56.25
55.24
55.83
57.48
57.64
58.26
58.6
60.31
60.99
60.15
60.14
59.77
59.31
58.6
58

54.66
55.48
54.95
55.25
54.3
49.88
50.79
50.76
50.08
49.65
49.15
48.92
48.56
52.35
52.59
51.98
50.75
51.75
51.95
50.51
51.3
57
57.15
55.28
54.5
54.63
55.75
55.35
52.95
53.2
54.9
53.55
53.6
55.25
55.73
56.99
57.45
57.5
59.05
57.53
58.42
58.5
57.98
57.07
56.76

54.92 4202900 20.66703

56.35 2950800 21.20516
55.45 4082700 20.86648
56.05 4366300 21.09226
55.03 4529100 20.70843
54.8 10496600 20.62188
51.27 6615800 19.2935
50.99 4907800 19.18813
51.23 6475400 19.18852
50.49 8091100 18.91135
49.62 4626000 18.58548
49.3 5126800 18.46562
49.19 13392800 18.42442
53.61 4886300 20.07996
53.86 5245000 20.1736
52.5 3876800 19.6642
51.87 5368400 19.42823
52.1 4573800 19.51438
52.1 5543000 19.51438
53.19 9820000 19.92264
51.85 9529500 19.42074
57.35 3512700 21.39131
57.9 2505000 21.59646
57.34 3931700 21.38758
55.3 3847200 20.62667
55.35 3790300 20.64532
56.12 2660700 20.93253
56.23 2897600 20.97356
55.28 3445000 20.61921
53.35 2872500 19.89933
54.99 2604000 20.51104
55.02 2720100 20.52223
54.3 3063100 20.25368
55.9 3585600 20.85047
56.3 3914200 20.91062
57.25 3454600 21.26347
57.86 3506900 21.49003
57.68 3679600 21.42317
59.91 3596700 22.25143
59.98 3753100 22.27743
58.6 3264600 21.76487
59.62 3842200 22.14372
58.8 3956700 21.83916
58.57 3443000 21.75373
57.37 3430800 21.30804

4/28/2003
4/21/2003
4/14/2003
4/7/2003
3/31/2003
3/24/2003
3/17/2003
3/10/2003
3/3/2003
2/24/2003
2/18/2003
2/10/2003
2/3/2003
1/27/2003
1/21/2003
1/13/2003
1/6/2003
12/30/2002
12/23/2002
12/16/2002
12/9/2002
12/2/2002
11/25/2002
11/18/2002
11/11/2002
11/4/2002
10/28/2002
10/21/2002
10/14/2002
10/7/2002
9/30/2002
9/23/2002
9/16/2002
9/9/2002
9/3/2002
8/26/2002
8/19/2002
8/12/2002
8/5/2002
7/29/2002
7/22/2002
7/15/2002
7/8/2002
7/1/2002
6/24/2002

56.72
56
55.55
55.75
54.59
55.05
51.9
49.4
50.6
51
50.8
51.6
51.25
51.55
54
52.95
53.16
52.1
52.39
52.8
53.56
51.4
51.82
53.15
54.5
54.9
55.7
56.68
55.9
54.1
54.2
53.3
55.75
54.5
53.55
53.6
53.95
53.5
52.2
51
44.8
49
51.6
50.25
50.25

57.73
57.5
57.63
56.58
55.8
55.06
55.75
52.64
50.67
51.4
51.35
51.89
52.26
51.91
54.45
54.62
54.45
53.83
53.09
52.98
54.14
53.65
52.5
53.44
54.8
55.01
56.28
57.99
57.75
56.83
55.09
55.65
56.64
56.39
57.25
55.15
55
54.8
54.25
52.99
51
49.1
51.98
51.95
51.85

56.23
55.91
54.85
54.75
53.68
52.89
51.9
48.85
48.75
49.9
49.92
49.25
50.45
49.5
51.24
52
52.66
51.59
52.01
51.81
52.19
51
50.5
50.99
52.06
52.95
54.1
54.75
54.68
54.1
53.13
52.5
52.77
54.1
52.63
52.76
53.6
52.6
50.77
49.88
44.55
44.05
48.82
49.54
45.9

57.15
56.68
55.75
55.52
54.52
54.35
55.75
52.2
49.65
50.31
51
50.73
51.2
50.91
51.61
53.76
52.93
53.16
52.15
52.4
52.9
53.48
51.39
51.57
53.09
54.03
55
55.77
56.68
56.4
54.17
54.71
53.3
55.5
54.9
54.55
53.77
53.95
54.07
52.35
50.25
44.36
49.48
51.74
50.05

3162600
3787200
5099600
3198700
3360200
3074000
3867400
3695000
2880000
2443400
2523500
2724700
4186100
4564600
3190300
2814300
3255600
2220300
1423400
3976100
3348400
3475700
3571100
4679200
4848100
4236400
3618000
3488200
5792500
4955700
4163500
4454300
3872300
3122500
6401700
3206400
2709200
3116800
4612900
5816400
6932500
5095400
4609700
4527100
8481400

21.22632
21.05176
20.61962
20.53455
20.16469
20.10181
20.61962
19.30662
18.36348
18.60758
18.86279
18.76292
18.93676
18.8295
19.02079
19.81317
19.50728
19.59204
19.21981
19.31195
19.49622
19.70998
18.93971
19.00605
19.56624
19.91268
20.27017
20.55395
20.82292
20.72006
19.90081
20.09919
19.58119
20.38942
20.16899
20.04041
19.75386
19.81998
19.86407
19.23218
18.46069
16.23469
18.10849
18.9356
18.3171

6/17/2002
6/10/2002
6/3/2002
5/28/2002
5/20/2002
5/13/2002
5/6/2002
4/29/2002
4/22/2002
4/15/2002
4/8/2002
4/1/2002
3/25/2002
3/18/2002
3/11/2002
3/4/2002
2/25/2002
2/19/2002
2/11/2002
2/4/2002
1/28/2002
1/22/2002
1/14/2002
1/7/2002
12/31/2001
12/24/2001
12/17/2001
12/10/2001
12/3/2001
11/26/2001
11/19/2001
11/12/2001
11/5/2001
10/29/2001
10/22/2001
10/15/2001
10/8/2001
10/1/2001
9/24/2001
9/10/2001
9/4/2001
8/27/2001
8/20/2001
8/13/2001
8/6/2001

53
54.4
53.95
53.21
54.8
55.32
54.75
54.85
54.65
58.85
57.15
56.9
56.7
56
54.2
56.95
57.2
56.2
54.3
57.15
56.1
56.8
54.9
55.75
58
57.75
56.55
56.36
58.05
58.45
58.7
57.4
58.75
58.4
58.1
57.45
57.5
57.75
53.25
55.85
54.25
55.86
55.03
53.75
53.1

53.75
54.68
55.91
54.51
55.3
55.85
55.85
55.23
55.74
58.85
58.86
57.53
57.53
57.65
56
56.95
57.38
57.3
56.4
57.5
57.35
57
57.3
56.55
58.39
58.5
58.58
57.85
58.8
59.06
58.99
58.9
59.36
58.5
59.65
58.33
58.4
58
58.25
58.5
56.73
55.86
56.4
55.8
54.2

49.9
51.7
53.5
51.3
53.12
54.58
54.65
53.01
54
53.1
56.9
56.02
56.06
55.66
53.33
53.87
55.65
55.06
54
53.49
55.2
55.7
54.9
55.13
55.63
57.5
56.14
55.85
56.15
57.01
58.06
56.25
57.2
56.75
57.15
55.4
56.5
55.5
53.25
51.53
54.01
53.65
54.9
53.7
52.28

50.48
52.55
55.15
54.2
53.46
55.04
55.52
54.55
55.09
54.4
58.73
57.36
57.15
56.9
55.98
54.33
56.85
56.7
56
54.4
57.15
56.42
57.15
55.27
56.24
58.14
57.67
56.55
56.66
58.36
58.63
58.55
57.36
58.5
58.5
58.16
57.4
57.85
58.25
52.64
56
54.15
55.86
55.28
53.5

4386200
4665600
4819200
5985000
3245600
3191300
3553000
4760400
5406600
9410000
3175300
3638400
2826600
3423800
3746000
3872400
3080400
2891800
3287800
6174200
3071300
2780000
2351700
3863100
2720600
1536200
3252400
2669500
3062000
2516100
1814400
2986800
2706200
3268200
2970300
3005900
2281800
3351400
4318900
5581200
4424100
2443000
3033700
2599300
3120400

18.47446
19.23204
20.18357
19.8359
19.56507
20.14331
20.31898
19.96399
20.16161
19.84405
21.42355
20.9238
20.8472
20.756
20.4204
19.81852
20.73776
20.68304
20.4277
19.84405
20.8472
20.58091
20.78107
20.09746
20.45018
21.14106
20.97016
20.5629
20.6029
21.22106
21.31924
21.29015
20.85743
21.27197
21.27197
21.08351
20.808
20.97113
21.11613
19.08246
20.30049
19.62985
20.24974
20.03948
19.39422

7/30/2001
7/23/2001
7/16/2001
7/9/2001
7/2/2001
6/25/2001
6/18/2001
6/11/2001
6/4/2001
5/29/2001
5/21/2001
5/14/2001
5/7/2001
4/30/2001
4/23/2001
4/16/2001
4/9/2001
4/2/2001
3/26/2001
3/19/2001
3/12/2001
3/5/2001
2/26/2001
2/20/2001
2/12/2001
2/5/2001
1/29/2001
1/22/2001
1/16/2001
1/8/2001
1/2/2001
12/26/2000
12/18/2000
12/11/2000
12/4/2000
11/27/2000
11/20/2000
11/13/2000
11/6/2000
10/30/2000
10/23/2000
10/16/2000
10/9/2000
10/2/2000
9/25/2000

53.99
54.5
55.1
59.04
58.99
59.45
57.9
58.88
57.5
56.78
57.15
58.35
56.85
56.3
53.5
53.5
52
55.4
52.4
54
58.25
58.2
57.6
59.5
59.38
60.8
57.02
56.66
57.9
57.61
63.35
60
57.5
57.8
59.05
57.6
60
59.9
58
57.8
50.6
49.8
50
47.25
45.15

55
54.95
56.7
59.07
60.45
61
61
59.05
59.25
58.2
57.8
59.06
58.74
57.09
55.85
53.96
53.42
56.33
55.7
54.98
59
60.3
59.42
60.25
59.61
61.45
61.75
59.12
58.45
60.15
64.75
65.69
60.83
59.9
60.4
60.56
60.8
60.1
60.6
59.35
57.62
52.03
50.95
51.25
48.03

52.7
53.2
55
54
58.8
57.85
57.4
57.1
56.5
56.18
56.17
56.35
56.3
55.2
52.12
51.5
50.6
52.1
51.77
48.5
53.25
57.2
57.26
57.4
55.81
57.48
55.75
55.85
55.5
57.1
55.75
60
57.5
55.5
55.44
56.49
57.51
57.35
57.27
55.75
49.34
49.38
47.75
46.2
44.05

53.4
53.99
55.81
55.21
59.04
58.99
59.35
57.9
58.87
57.25
56.78
57.4
58.14
56.8
55.65
53.3
53.2
53.75
55.26
51.5
54.22
58.9
58.12
58.4
59.25
59.38
60.8
57.01
56.65
57.9
57.6
64.55
59.76
57.16
58.35
59.69
57.8
59.05
59.51
58.5
57.62
50.62
50.42
49.99
47.2

3696000
3844500
3523300
5821100
2475800
4269700
3292000
2773600
2404100
2454400
2327300
3251000
2027700
3636500
3605500
4649300
4588300
3062100
3871000
4794800
3541100
2682400
2773000
3385400
3889400
4796400
3546000
2840900
2933000
3769000
5386000
2917800
2796000
3814300
4527400
3004100
2471100
3263600
3270400
4187300
4949000
3736800
4466400
3980300
3863300

19.35796
19.57184
20.16497
19.94818
21.33202
21.31395
21.44403
20.92012
21.2706
20.68527
20.51545
20.73946
21.00684
20.52268
20.10716
19.20071
19.16468
19.36281
19.90677
18.55228
19.53213
21.21804
20.93705
21.03792
21.34412
21.39096
21.90249
20.53719
20.35165
20.80072
20.69294
23.18975
21.46893
20.53487
20.96238
21.44378
20.76479
21.21386
21.37911
21.01627
20.70013
18.1272
18.05557
17.90159
16.90248

9/18/2000
9/11/2000
9/5/2000
8/28/2000
8/21/2000
8/14/2000
8/7/2000
7/31/2000
7/24/2000
7/17/2000
7/10/2000
7/3/2000
6/26/2000
6/19/2000
6/12/2000
6/5/2000
5/30/2000
5/22/2000
5/15/2000
5/8/2000
5/1/2000
4/24/2000
4/17/2000
4/10/2000
4/3/2000
3/27/2000
3/20/2000
3/13/2000
3/6/2000
2/28/2000
2/22/2000
2/14/2000
2/7/2000
1/31/2000
1/24/2000
1/18/2000
1/10/2000
1/3/2000
12/27/1999
12/20/1999
12/13/1999
12/6/1999
11/29/1999
11/22/1999
11/15/1999

45.625 46.3125
54
56.625
51.5625
54.75
53.375
54.125
53
53.5
54.25
54.875
55.25 55.9375
56
57.75
56.5625
57.5
53.375
57.25
57.25
57.875
59.625
60.25
55.625 59.98438
57.75
58.25
57 58.8125
54.625
58.125
56.125
56.25
57
57.625
58.75
59.75
57.5
60.75
56 58.0625
56.9375
60
55
57.625
58
65.25
56.625
61.75
55
58.375
49.9375
56
40.5
54
55
55
48.875
55.125
53.0625 53.9375
55.9375
56.75
56.25
59.75
58.75
61.75
62.75
63
63.0625
63.75
63.5
66.75
64
64
62.125
65
60.625
63.875
60.25
61.25
58.5 60.8125
53.75 59.4375
56.8125
57.5
57.625 58.5625

42.5 45.0625 10400500 16.13704

46.0625 46.5625 14110700 16.67419
50.875 54.0625 3725700 19.35997
50.75 51.8125 2232300 18.55423
50.5625
53 2990400 18.97948
51.625
52.375 2600400 18.75567
51.5625
53.375 3380800 19.11377
54.5
55 2524400 19.69569
54.75
56 2755800 20.05379
52.6875
56.625 4207600 20.22103
51
54.25 7010500 19.3729
56.875 57.1875 2977900 20.4219
55.5
59.875 3334500 21.38162
55 55.5625 2545200 19.8416
54.75
57.875 3284600 20.66741
52
56.875 2886800 20.3103
51.5625
54.5 4453100 19.46218
55.25
55.75 2672000 19.90856
56.4375 56.9375 2130500 20.33262
56.9375 58.84376 3098700 21.01336
54.9375
57.125 2324900 20.39958
54.875
57.125 4219800 20.39958
52.8125
57.125 5662600 20.34316
54.4375
55.75 5279900 19.8535
56.4375 59.3125 3709300 21.12216
53.375
56.375 4413400 20.07607
48.5
54.375 4691200 19.36383
40.5 49.9375 7075400 17.78357
40.875
42.75 9621800 15.22398
48
54.875 3947000 19.54189
47.875
48.25 4264600 17.18262
52 53.0625 3641800 18.89643
53.5625
55.875 4308500 19.89801
55
56.25 4055800 20.03155
58.5
59.5 2307000 21.18893
60.375 61.3125 3024100 21.77813
61.75 63.3125 3314300 22.48852
57.75 61.9375 3867000 22.00013
60.875
65 1119500 23.08792
59.1875
62.625 1769600 22.24433
57.375
60.75 2699100 21.57833
56.75
60.25 2330400 21.40073
53.25 58.0625 3459400 20.62373
54.5
54.875 2061600 19.49153
56.125
56.875 2482800 20.20193

11/8/1999
11/1/1999
10/25/1999
10/18/1999
10/11/1999
10/4/1999
9/27/1999
9/20/1999
9/13/1999
9/7/1999
8/30/1999
8/23/1999
8/16/1999
8/9/1999
8/2/1999
7/26/1999
7/19/1999
7/12/1999
7/6/1999
6/28/1999
6/21/1999
6/14/1999
6/7/1999
6/1/1999
5/24/1999
5/17/1999
5/10/1999
5/3/1999
4/26/1999
4/19/1999
4/12/1999
4/5/1999
3/29/1999
3/22/1999
3/15/1999
3/8/1999
3/1/1999
2/22/1999
2/16/1999
2/8/1999
2/1/1999
1/25/1999
1/19/1999
1/11/1999
1/4/1999

57.375 59.1875
56.5 57.9375 2011100
60.5
62.875
56.625
57.625 3051400
56.25 60.6875
55.25
60.5 3078300
50.375
58
50.25
57 3156300
53.0625 53.6875
49.875 50.1875 2251200
48.625 53.5625
48.25 53.3125 2935200
49.4375
50.625 44.3125 47.8125 3922200
51.125 52.0625 48.0625
49.5 2925400
54.5
54.625
50.25
51.875 2459100
55.0625
58.875
53.75
54.75 3058600
53.5 55.6875
52.5 55.0625 1919000
50.5625
56.25
50.5
53.25 2875400
49.3125
50.75 47.9375 50.6875 1617800
49.9375
50.125 46.5625 49.3125 3134200
48.5
50
47.375
50 2149300
50
50.375 48.4375
49.375 3076100
50.875 52.4375
49
50.25 2385900
48.8125
51.375
48
51.125 1896100
48
49.25
46.125
49.25 2955600
98.125
99
47
48 2891000
100
101.25
97.75
98.125 2726100
100.25 102.875
99.125 100.375 3916500
102.875
105.75 99.68752
99.875 3810400
99.625
103.25 98.56248
102.5 3479100
95.31248
101.25
91
99.875 4836000
94.75
98.25 93.31248 95.56248 2558400
97.125
97.75 93.81248 94.81248 3041800
102.6875
103.75
96.375
97.375 4098500
100
104
98.875 102.4375 4638000
93.56248 100.875
91.25
100.25 5582400
93
97.125
90.625 93.56248 3042400
93.125
95.625
93.125
93.625 4023000
93.625
94.5
91.625
93 4365400
88.625
93.25
87.25 92.56248 4105700
92.25
92.5 88.18752
88.625 4983200
91.75 95.18752
90.625
92.5 4111200
84.625
92.75 82.93752 92.56248 4296800
85.625
88.5
82.625
84.875 2654100
86.125
88.875
85.25
85.75 3278400
84.625
87.375
81.5 86.81248 3095300
80.625
87.125
79.75
84 5744100
75.31248
81 73.56248 80.43752 8093600
76.5
80
73.125
75.25 9650800
85.81248 86.81248
75.25
76 10090600
93
93.75
85 85.68752 3638200

20.57933
20.46833
21.48953
20.24633
17.77777
18.88473
16.93648
17.53424
18.37553
19.39393
19.50463
18.86259
17.95488
17.46782
17.71135
17.48996
17.79991
18.05312
17.39103
16.94963
17.32482
17.72208
17.6338
18.09726
17.6338
16.87239
16.73997
17.1924
18.08623
17.70001
16.47401
16.48502
16.37497
16.29793
15.60464
16.28693
16.29793
14.94436
15.09843
15.2855
14.7903
14.16303
13.24964
13.33414
15.0338

12/28/1998
92.25
94
12/21/1998
85.875
94
12/14/1998
81.25
86.375
12/7/1998
86
86.375
11/30/1998
86.5
87.25
11/23/1998
93
94.75
11/16/1998
92.625
95
11/9/1998
94
94
11/2/1998
88.75
94.5
10/26/1998
87
90
10/19/1998
86 88.93752
10/12/1998
77.5 86.68752
10/5/1998
71.25
77.75
9/28/1998
70.75 74.18752
9/21/1998
66.5
71.25
9/14/1998
72
76.5
9/8/1998
73
75.5
8/31/1998
78 78.31248
8/24/1998
83.25
86.875
8/17/1998
84.5
88
8/10/1998
88
89.25
8/3/1998
92.75 93.31248
7/27/1998
96.125
97.375
7/20/1998
96.625
98.875
7/13/1998
94.25 97.81248
7/6/1998
88 95.18752
6/29/1998
89 89.93752
6/22/1998
87.375 89.93752
6/15/1998
86.75
92.125
6/8/1998
89.5
90.5
6/1/1998
87
89.5
5/26/1998
88.75 89.06248
5/18/1998
88.75
90.875
5/11/1998 88.06248
90.125
5/4/1998
90.875
90.875
4/27/1998
86.75
91
4/20/1998
87.625
91.5
4/13/1998
85.5
86.25
4/6/1998
88
88.625
3/30/1998
86.375
88.125
3/23/1998
85.375
88.875
3/16/1998
84
86.5
3/9/1998 83.93752
88
3/2/1998 80.93752
84.25
2/23/1998
80 81.81248

91
85.5
81.25
80.75
81.625
85.5
91.18752
89.18752
87.25
84.875
83.625
75.31248
69
67.125
65.06248
67.31248
65.68752
69
77.125
80.5
84.375
87.125
92
94
92
88
87.75
86.56248
84.93752
86.25
85.875
84.875
87.75
87.06248
87.625
85.625
85.375
81.5
84.56248
85.25
84.56248
83.25
82.875
78.625
78.25

92.875
92.18752
86.125
82
85.25
86.5
93.18752
92.18752
94.18752
88.375
86.68752
86.25
76.375
71.93752
69.43752
68
69.75
70
77.93752
83
85.18752
88.18752
92.25
96.375
95.68752
94.125
88.25
88.125
87.875
87.43752
89.5
87
88.56248
88.93752
88.06248
90.18752
87.75
85.75
85.75
87.75
86.625
85.625
83.81248
83.93752
81.18752

1496700
2488900
3295400
4322500
4025900
4727900
2680900
2610800
4298800
4156400
4423200
5696900
6344400
4784500
5968000
6670800
6235000
6940300
4609000
3984000
2563600
3911400
2890600
3066800
2801800
2680500
2517300
2611700
3157300
2180700
2133700
2518200
2194400
2422100
2939500
3532000
4489000
2719200
2343400
2510400
2304100
2677800
3737800
3928000
2295500

16.29484
16.17422
15.11056
14.38683
14.95704
15.17635
16.34967
16.17422
16.52512
15.50532
15.20925
15.08462
13.35754
12.58145
12.14422
11.8928
12.19887
12.24259
13.63082
14.51622
14.8988
15.42349
16.13399
16.85543
16.68675
16.41426
15.38973
15.36794
15.32434
15.24805
15.60772
15.17175
15.44423
15.50963
15.35703
15.72761
15.30254
14.90782
14.90782
15.25552
15.05994
14.88609
14.57097
14.59271
14.11462

2/17/1998
2/9/1998
2/2/1998
1/26/1998
1/20/1998
1/12/1998
1/5/1998
12/29/1997
12/22/1997
12/15/1997
12/8/1997
12/1/1997
11/24/1997
11/17/1997
11/10/1997
11/3/1997
10/27/1997
10/20/1997
10/13/1997
10/6/1997
9/29/1997
9/22/1997
9/15/1997
9/8/1997
9/2/1997
8/25/1997
8/18/1997
8/11/1997
8/4/1997
7/28/1997
7/21/1997
7/14/1997
7/7/1997
6/30/1997
6/23/1997
6/16/1997
6/9/1997
6/2/1997
5/27/1997
5/19/1997
5/12/1997
5/5/1997
4/28/1997
4/21/1997
4/14/1997

80
77.875
74
69.625
70.56248
67.25
74
69.75
68.25
67.81248
71.81248
67.125
66.5
65.5
62.81248
65
70
73.06248
73.06248
72
68
70
63.375
65.5
62.5
65
66.5
70.93752
73.625
77.125
71.25
67.375
66.81248
66
65.125
66.25
63.25
62
59.5
56.25
112
109.75
106.75
107.375
99.5

80.5
81.68752
78.25
73.81248
71.25
71
74.93752
74.5
69.375
69.5
71.93752
72.75
67
67.31248
64.06248
66.5
71.18752
74.875
74.375
73.93752
72.25
70
70
65.75
68.25
66.375
68.43752
71.25
74.75
77.125
78.68752
74.375
69.06248
67.125
66.25
66.5
67
63.25
62.5
60.25
116.875
113.25
112.875
109.875
107.875

77.625
77.125
73.25
69.06248
68.75
67.25
67.5
69.75
67.18752
65.75
67.25
67
65.625
63
62.06248
61.75
64.25
71.06248
71.56248
71.625
67.31248
66.375
63
61.06248
62.375
62.125
63.75
64.5
69.875
73.625
70.18752
67.25
65.625
63.875
63.625
64.25
63.25
60.125
58.875
56.125
55.375
109
106.75
106.125
98.5

80.06248
80.125
77.625
73.25
69.06248
70.68752
68
73.25
69
68.125
68.43752
72.06248
66.81248
66.75
63.625
62.56248
64.75
71.625
73.125
72.81248
71
67.5
70
63.125
66
62.625
65.375
65.25
70
74.56248
77.125
71.5
67.375
66.93752
66
65
66.5
63.25
62
59.75
56
111.875
109.75
106.875
107.625

3470700
3132000
5070300
4076700
3638500
5093900
4402000
2587800
1489700
6272400
2952400
3163600
2711400
5774800
4218000
7596200
6700800
2208500
3336100
2374800
3189300
2576700
5584500
5266900
4510600
4630500
5158900
5279300
3875200
3462400
3735500
4488400
2634800
2768200
2305600
2776000
3348800
1826000
5273800
3200100
4502100
3690400
2539800
3285900
3813900

13.91903
13.9299
13.49527
12.73467
12.00666
12.2405
11.77512
12.68423
11.94829
11.79677
11.85089
12.4786
11.56949
11.55867
11.01753
10.83354
11.21234
12.40284
12.61569
12.56177
12.24908
11.64525
12.07656
10.89047
11.38647
10.8042
11.27864
11.25707
12.07656
12.86368
13.30578
12.28923
11.58023
11.50504
11.3439
11.17202
11.42984
10.87124
10.65639
10.26967
9.625127
9.614388
9.431765
9.184694
9.202579

4/7/1997
3/31/1997
3/24/1997
3/17/1997
3/10/1997
3/3/1997
2/24/1997
2/18/1997
2/10/1997
2/3/1997
1/27/1997
1/20/1997
1/13/1997
1/6/1997
12/30/1996
12/23/1996
12/16/1996
12/9/1996
12/2/1996
11/25/1996
11/18/1996
11/11/1996
11/4/1996
10/28/1996
10/21/1996
10/14/1996
10/7/1996
9/30/1996
9/23/1996
9/16/1996
9/9/1996
9/3/1996
8/26/1996
8/19/1996
8/12/1996
8/5/1996
7/29/1996
7/22/1996
7/15/1996
7/8/1996
7/1/1996
6/24/1996
6/17/1996
6/10/1996
6/3/1996

103.5
103.125
106
108.5
113.625
102
103
104.75
102
97.25
93.75
96
91.87504
91.5
93
92.5
92.75
89.62496
93
93.37504
95
94.25
91.75
88.87504
89.75
88
88
87.87504
87.75
85.12496
82.87504
80.62496
82.25
82.12496
81.62496
79.75
79.75
82
83.37504
81.75
84.87504
83.37504
81.62496
83.12496
78.25

104.375
105.75
109.125
109.25
113.625
114
105.25
107.25
109.25
103.25
96.75
97.25
96.37504
93
94
93.12496
93
93
93
94.25
96.12496
96.5
95.25
92.5
91.25
90.25
89.37504
89.25
89.75
87.87504
86.25
83.12496
84.12496
82.75
83.5
82.5
80.25
83
83.5
84.25
85.12496
85.75
83.5
83.12496
83.75

99.25
98.62496
103.25
105.875
107.5
102
101
103.25
101.75
95.87504
93.25
93.62496
91.12496
90.37504
90
91.25
89.5
89.25
86.5
92.5
93.25
93.37504
91.62496
88.5
88.62496
87.62496
86.75
85.37504
86.75
84.25
82.62496
80.12496
81.12496
80.62496
81.25
79.75
77.87504
78.75
79
81.12496
82
82.5
80.37504
81
78

99.5
103.125
103.375
106
109
113.75
103.5
103.25
104.5
103.25
96.75
94.25
95.87504
91.62496
90.87504
92.75
92.25
92.75
89.5
92.62496
93.5
94.75
94.12496
91.62496
89.12496
89.87504
87.75
88.25
88.37504
87.87504
85.25
82.87504
81.25
82.37504
82.37504
81.87504
79.87504
79.75
82.25
83
82.12496
84.75
83.25
81.62496
83.25

2573400
5573700
2936000
3508300
3888400
5044600
4227500
3159600
5339300
4541900
3000900
3054500
3215000
3884900
2526400
1390400
3309700
3509600
4063500
1788200
2160800
2033400
3248300
2195300
2433100
2466000
2323000
3521100
2477900
3270800
4127500
2812800
1861600
1709600
1858500
2135800
3130800
3921100
3193600
3383300
2045600
4815000
2539500
1963200
3781100

8.507846
8.817802
8.839185
9.063635
9.320153
9.726307
8.84987
8.828494
8.935376
8.828494
8.272705
8.05894
8.157806
7.796176
7.732367
7.891904
7.84936
7.891904
7.615368
7.881264
7.955719
8.062079
8.008896
7.796176
7.583457
7.607782
7.427901
7.470225
7.48081
7.438485
7.21628
7.015243
6.877686
6.972919
6.972919
6.930595
6.761298
6.750713
6.922184
6.985304
6.911661
7.132585
7.006344
6.869581
7.006344

5/28/1996
5/20/1996
5/13/1996
5/6/1996
4/29/1996
4/22/1996
4/15/1996
4/8/1996
4/1/1996
3/25/1996
3/18/1996
3/11/1996
3/4/1996
2/26/1996
2/20/1996
2/12/1996
2/5/1996
1/29/1996
1/22/1996
1/15/1996
1/8/1996
1/2/1996
12/26/1995
12/18/1995
12/11/1995
12/4/1995
11/27/1995
11/20/1995
11/13/1995
11/6/1995
10/30/1995
10/23/1995
10/16/1995
10/9/1995
10/2/1995
9/25/1995
9/18/1995
9/11/1995
9/5/1995
8/28/1995
8/21/1995
8/14/1995
8/7/1995
7/31/1995
7/24/1995

80.62496
79.25
78.75
76.75
76
76.75
76.37504
78
77.87504
80.87504
79.25
79.5
83
78.87504
78.5
78.75
72
71.5
71.25
69.75
71.62496
70
69.37504
73.75
74
72.87504
71
71.62496
69.12496
70.62496
68.75
70
67
67.87504
66.75
66.62496
70.75
68.75
68.75
67
67.25
68.37504
70.37504
69.87504
67

80.62496
80.5
80.62496
78.87504
77.25
77.5
77.37504
78
79.37504
81.25
80.87504
80.87504
84
83.62496
79.87504
79.37504
80.12496
74
72.5
71.75
72.12496
73.62496
71.12496
74.87504
76.87504
75
74.5
72.5
72.25
71.12496
70.62496
71.87504
71.12496
68
68.25
67.12496
71.87504
73
69.12496
69
69
69
70.37504
71.5
70.12496

78.12496
78.37504
78.62496
74.87504
74.37504
75.5
75.5
74
77.12496
77.75
78.75
78.37504
78
77.62496
78.12496
77.12496
70.75
71.37504
69.87504
69.62496
68.87504
69.87504
69.25
68.87504
73.25
72.25
70.5
70.25
68.62496
68.25
68.62496
68.87504
66.62496
67
66
65.5
64.25
68.5
68.25
66.37504
66.87504
66.75
68.12496
69.75
66.56248

78.75 3306200 6.627623

80.37504 3022800 6.764387
79.25 3051800 6.669703
78.62496 2378000
6.6171
76.25 2202400 6.417222
76.25 2031500 6.417222
76.37504 3160400 6.388764
76.37504 3214800 6.388764
79.12496 2408600 6.618795
77.87504 3703500 6.514239
80.62496 2764300 6.74427
79.12496 3787000 6.618795
79.75 3732900 6.67108
83 4474400 6.942942
79.12496 3149400 6.618795
79.12496 4990700 6.618795
79.75 6107800 6.67108
72.62496 2852900 6.075071
71.37504 2387500 5.970515
71.12496 2577200 5.910419
70 2950200 5.816935
71.5 4095000 5.941584
70.25 1947200 5.83771
69 4024000 5.733836
75 4302700 6.23243
74.25 3863200 6.170106
72.75 3071500 6.045458
70.37504 4531400 5.848101
71.62496 4150500 5.951968
69.12496 2921100 5.74422
70.5 2691200 5.858485
69 3175600 5.733836
70.25 4782200 5.798653
67.25 3290400 5.551024
67.75 3992900 5.592295
66.62496 5796800 5.499431
66.5 16601700 5.489117
71.5 3829900 5.901832
69 2387800 5.695474
68.5 2592400 5.654202
66.87504 3019200 5.520073
66.75 2839200 5.509752
68.25 3876100 5.633567
70.5 4372300 5.819289
69.62496 8846500 5.74706

7/17/1995
7/10/1995
7/3/1995
6/26/1995
6/19/1995
6/12/1995
6/5/1995
5/30/1995
5/22/1995
5/15/1995
5/8/1995
5/1/1995
4/24/1995
4/17/1995
4/10/1995
4/3/1995
3/27/1995
3/20/1995
3/13/1995
3/6/1995
2/27/1995
2/21/1995
2/13/1995
2/6/1995
1/30/1995
1/23/1995
1/16/1995
1/9/1995
1/3/1995
12/27/1994
12/19/1994
12/12/1994
12/5/1994
11/28/1994
11/21/1994
11/14/1994
11/7/1994
10/31/1994
10/24/1994
10/17/1994
10/10/1994
10/3/1994
9/26/1994
9/19/1994
9/12/1994

68.5
72.37504
73
74.5
77
75
75.87504
74.75
72
71.12496
72.37504
70
70.25
67.5
68
65.25
68.12496
66.5
63.5
64.12496
64.37504
62
62.5
63
61.75
58.5
59.87504
60.12496
63.12496
62.5
63.75
60.87504
59.87504
60.25
62.12496
60.62496
60.12496
60.75
60
59.75
57.12496
58
56
56.12496
55.25

68.75
73.62496
73.25
75.5
77.37504
77
76.12496
77.37504
75
73.25
73.75
72.5
70.5
70.37504
68.37504
68.37504
68.12496
67.87504
67.12496
65
65.37504
65
63
64.75
63.12496
61.75
60.37504
60.75
63.37504
63.75
64.75
64.37504
61.62496
60.37504
62.37504
62.75
61.5
61.37504
61
61
60
58.37504
58.62496
56.87504
56.37504

66.25
66.5
70.5
73
74.12496
74.62496
74.62496
74.75
71.5
71.12496
70.87504
68.37504
68.5
67.5
66.87504
64.87504
65
65.87504
63.25
62.5
62.87504
61.75
61.87504
61.62496
60.5
58
58.12496
58.37504
59.87504
62
61.5
60.75
59.62496
58.5
59.62496
60.37504
59.75
59.87504
59.12496
59
57.12496
57
56
55.5
53.62496

67
68.25
71.75
73.12496
74.87504
77
75.12496
75.62496
74.5
71.87504
71.25
72
70.25
69.87504
66.87504
68.25
66
67.75
66.62496
63
64.5
64.87504
61.87504
62.37504
63.12496
61.75
58.62496
60.12496
60
63.37504
62.62496
64.12496
60.87504
59.87504
60.25
62.12496
60.5
60
60.37504
60.12496
59.87504
57.25
58
55.87504
56.12496

7446800
7651200
4643000
2496400
6057900
2985700
2203600
5114800
3605600
3052100
2481400
2588400
2858700
4092300
2335400
3396000
3424400
3533700
7643300
4555300
3160100
3833600
3532900
3455200
3891000
3246800
2519200
4695000
4884800
2694200
5464800
4564400
2633700
2115600
2799000
2905400
2260300
2413100
2555600
3282500
3324300
2038000
3188400
2996300
3973900

5.530388
5.594121
5.881
5.993698
6.137144
6.311316
6.157629
6.198611
6.106403
5.891248
5.840017
5.901491
5.758052
5.727318
5.448554
5.560577
5.377261
5.51984
5.428179
5.13284
5.255051
5.285606
5.041185
5.081923
5.143022
5.030998
4.77639
4.864415
4.854305
5.127363
5.066678
5.188035
4.9251
4.844195
4.874531
5.026225
4.894757
4.854305
4.884647
4.864415
4.811568
4.60062
4.66089
4.490128
4.510212

9/6/1994
8/29/1994
8/22/1994
8/15/1994
8/8/1994
8/1/1994
7/25/1994
7/18/1994
7/11/1994
7/5/1994
6/27/1994
6/20/1994
6/13/1994
6/6/1994
5/31/1994
5/23/1994
5/16/1994
5/9/1994
5/2/1994
4/25/1994
4/18/1994
4/11/1994
4/4/1994
3/28/1994
3/21/1994
3/14/1994
3/7/1994
2/28/1994
2/22/1994
2/14/1994
2/7/1994
1/31/1994
1/24/1994
1/17/1994
1/10/1994
1/3/1994
12/27/1993
12/20/1993
12/13/1993
12/6/1993
11/29/1993
11/22/1993
11/15/1993
11/8/1993
11/1/1993

57
58
55.75
55
52.25
53.37504
51.5
53.12496
53.75
52.25
52
56.75
56.87504
57.75
58.12496
58.37504
56
57.25
58.37504
58.37504
57
56.12496
56
59.62496
62.87504
64.5
64.5
65.37504
63.87504
61.37504
60.37504
59.75
60.25
60.87504
60
62
60.62496
60.5
59.87504
59.75
58.12496
58.12496
56.75
57.25
58.25

57.12496
58.5
58
55.87504
55.37504
53.37504
53.37504
53.5
54
53.62496
53.62496
57.25
58.25
58.25
58.12496
58.62496
58.62496
57.25
59.5
59
58.5
57.75
57.87504
59.75
63
65.25
65.37504
65.37504
65.37504
64.87504
62
61.87504
60.25
61
61.62496
62.25
62.75
61.25
61.5
61.5
60.12496
59.25
59.37504
57.5
59.12496

54.5
56.75
55.62496
54.62496
51.87504
51.75
51.5
49.5
51.87504
51.62496
51.87504
51.25
56
56.75
56.75
57.75
56
55.62496
56.37504
57.62496
56
55.62496
56
55.62496
58.87504
62.62496
64
63.25
63.87504
61.37504
60.37504
59.37504
58.5
59.12496
59.87504
58.5
60.25
59.75
59.87504
59.75
57.87504
57.25
56.5
56
56.75

55.12496
56.75
57.87504
55.75
54.87504
52
53.37504
51.87504
53.12496
53.62496
52.25
52.37504
56.87504
57
57.62496
58.12496
58.25
56.37504
57
58.62496
58
57.12496
56.25
57.87504
59.5
62.87504
64.5
64.25
65.25
63.62496
61.25
60.87504
59.5
60.25
60.87504
60
62.37504
60.87504
60.62496
60.12496
59.75
57.87504
58.12496
56.75
57.12496

2485600
3310800
3927000
3370400
4031200
3360300
4142700
6613400
4833400
4225200
3023200
5959800
2878800
1718800
2540400
2400000
2762500
1862500
3256900
2037200
3235600
3148300
2766500
3652200
4519300
3171600
2560000
3512400
3020800
4054700
3908900
3054500
3321900
3085700
3306700
3935200
2254500
2807200
3281600
2493700
3322400
2085000
2734400
3547500
3613400

4.429852
4.56044
4.650848
4.48008
4.409768
4.178729
4.289227
4.168687
4.23626
4.276131
4.16649
4.176461
4.535297
4.545262
4.595097
4.634968
4.644938
4.495426
4.545262
4.674839
4.625003
4.526393
4.457065
4.585827
4.714584
4.982011
5.110767
5.090958
5.170195
5.041432
4.853248
4.823537
4.714584
4.774011
4.794656
4.725736
4.9128
4.794656
4.77496
4.735579
4.706046
4.55837
4.578054
4.469759
4.499292

10/25/1993
10/18/1993
10/11/1993
10/4/1993
9/27/1993
9/20/1993
9/13/1993
9/7/1993
8/30/1993
8/23/1993
8/16/1993
8/9/1993
8/2/1993
7/26/1993
7/19/1993
7/12/1993
7/6/1993
6/28/1993
6/21/1993
6/14/1993
6/7/1993
6/1/1993
5/24/1993
5/17/1993
5/10/1993
5/3/1993
4/26/1993
4/19/1993
4/12/1993
4/5/1993
3/29/1993
3/22/1993
3/15/1993
3/8/1993
3/1/1993
2/22/1993
2/16/1993
2/8/1993
2/1/1993
1/25/1993
1/18/1993
1/11/1993
1/4/1993
12/28/1992
12/21/1992

57.5
58.5
54.75
52.5
53.12496
52.75
52.5
51.62496
51
51.62496
47.37504
49.25
51.37504
49.62496
54.5
57.62496
56.87504
57
56.37504
54.12496
55.25
58.25
59
59.37504
60.37504
59.87504
59
59.12496
60.75
63.5
65.62496
66.37504
65
64
62.25
58.62496
58.75
59.87504
56.62496
55.37504
56.62496
54.5
55.75
57.12496
57.5

59.12496
58.87504
59.5
55
53.62496
54
53.87504
52.37504
52.75
51.87504
52
49.75
51.62496
52
54.5
59
57.62496
58.75
57.62496
56.62496
55.37504
58.25
60.25
60.62496
62.5
61.37504
60
60.75
62.37504
63.87504
66.62496
66.37504
67.25
65.87504
64.5
62.37504
58.87504
60.62496
60.12496
57.37504
56.75
57.5
56.37504
57.25
57.75

57.5
56.5
54.62496
52.5
52.5
52.75
51.75
51
51
50.75
47.12496
46.75
49.12496
49.25
48.12496
54.62496
55.25
56.87504
55.5
54.12496
52.62496
55
58.25
57.75
59.25
59.12496
57.5
57.37504
59
58.5
64.75
64.12496
64.12496
63.87504
61.62496
58.25
56.75
58.62496
56.37504
55.12496
55.25
54.5
54.25
55.62496
55.62496

58.75 3332300 4.627284

57.12496 5168300 4.499292
59 4221400 4.618068
54.75 3312100 4.285411
52.62496 2997400 4.119079
53.12496 3600900 4.158215
52.12496 4547200 4.079943
51.87504 3565600 4.060381
51.37504 3312800 4.021245
51.12496 3887000 4.00167
51.62496 7200800 4.040807
46.87504 6639600 3.669019
49.12496 5103600 3.845126
51.37504 7416600 4.021245
49.5 12679000 3.874481
54.75 4579200 4.256302
57.62496 3730400 4.479804
57.12496 3186800 4.440934
56.87504 2884400 4.421504
55.87504 4385900 4.343764
53.75 8904300 4.178562
55 6523000 4.275738
58.5 1731000 4.54783
59.37504 2617900 4.615856
59.37504 2781900 4.615856
60.62496 2235300 4.713026
59.75 3113700 4.645006
59.87504 4761900 4.654727
59 3702000 4.562079
60.12496 12994000 4.649065
64.75 1907800 5.006688
65.75 2671200 5.084012
66.62496 3428600 5.151667
65.25 3578200 5.04535
64 4799500 4.948696
62.37504 3913100 4.823048
58.62496 3490400 4.53308
58.75 3005700 4.542748
59.87504 3929700 4.62974
56.62496 2836400 4.378433
55.37504 2658500 4.281785
56.37504 4204800 4.335084
54.5 4267500 4.190899
55.75 2752600 4.287021
57.12496 3163800 4.392752

12/14/1992
12/7/1992
11/30/1992
11/23/1992
11/16/1992
11/9/1992
11/2/1992
10/26/1992
10/19/1992
10/12/1992
10/5/1992
9/28/1992
9/21/1992
9/14/1992
9/8/1992
8/31/1992
8/24/1992
8/17/1992
8/10/1992
8/3/1992
7/27/1992
7/20/1992
7/13/1992
7/6/1992
6/29/1992
6/22/1992
6/15/1992
6/8/1992
6/1/1992
5/26/1992
5/18/1992
5/11/1992
5/4/1992
4/27/1992
4/20/1992
4/13/1992
4/6/1992
3/30/1992
3/23/1992
3/16/1992
3/9/1992
3/2/1992
2/24/1992
2/18/1992
2/10/1992

57.75
59.37504
60.37504
60.5
59.75
57
59.62496
58.12496
57.37504
57.62496
58
57.12496
57.12496
57.5
55.5
55.87504
55.12496
53.5
52.87504
52.25
50.62496
52
52.87504
52.5
51.37504
48.75
50.12496
52.12496
52.75
51.37504
51.5
51.37504
49
49.75
49
48
48.37504
48
48.12496
46.75
46.12496
46.5
46.25
46.87504
47.62496

58.5
60
60.37504
60.5
60.25
59.62496
59.75
60.62496
59.62496
58.5
58.25
58.87504
57.62496
57.5
57.37504
56.75
56
56.25
54.12496
52.87504
52.5
52.5
53.87504
53.37504
53.62496
51.37504
51.87504
52.37504
53.5
53.25
52.87504
51.62496
52
50
50.75
50
48.5
50
49.5
48.5
46.75
47.25
48.75
47.5
48.75

56.37504
56.62496
58.5
59.87504
58.25
56.87504
56.37504
58.12496
57.37504
57.12496
54.25
56.75
56.25
55.5
55
55
53
53.5
52.62496
51.87504
50.5
50.25
52.37504
50.87504
51.37504
48.5
49
49.75
51.62496
50.5
51.12496
50.12496
48.87504
48.62496
48.5
47.75
45.62496
47.75
47.62496
46.12496
45.12496
45.37504
45.75
45.75
46.12496

57.5
57.5
59.37504
60.25
60.25
59.62496
57
59.75
58.25
57.75
57.5
58.5
56.87504
57.12496
57.37504
55.75
55.87504
55.37504
53.62496
52.87504
52.5
50.87504
53.12496
52.62496
52.87504
51.37504
49.25
50.25
52.37504
53
51.37504
51
51
49
49.62496
49.37504
47.75
48.25
48
48.37504
46.75
46.75
47.12496
46.5
46.75

3701200
2921900
1854200
2029600
1943200
2831300
2849200
1706800
2189400
2205400
3488900
2066200
2028900
2001400
1979800
1596100
2358500
3005700
2372800
1957600
3227500
2734400
2255200
2613100
2295000
2157400
3026400
2730700
3506700
2702600
2238500
2969700
3514000
1894500
2897400
2971000
2205600
2800100
2641100
2187200
2562700
2038700
2295000
2771800
2621100

4.421591
4.421591
4.565776
4.633059
4.633059
4.584995
4.383142
4.59461
4.479264
4.41708
4.397958
4.474444
4.350157
4.369273
4.388401
4.264107
4.273671
4.235428
4.101571
4.044212
4.015527
3.89124
4.039278
4.001261
4.020276
3.906225
3.744651
3.820685
3.982259
4.029777
3.906225
3.87771
3.87771
3.725643
3.773161
3.734006
3.611112
3.648925
3.630018
3.658381
3.535487
3.535487
3.563843
3.51658
3.535487

2/3/1992
1/27/1992
1/20/1992
1/13/1992
1/6/1992
12/30/1991
12/23/1991
12/16/1991
12/9/1991
12/2/1991
11/25/1991
11/18/1991
11/11/1991
11/4/1991
10/28/1991
10/21/1991
10/14/1991
10/7/1991
9/30/1991
9/23/1991
9/16/1991
9/9/1991
9/3/1991
8/26/1991
8/19/1991
8/12/1991
8/5/1991
7/29/1991
7/22/1991
7/15/1991
7/8/1991
7/1/1991
6/24/1991
6/17/1991
6/10/1991
6/3/1991
5/28/1991
5/20/1991
5/13/1991
5/6/1991
4/29/1991
4/22/1991
4/15/1991
4/8/1991
4/1/1991

47.12496
46.62496
46.62496
49.25
47.75
48.12496
46
45.37504
43.12496
41.25
40.87504
42
41.5
40.62496
40.25
41.75
42.5
43
42.37504
40.5
39.5
40.5
41.12496
40.75
38.25
40
39
39.25
39.37504
36.87504
37
37
38
40.12496
38.75
41.25
40.25
37.87504
79.12496
80.24992
80
82.62496
79.62496
79.75008
76.37504

48.12496
48.75
48.5
50
50.75
49.12496
48.25
46.5
45.75
43.87504
42.62496
42.25
42.75
42
42.62496
41.75
44.37504
43.12496
43.75
42.5
40.75
40.75
41.37504
41.37504
40.5
40.37504
40.75
40.25
39.87504
39.62496
37.75
37.62496
38.25
40.25
40.37504
41.25
41.25
40.37504
79.24992
80.5
80.75008
82.62496
85.24992
80.37504
80.37504

46.37504
46.37504
46
45.75
47.12496
47.12496
46
45.25
42.87504
41
40.5
40
41.37504
40.5
40.25
40.25
42
41.25
42.25
40.37504
39.37504
38.87504
40
40.37504
37.75
39.37504
39
38.75
38.12496
36.87504
35.62496
36.62496
36.37504
37.87504
38.37504
38.37504
40
37.87504
37.62496
78.5
78.87504
78.87504
79.62496
78.75008
76.24992

47.75
47.12496
47.12496
46.62496
49.75
47.87504
48.12496
46.25
45.75
43.12496
42.25
41.12496
42
41.62496
41
40.37504
42.37504
42.62496
43.25
42.37504
40.5
39.62496
40.75
41.12496
40.5
39.5
39.87504
39.12496
39.5
39.5
36.87504
37.37504
36.75
38.5
40.25
38.5
41.25
40
38
79.24992
80.5
80
82.62496
79.75008
79.75008

2349700
2194500
2451000
3487600
3676400
2816600
3090000
3684100
2954800
3710500
3406800
7552800
1808600
1875600
1485600
2134000
2733200
1972100
1994700
2811600
2493700
2944800
1785000
1543200
2541900
1885900
1813200
2054800
1574800
2933200
3064100
1832200
2278500
2775800
1652100
2040900
1719600
1620300
3096300
2076800
2093700
2564800
3953200
2322800
3189700

3.611112
3.563843
3.563843
3.505987
3.740976
3.599987
3.61878
3.477792
3.440194
3.242803
3.17701
3.092412
3.158211
3.130009
3.083015
3.036021
3.166482
3.185157
3.231863
3.166482
3.026369
2.960982
3.045051
3.07307
3.026369
2.951644
2.979669
2.923619
2.951644
2.951644
2.736827
2.773937
2.727547
2.85743
2.987313
2.85743
3.061532
2.968759
2.820321
2.940924
2.987313
2.968759
3.06617
2.940946
2.940946

3/25/1991
3/18/1991
3/11/1991
3/4/1991
2/25/1991
2/19/1991
2/11/1991
2/4/1991
1/28/1991
1/21/1991
1/14/1991
1/7/1991
12/31/1990
12/24/1990
12/17/1990
12/10/1990
12/3/1990
11/26/1990
11/19/1990
11/12/1990
11/5/1990
10/29/1990
10/22/1990
10/15/1990
10/8/1990
10/1/1990
9/24/1990
9/17/1990
9/10/1990
9/4/1990
8/27/1990
8/20/1990
8/13/1990
8/6/1990
7/30/1990
7/23/1990
7/16/1990
7/9/1990
7/2/1990
6/25/1990
6/18/1990
6/11/1990
6/4/1990
5/29/1990
5/21/1990

75.5
76.37504
74.62496
74.24992
75.75008
75
73.75008
71.12496
70.24992
71.5
68.5
70
74.24992
74.37504
73.24992
71.87504
71.12496
69.12496
66.5
69.5
67.24992
65.87504
65.75008
60.24992
64
60
59.12496
63
65.12496
65.12496
64
65.24992
65.75008
64.24992
69.37504
71.5
73
69
68.24992
66.5
65.87504
62.87504
65.62496
63.12496
61.87504

77.37504
76.87504
77.12496
75.75008
76
75.5
77.37504
74.75008
71
71.62496
72.24992
70.75008
74.24992
75.37504
75.5
75
74.5
70.87504
69.75008
71.37504
69.5
67.75008
67.75008
66.24992
64.24992
64.24992
59.5
63.37504
65.5
65.37504
66
65.87504
69.62496
68.62496
71
71.5
74
73.75008
69.75008
69.12496
67.5
67
65.75008
65.5
64

75
74.24992
73.24992
73.62496
73.37504
72.37504
71.75008
71
67.75008
70
68.24992
67.24992
68.5
73.87504
73.12496
71.87504
70.87504
68.37504
66.5
66
66.75008
65.24992
65.62496
60
58.24992
60
56.75008
58.62496
63
63
64
59.5
65.37504
63
62.5
68.87504
71.5
68.87504
67.62496
66.5
65.24992
62.62496
62.62496
62.75008
61.24992

76.37504
75.5
76.24992
75
73.87504
74
74.62496
73.5
70.62496
70
72
69.5
70
74
74.5
74
71.75008
70.62496
69.24992
66.5
69.5
67.24992
66
66.24992
59.75008
63.5
59.5
59.24992
63.24992
64.37504
65.5
62.24992
65.87504
66.24992
66.37504
69.75008
71.75008
73
68.75008
68.37504
66.24992
66
62.62496
65.12496
63

2054400
2335000
3845700
5610800
4104000
3932400
6338800
4453400
4500400
3650200
3395200
2315200
2633600
1316000
3352300
2504600
2919300
2435200
2942800
4131500
2842500
2521900
2968900
4673600
1907200
3173700
2631300
2159000
2299800
2233600
1933700
3133100
2930200
3466500
4740100
4112000
4465200
4094400
2663600
5040000
3496900
4546800
3236100
4059200
3798700

2.816485
2.784216
2.811871
2.765777
2.724292
2.7289
2.751947
2.710462
2.604439
2.581392
2.655146
2.546905
2.565228
2.711812
2.730135
2.711812
2.629361
2.58813
2.53774
2.436966
2.546905
2.464448
2.418643
2.427802
2.174388
2.310853
2.165287
2.156186
2.301752
2.342697
2.383636
2.265361
2.397284
2.410926
2.415479
2.538302
2.611084
2.640248
2.486537
2.472973
2.396112
2.387073
2.265006
2.355425
2.27857

5/14/1990
5/7/1990
4/30/1990
4/23/1990
4/16/1990
4/9/1990
4/2/1990
3/26/1990
3/19/1990
3/12/1990
3/5/1990
2/26/1990
2/20/1990
2/12/1990
2/5/1990
1/29/1990
1/22/1990
1/15/1990
1/8/1990
1/2/1990
12/26/1989
12/18/1989
12/11/1989
12/4/1989
11/27/1989
11/20/1989
11/13/1989
11/6/1989
10/30/1989
10/23/1989
10/16/1989
10/9/1989
10/2/1989
9/25/1989
9/18/1989
9/11/1989
9/5/1989
8/28/1989
8/21/1989
8/14/1989
8/7/1989
7/31/1989
7/24/1989
7/17/1989
7/10/1989

61.5
58.12496
56.62496
56.87504
58.12496
57.24992
59.24992
58.62496
59.75008
58.24992
55.37504
54.75008
56.12496
58.75008
56.37504
54.24992
60.62496
60.75008
60.62496
63.5
61.5
64.12496
62.5
63
63
61
59.75008
60.62496
60.37504
63.75008
57.75008
64
60.24992
58
58.24992
59.37504
59
58.75008
57.37504
57.75008
57
58.62496
55.75008
54
52.24992

62.37504
61.62496
58.12496
57.24992
58.75008
58.24992
59.5
59.5
60.87504
60.87504
59.24992
57
56.62496
58.87504
59.24992
56.5
60.87504
62
62.5
64
63.5
64.62496
64.87504
63.12496
63.24992
63
61.87504
61.24992
61.87504
64
64.62496
64.5
64.62496
60.87504
59
60.37504
59.87504
59.87504
59.75008
58.37504
59.12496
58.62496
59.24992
55.75008
53.87504

60.87504
58.12496
56
56.12496
56.37504
56.37504
57.12496
58
58.12496
58
54.87504
54.24992
54.75008
55.75008
56.24992
52.75008
54.12496
60.12496
60
60.62496
61.24992
60.37504
62.12496
62
61.75008
60.24992
59.5
59.24992
60.37504
60
57.75008
58.24992
59.87504
57.87504
57.87504
57.87504
58.5
58.75008
56
57.24992
56.75008
56.62496
54.37504
53.12496
52.12496

61.75008
61.37504
58.12496
56.87504
57.12496
58.12496
57.24992
59.5
58.87504
60.37504
58
55.5
55.24992
56.24992
59
56.37504
54.5
60.87504
61.37504
60.75008
63.5
61.5
64.12496
62.5
63
63
61.24992
59.62496
61
60.12496
64
58.5
63.87504
60.24992
58
58.5
59.62496
59.12496
59
57.62496
57.87504
57
58.5
55.75008
53.75008

4183300
4689600
2886000
2248000
3391000
3106800
2328600
1215600
2798000
2132400
4456900
2570200
2564400
1947500
3518700
3130500
5377600
2960900
3380100
2780800
2307600
4801600
3733400
1857900
2632600
1404400
2015600
2102000
2043800
4225200
7059200
3593600
4965100
3384000
2345200
3175600
3508400
2750400
2981700
2339800
3659200
3139500
5540100
3785600
3081200

2.233363
2.219799
2.102251
2.057044
2.066083
2.085614
2.054217
2.134953
2.112529
2.166351
2.081131
1.991427
1.982454
2.018335
2.117012
2.022825
1.955545
2.184292
2.18595
2.163692
2.261633
2.190401
2.283892
2.226017
2.243825
2.243825
2.181494
2.123619
2.172593
2.141427
2.279442
2.068667
2.258738
2.130547
2.050986
2.068667
2.108448
2.090767
2.086348
2.037724
2.046567
2.015624
2.068667
1.971425
1.887794

7/3/1989
6/26/1989
6/19/1989
6/12/1989
6/5/1989
5/30/1989
5/22/1989
5/15/1989
5/8/1989
5/1/1989
4/24/1989
4/17/1989
4/10/1989
4/3/1989
3/27/1989
3/20/1989
3/13/1989
3/6/1989
2/27/1989
2/21/1989
2/13/1989
2/6/1989
1/30/1989
1/23/1989
1/16/1989
1/9/1989
1/3/1989
12/27/1988
12/19/1988
12/12/1988
12/5/1988
11/28/1988
11/21/1988
11/14/1988
11/7/1988
10/31/1988
10/24/1988
10/17/1988
10/10/1988
10/3/1988
9/26/1988
9/19/1988
9/12/1988
9/6/1988
8/29/1988

51.37504
52.24992
49.87504
50.75008
51.75008
51.62496
52.75008
50.87504
49.75008
49.24992
48.5
48.37504
47
47.87504
46.37504
46.37504
46.12496
44.62496
44.5
46.37504
45.24992
46.75008
46
45.62496
45.5
44.62496
46.87504
46
45.75008
45.37504
44.5
42.62496
43
44.75008
45.62496
45.75008
48.75008
45.5
48
44.62496
44
43.62496
44
42.75008
42

52.24992
53.5
52.24992
51.75008
52.12496
51.75008
52.75008
52.5
50.75008
50.75008
50.37504
49.75008
49.5
48.37504
48.12496
46.75008
47
46.37504
45.12496
46.37504
46.37504
47.37504
46.87504
46.62496
46.75008
46
46.87504
47
46.75008
46.62496
46.12496
44.5
43.62496
44.75008
46.37504
46.87504
48.75008
49.5
48
48.37504
45.37504
44.62496
46.24992
44.75008
43.12496

51
50.5
49.62496
49.37504
50.5
50
50.5
50.75008
48.75008
48.62496
48.24992
47.62496
46.87504
46.62496
46.24992
46
46.12496
44.62496
44.12496
44.75008
45.12496
45.24992
45.62496
45
45.5
44.24992
44.5
45.62496
45.12496
45.12496
44.24992
42.62496
42.5
42.24992
44.5
45.5
45.5
45.12496
44.75008
44.12496
43.75008
42.87504
43.62496
42.75008
41.75008

52.12496
51.62496
52.24992
49.87504
51.12496
51.75008
51.5
52.37504
50.62496
49.75008
49.62496
48.37504
48.5
47.24992
47.87504
46.24992
46.5
46.12496
44.37504
44.75008
46.37504
45.5
46.62496
46.24992
45.62496
45.5
45
47
45.62496
45.75008
45.5
44.24992
42.75008
43.12496
44.5
46
46
48.75008
45.37504
48
44.87504
44
44.12496
43.5
42.75008

2700000
3632300
3222400
3893400
2612100
2767600
3000300
4567600
5182700
3915800
3959600
4884100
3795200
3349700
4350000
2805200
3088900
2398000
2360600
2181600
3055300
3664300
2899800
2912900
4022000
3366000
3442000
1843600
1651200
1722200
2053100
2227200
1768000
2672300
2606000
3029100
3071000
6956400
4183000
5931200
2238000
2506200
7803800
2031200
1928000

1.830718
1.813157
1.835106
1.751696
1.795596
1.817551
1.808768
1.839501
1.778035
1.747308
1.742913
1.699014
1.690603
1.647028
1.668818
1.61217
1.620887
1.607814
1.546816
1.559889
1.616531
1.586029
1.625243
1.61217
1.590385
1.573474
1.556183
1.625347
1.577796
1.582122
1.573474
1.530244
1.478377
1.491341
1.538892
1.590765
1.590765
1.685868
1.55639
1.646428
1.53924
1.509225
1.513512
1.492075
1.466352

8/22/1988
8/15/1988
8/8/1988
8/1/1988
7/25/1988
7/18/1988
7/11/1988
7/5/1988
6/27/1988
6/20/1988
6/13/1988
6/6/1988
5/31/1988
5/23/1988
5/16/1988
5/9/1988
5/2/1988
4/25/1988
4/18/1988
4/11/1988
4/4/1988
3/28/1988
3/21/1988
3/14/1988
3/7/1988
2/29/1988
2/22/1988
2/16/1988
2/8/1988
2/1/1988
1/25/1988
1/18/1988
1/11/1988
1/4/1988
12/28/1987
12/21/1987
12/14/1987
12/7/1987
11/30/1987
11/23/1987
11/16/1987
11/9/1987
11/2/1987
10/26/1987
10/19/1987

42.24992
42
43.12496
43.87504
41.75008
42.24992
43.24992
43.12496
43.24992
43.37504
44.5
45
42
41.87504
42.37504
41
44.12496
40.5
40.62496
43.12496
42.62496
43.5
44.5
43.87504
45
43.5
43.62496
44
40.5
43
40.24992
42.37504
39.12496
39.24992
39
39.12496
36.87504
34.75008
38.37504
38.87504
39.87504
41.24992
42
40.5
42

42.24992
43.5
43.37504
43.87504
44
43.5
43.75008
44.37504
43.87504
44.12496
44.87504
45.24992
45.75008
42.5
42.62496
42.5
44.24992
44.24992
40.87504
43.24992
43.37504
43.5
44.87504
44.62496
45.24992
45.37504
44.62496
44.24992
44.5
43
43.62496
42.37504
42.62496
43
39.75008
39.62496
39.12496
38.5
38.37504
40
40.12496
41.24992
43.24992
43.87504
42.87504

41
41.5
41.37504
42.62496
41.37504
40.87504
41.62496
42.62496
43.12496
43
42.87504
43.87504
42
41
40.5
41
41.24992
40
39.75008
40.24992
41
41.75008
43.12496
43.12496
42.5
42.62496
43
43
39.75008
40.24992
40
40.12496
38.75008
38.5
37.5
37.87504
36.5
34.75008
34.37504
38.75008
37.62496
38.62496
40.62496
38.24992
28

41.87504 2522200
42.24992 2338800
42.24992 1552900
43.37504 1725400
43.87504 2755800
41.87504 4216300
42.5 1707500
43.24992 2215600
43.37504 2096900
43.37504 2486000
43.87504 2809200
44.75008 2602200
45 3688400
42 2633200
41.62496 2889600
42.12496 2442200
41.5 2429700
44 7361600
40 2806000
40.62496 2277100
43.24992 1543300
42.87504 2167200
44 2673900
44.62496 1824000
43.62496 1984000
45 2460400
43.37504 2329900
43.62496 2061600
44.37504 3116400
40.87504 2290200
42.87504 3007600
40.24992 1622000
42.5 3072600
38.62496 2679300
39.24992 1871600
39 1753600
39 3879600
37 4214000
34.87504 2617900
38.87504 1575200
39.12496 2641600
39.37504 3269700
41.24992 3167300
41.37504 5347200
42 10539200

1.436338
1.449196
1.449196
1.487789
1.504939
1.436338
1.444891
1.470386
1.47464
1.47464
1.491639
1.521388
1.529885
1.427892
1.415142
1.432141
1.410894
1.495887
1.359897
1.368406
1.456825
1.444197
1.48209
1.503141
1.469458
1.515774
1.461039
1.469458
1.494723
1.37683
1.444197
1.355773
1.419025
1.289642
1.310509
1.302164
1.302164
1.235386
1.164436
1.297992
1.306336
1.314686
1.377286
1.381464
1.402331

10/12/1987
10/5/1987
9/28/1987
9/21/1987
9/14/1987
9/8/1987
8/31/1987
8/24/1987
8/17/1987
8/10/1987
8/3/1987
7/27/1987
7/20/1987
7/13/1987
7/6/1987
6/29/1987
6/22/1987
6/15/1987
6/8/1987
6/1/1987
5/26/1987
5/18/1987
5/11/1987
5/4/1987
4/27/1987
4/20/1987
4/13/1987
4/6/1987
3/30/1987
3/23/1987
3/16/1987
3/9/1987
3/2/1987
2/23/1987
2/17/1987
2/9/1987
2/2/1987
1/26/1987
1/19/1987
1/12/1987
1/5/1987
12/29/1986
12/22/1986
12/15/1986
12/8/1986

47.62496
50.75008
49.87504
48.37504
49.37504
47.87504
49.24992
51.24992
51.37504
50.87504
50
49
49.37504
49.75008
48.87504
48.62496
50.87504
46
44.87504
45
43.87504
41.12496
43
43.5
43.12496
43.75008
45.5
48.12496
45
47.24992
47
46.87504
46.5
46.62496
46.24992
45.87504
46
45.24992
45.5
44.75008
42.24992
42.37504
43
42.12496
44.5

47.87504
51.75008
51.37504
50.12496
49.62496
49.24992
50
51.24992
52
52.62496
51.75008
52.24992
50
51.24992
51.37504
49
51.62496
50.37504
46.37504
45.37504
45
43.75008
44.5
44.75008
44
44.24992
45.75008
48.12496
47.75008
48.87504
47.24992
47.62496
46.62496
47.62496
47.37504
46.62496
46.37504
47.75008
47.5
45.75008
45.5
42.37504
43
43.87504
44.75008

44
47.37504
49
46.5
47.75008
46.62496
46.75008
48.87504
50.12496
50.62496
48.5
49
47.5
48.37504
47.5
46.75008
48.12496
45.87504
44.62496
44.5
43.24992
38
41.12496
42
42
42.87504
40.37504
45.37504
45
46.87504
45
44.24992
44.5
46
46.12496
45.62496
45.24992
45
44.62496
43.24992
42.24992
40.87504
42
41.62496
41

44
47.87504
50.87504
49.37504
48.12496
48.75008
47.87504
49.75008
51.62496
51.5
50.62496
50.62496
49
50.5
50
48.75008
48.37504
50.37504
45.87504
44.87504
44.62496
43.24992
41.12496
42.5
43.62496
43
44.24992
45.5
47.75008
48
47.24992
47.24992
45.12496
46.24992
46.75008
46.12496
45.75008
46.12496
45.37504
45.24992
45
42.12496
42.24992
43.24992
42.12496

7480600
3194200
4827200
3128600
2054400
4922800
4043500
3350700
3892400
3688900
4149700
3563500
4222400
3804100
4335000
2716000
5097900
8530800
3872000
2275200
3899200
5682200
4125400
3406700
4431000
4166000
5139600
3500800
4235800
4818200
3849600
6087600
3825600
1748800
5670400
3267200
4624600
4909700
5651800
4030400
6714500
3121200
3290800
7267500
4157100

1.453793
1.581827
1.680949
1.631388
1.590085
1.610739
1.581827
1.64378
1.705727
1.701599
1.672687
1.672687
1.618997
1.657324
1.640915
1.599895
1.587586
1.653223
1.505541
1.472722
1.464515
1.419389
1.349651
1.394778
1.431697
1.411187
1.441049
1.481759
1.555035
1.563174
1.538747
1.538747
1.469546
1.506181
1.522469
1.502112
1.489903
1.502112
1.47769
1.462723
1.454644
1.361707
1.365747
1.398072
1.361707

12/1/1986
11/24/1986
11/17/1986
11/10/1986
11/3/1986
10/27/1986
10/20/1986
10/13/1986
10/6/1986
9/29/1986
9/22/1986
9/15/1986
9/8/1986
9/2/1986
8/25/1986
8/18/1986
8/11/1986
8/4/1986
7/28/1986
7/21/1986
7/14/1986
7/7/1986
6/30/1986
6/23/1986
6/16/1986
6/9/1986
6/2/1986
5/27/1986
5/19/1986
5/12/1986
5/5/1986
4/28/1986
4/21/1986
4/14/1986
4/7/1986
3/31/1986
3/24/1986
3/17/1986
3/10/1986
3/3/1986
2/24/1986
2/18/1986
2/10/1986
2/3/1986
1/27/1986

44.24992
40.24992
40.24992
40.87504
38.75008
38.75008
37.87504
38.24992
38.12496
36.24992
37.5
36.75008
38.62496
39.75008
40.37504
39.87504
40
39.87504
41.24992
39
39.75008
42.5
42.37504
41.62496
42.12496
40.87504
39.75008
38.75008
37.12496
37.87504
36.5
39.62496
38.12496
38.12496
38
37.87504
38.12496
36.12496
35
35
34.37504
34.75008
32.5
32.5
32.75008

45.5
47
41.24992
41.37504
41.24992
39.12496
39.37504
38.75008
39.12496
38.5
37.75008
37.75008
38.62496
40
40.87504
41.24992
41.12496
40.37504
41.87504
41.5
40.5
42.5
43.5
43.24992
42.37504
42.5
41.37504
40.87504
39
38.5
38.87504
39.75008
40.87504
38.75008
38.87504
39
38.75008
39.24992
37.24992
36
35.37504
35.12496
34.87504
34
33.5

42.24992
39.87504
39.37504
39.5
38.62496
38.12496
37.75008
38.12496
38
35.62496
36
36.24992
35.87504
38.75008
39.62496
39.5
39.87504
39.62496
39.87504
38.62496
38.75008
39.24992
42.24992
41.5
41
40
38.87504
38.62496
37
37
36.5
36.37504
37.87504
37.5
37.5
36.12496
37.5
35.5
34.62496
34.5
33.75008
33.12496
32
32.12496
31.37504

44
44.24992
40
41
40.75008
38.62496
38.75008
38.5
38.24992
38.24992
36.37504
37.75008
36.5
39
39.87504
40.5
40.12496
40
39.87504
41.5
39.37504
39.87504
42.5
42.37504
42
42.24992
41
39.75008
38.62496
37.24992
37.75008
36.37504
39.87504
38.5
38
38.24992
38
38.37504
36.24992
34.75008
35
34.62496
34.75008
33
32.75008

9094000
9548000
3604100
4977600
5790000
3532100
2744000
1483200
2998000
2440600
2984300
3467500
5346200
2829600
3265600
2556400
3016300
1418200
3305200
4947200
4607000
3821400
2309200
2831300
2536000
4419800
4296000
6173200
2320900
3257900
3560000
4342400
9881900
4144600
3619200
5872300
3726800
5290200
4533100
3234500
2699800
3568000
5541700
4506500
2921200

1.422319
1.430398
1.293017
1.325343
1.317264
1.248568
1.252613
1.233538
1.225526
1.225526
1.165455
1.209511
1.169458
1.249558
1.277594
1.297618
1.285602
1.281598
1.277594
1.329658
1.250681
1.266562
1.34994
1.345971
1.334058
1.341997
1.302295
1.262593
1.226856
1.18318
1.199067
1.155391
1.266562
1.212087
1.196346
1.204214
1.196346
1.208153
1.141248
1.094029
1.101897
1.09009
1.094029
1.038932
1.031064

1/20/1986
1/13/1986
1/6/1986
12/30/1985
12/23/1985
12/16/1985
12/9/1985
12/2/1985
11/25/1985
11/18/1985
11/11/1985
11/4/1985
10/28/1985
10/21/1985
10/14/1985
10/7/1985
9/30/1985
9/23/1985
9/16/1985
9/9/1985
9/3/1985
8/26/1985
8/19/1985
8/12/1985
8/5/1985
7/29/1985
7/22/1985
7/15/1985
7/8/1985
7/1/1985
6/24/1985
6/17/1985
6/10/1985
6/3/1985
5/28/1985
5/20/1985
5/13/1985
5/6/1985
4/29/1985
4/22/1985
4/15/1985
4/8/1985
4/1/1985
3/25/1985
3/18/1985

30.87504
31.24992
32.12496
32
32.37504
32.24992
29.37504
29.87504
30.87504
30.5
30.75008
30
29.75008
30
26.87504
26.87504
26.75008
26.5
26.12496
26
26.24992
26.62496
26.5
27.12496
27.87504
27
27
27.37504
26.37504
26.5
26.75008
26.75008
25.5
25.5
24.37504
25.24992
24.87504
24.5
25.37504
25.12496
24.87504
24
24.75008
24
23.75008

32.87504
31.62496
33.12496
33
32.37504
33
32.24992
30.62496
30.87504
31.24992
30.87504
31.12496
30.75008
30.87504
33.37504
27.24992
27.37504
27
26.37504
26.37504
26.5
26.75008
26.87504
27.5
28
28.87504
27
28
27.37504
26.75008
26.87504
27.37504
27.24992
26.24992
25.37504
25.24992
25.37504
25.12496
25.62496
26
25.5
25.24992
24.75008
25
24.87504

30.37504
30.75008
31
31.75008
31.5
32
29.37504
29.24992
29.62496
30
30
29.5
28.62496
29
26.87504
26.5
26
26.12496
25.75008
25.87504
25.62496
26.12496
26
26.62496
27
26.87504
26.24992
26.75008
26.12496
26.12496
26.12496
26
25.37504
25.24992
24.24992
24.12496
24.37504
24
24.5
25.12496
24.62496
23.12496
23.75008
24
23.24992

32.75008 3242500 1.031064

30.87504 4961200 0.972032
31.24992 4576900 0.973215
32 3998000 0.996575
31.87504 1958400 0.992683
32.62496 4913200 1.016038
32.24992 7793900 1.004358
29.37504 3802500 0.914826
29.75008 3105200 0.926506
30.75008 3342700 0.957649
30.24992 9023300 0.942072
31 4799600 0.965432
30.12496 4344900 0.938181
29.75008 6903000 0.926506
30.62496 18437400 0.943164
27 3171200 0.831525
27 4813100 0.831525
27 2714000 0.831525
26 1799600 0.800728
26.12496 3207000 0.804576
26 1515600 0.800728
26.24992 1440900 0.808425
26.62496
872900 0.819975
26.62496 11302400 0.819975
27.24992 7321600 0.839222
28 11156400 0.862322
26.62496 2261700 0.819975
26.87504 6176000 0.827677
27.37504 3396100 0.83322
26.5 2476400 0.806586
26.62496 3309700 0.81039
26.5 5035200 0.806586
26.62496 5702400 0.81039
25.62496 3972100 0.779952
25.37504 2777200 0.772346
24.37504 3892800 0.741908
25 3745600 0.76093
24.62496 3377200 0.749515
24.62496 2324400 0.749515
25.75008 4193600 0.783761
25.12496 3069400 0.764734
25 3872600 0.751191
24.12496 1878000 0.724898
24.87504 2446000 0.747436
24.24992 4179200 0.728652

3/11/1985
3/4/1985
2/25/1985
2/19/1985
2/11/1985
2/4/1985
1/28/1985
1/21/1985
1/14/1985
1/7/1985
12/31/1984
12/24/1984
12/17/1984
12/10/1984
12/3/1984
11/26/1984
11/19/1984
11/12/1984
11/5/1984
10/29/1984
10/22/1984
10/15/1984
10/8/1984
10/1/1984
9/24/1984
9/17/1984
9/10/1984
9/4/1984
8/27/1984
8/20/1984
8/13/1984
8/6/1984
7/30/1984
7/23/1984
7/16/1984
7/9/1984
7/2/1984
6/25/1984
6/18/1984
6/11/1984
6/4/1984
5/29/1984
5/21/1984
5/14/1984
5/7/1984

23.24992
23.37504
23.12496
24
25
24.24992
25.5
24.24992
24.62496
24.24992
25.12496
24.62496
24.5
24.62496
24.37504
25
25.12496
24.75008
25.24992
23.62496
25.62496
24.87504
25.87504
23.62496
23.62496
24.75008
24.62496
23.62496
23.75008
22.37504
22
22.75008
21.24992
22.37504
22.87504
23.87504
23.24992
24.37504
22.5
24.5
23.12496
22.5
23.37504
24.12496
25

24.12496
24.5
24.12496
24
25.37504
25.24992
25.5
26.12496
24.87504
25
25.24992
24.87504
25.62496
24.87504
25.12496
25.37504
26
25
25.87504
25.37504
25.62496
25.75008
25.87504
26.24992
24.12496
24.87504
25.12496
25.24992
23.75008
24.37504
22.37504
23.12496
23.12496
23
23.5
24.5
23.75008
24.75008
24.87504
24.5
24.62496
22.87504
23.62496
24.24992
25.24992

22.75008
23.24992
23
22.62496
24
24.24992
24.24992
24.24992
24.12496
24
23.87504
23.62496
24.12496
24.12496
24.12496
24.37504
24.62496
24
24.75008
23.24992
23.24992
24.62496
24.12496
23.37504
23.37504
23.37504
24.37504
23.5
23
22.37504
21.5
21.5
20.5
21.37504
22.24992
22.62496
23
22.75008
22.5
22.62496
22.75008
21.5
21.62496
23.24992
23.87504

23.62496 3881600 0.709874

23.24992 4391000 0.698605
23.5 5276400 0.706119
23.24992 8743600 0.698605
24.75008 5304600 0.743681
25 3249900 0.751191
24.5 5040600 0.736167
25.5 6433200 0.766214
24.37504 2645100 0.732412
24.62496 2021400 0.730257
24.12496 1448400 0.71543
24.87504 1905600 0.737673
24.5 2927600 0.726552
24.62496 3151000 0.730257
24.62496 1990400 0.730257
24.5 2559300 0.726552
25.12496 6512400 0.745085
24.24992 2159000 0.719135
25 5679300 0.741379
25.12496 5405700 0.745085
23.75008 7383300 0.704313
25.62496 5136300 0.759912
25 7786800 0.73203
25.87504 11368900 0.757652
23.62496 2933100 0.691767
23.62496 3295000 0.691767
24.75008 4977900 0.724712
24.87504 9400400 0.728371
23.5 2498200 0.688108
24 6385900 0.702749
22.12496 3773400 0.647845
22 7596400 0.644186
22.5 6936000 0.658827
21.62496 2764100 0.633205
22.62496 6646400 0.662486
22.62496 5367000 0.653416
23.62496 1861200 0.682297
23 3736900 0.664248
24.5 4688000 0.707568
22.75008 1702400 0.65703
24.5 6732400 0.707568
22.87504 9006000 0.660639
22.5 4301400 0.649808
23.37504 4113200 0.675079
24.24992 3378800 0.700346

4/30/1984
4/23/1984
4/16/1984
4/9/1984
4/2/1984
3/26/1984
3/19/1984
3/12/1984
3/5/1984
2/27/1984
2/21/1984
2/13/1984
2/6/1984
1/30/1984
1/23/1984
1/16/1984
1/9/1984
1/3/1984
12/27/1983
12/19/1983
12/12/1983
12/5/1983
11/28/1983
11/21/1983
11/14/1983
11/7/1983
10/31/1983
10/24/1983
10/17/1983
10/10/1983
10/3/1983
9/26/1983
9/19/1983
9/12/1983
9/6/1983
8/29/1983
8/22/1983
8/15/1983
8/8/1983
8/1/1983
7/25/1983
7/18/1983
7/11/1983
7/5/1983
6/27/1983

25.5
22.87504
21.87504
21.75008
22.87504
22.87504
23
23.24992
22.87504
23.24992
21.37504
20.87504
21.5
21.5
22.24992
22.75008
22.24992
21.5
21.87504
21.87504
22.24992
22.62496
23.62496
23.87504
22.87504
23.37504
23
22.87504
24.75008
24.62496
23.5
23.37504
22.5
22
21.24992
21
20.75008
21.75008
20.62496
21.24992
21.75008
22.24992
22
22.75008
22.87504

26.12496
26.5
23.37504
22.5
22.87504
23.37504
23.62496
23.87504
24.24992
23.24992
24.12496
21.87504
22
22
22.24992
23
22.87504
22.87504
21.87504
22.24992
22.37504
23.62496
24.12496
24.12496
24
23.5
24.12496
23.37504
24.87504
24.87504
24.87504
23.62496
23.87504
22.5
22.24992
21.75008
21.37504
22
21.75008
21.5
22.87504
22.75008
23.24992
22.87504
23.24992

24.37504
22.62496
21.87504
21.62496
21.62496
22.12496
22.5
22.62496
22.75008
22.5
21.24992
20.75008
20.75008
21
21.24992
22
22.12496
21.37504
21.12496
21.37504
21.24992
22.12496
22.75008
23.62496
22.75008
22.75008
22.87504
22.62496
23.12496
23.87504
23.24992
22.75008
22.12496
21.12496
21.12496
20.87504
20.24992
20.5
20.12496
20.5
21.12496
21.5
22
21.75008
22.5

25.24992 9891800 0.729226

25.75008 17739800 0.743671
22.87504 14509600 0.660639
22.12496 2170200 0.630229
21.87504 3944300 0.62311
22.62496 2520900 0.644471
22.75008 3478700 0.648035
23.24992 4454700 0.662273
23.37504 5286400 0.665837
23 3292400 0.655154
23.37504 7718800 0.665837
21.37504 2365400 0.608867
21 2881200 0.598184
21.62496 1785600 0.615986
21.5 1829700 0.612427
22.12496 4619500 0.630229
22.75008 2727600 0.63892
22.5 2980800 0.631897
21.5 2198400 0.603812
21.87504 1106200 0.614345
21.75008 4127300 0.610836
22.12496 2020400 0.621364
22.87504 1607000 0.642429
23.75008 1482000 0.667004
23.87504 2600300 0.670514
22.75008 1027800 0.63892
23.5 4091200 0.659981
22.87504 1801600 0.642429
23.37504 5484100 0.656472
24.87504 3373400 0.689474
24.62496 4705900 0.682542
23.5 1928300 0.651361
23 5467200 0.637502
22.37504 5423600 0.62018
22 4438000 0.609785
21 1627800 0.582067
21.12496 2770200 0.585531
20.62496 2848000 0.571672
21.62496 3668400 0.59939
20.62496 2250500 0.571672
21.5 4534400 0.595926
21.75008 4365100 0.602858
22.5 2925100 0.614724
22.12496 3167600 0.604478
23 3819800 0.628385

6/20/1983
6/13/1983
6/6/1983
5/31/1983
5/23/1983
5/16/1983
5/9/1983
5/2/1983
4/25/1983
4/18/1983
4/11/1983
4/4/1983
3/28/1983
3/21/1983
3/14/1983
3/7/1983
2/28/1983
2/22/1983
2/14/1983
2/7/1983
1/31/1983
1/24/1983
1/17/1983
1/10/1983
1/3/1983
12/27/1982
12/20/1982
12/13/1982
12/6/1982
11/29/1982
11/22/1982
11/15/1982
11/8/1982
11/1/1982
10/25/1982
10/18/1982
10/11/1982
10/4/1982
9/27/1982
9/20/1982
9/13/1982
9/7/1982
8/30/1982
8/23/1982
8/16/1982

22.12496
22.5
23.24992
22.75008
22.24992
22.5
23.62496
24.24992
23.37504
23.24992
23.12496
22.75008
22.75008
21.62496
20
20.12496
20.24992
19.5
19.75008
20.12496
19.75008
19.37504
20.62496
19.62496
19.5
19.62496
20
20.5
21.37504
20.37504
20.62496
22.12496
21.37504
20.12496
20.12496
20.87504
21.12496
19.5
18.75008
18.87504
18.75008
18.87504
18.12496
17.62496
16.24992

23.37504
22.5
23.75008
23.24992
23
23.12496
24
24.87504
25.37504
23.5
23.37504
23
23
23.37504
22
20.87504
20.87504
20.5
19.87504
20.37504
20
20.62496
21.24992
20.5
20
20.12496
20.24992
21.12496
22.37504
21.37504
21.12496
22.24992
22.62496
21.75008
20.37504
21.37504
21.37504
21.5
20
19.5
19.62496
19.75008
19
18.75008
17.62496

21.75008
21.62496
22.12496
22.62496
22
22
23.12496
23.24992
23.12496
22.75008
22.87504
22.12496
22.37504
21.24992
19.87504
19.75008
19.75008
19
19.5
19.24992
19.24992
19.12496
19.62496
19.37504
19.12496
19.24992
19.24992
19
20.12496
19.75008
20.24992
20.62496
21
19.87504
19.24992
20.24992
20.12496
19.24992
18
18.5
18.5
18.5
17.87504
17.24992
16

23.12496
22
22.24992
23
22.75008
22.37504
23.12496
23.62496
24.75008
23.24992
23.24992
22.87504
22.62496
22.75008
21.75008
20
20.12496
20.24992
19.87504
19.75008
20
19.87504
19.87504
20.37504
19.37504
19.62496
19.24992
20
20.5
21.12496
20.87504
20.75008
22.24992
21.37504
20.12496
20.5
20.62496
20.62496
19.62496
18.75008
19
18.87504
18.87504
18
17.24992

3536300
5409200
3685100
2945200
2700100
2952300
2735000
4085100
4226800
4616600
1759000
2780400
3409200
5908100
4275500
5997700
4958400
7251600
3156400
3920000
2622000
3678000
4694000
5392000
3802500
2362500
2479600
3302000
2765400
3448300
1808400
3594200
5884100
6744000
3912900
3544000
5538500
5994800
4650500
3172800
2803500
4287600
3450500
7278400
2840000

0.631799
0.601064
0.607892
0.628385
0.621557
0.61131
0.631799
0.645459
0.676199
0.635213
0.626517
0.616415
0.609676
0.613048
0.586101
0.538941
0.542308
0.545676
0.535574
0.532207
0.538941
0.535574
0.535574
0.54125
0.514686
0.521325
0.511362
0.531288
0.54457
0.561171
0.554532
0.551213
0.591055
0.567815
0.534607
0.54457
0.540109
0.540109
0.513921
0.491011
0.497556
0.494283
0.494283
0.471368
0.451726

8/9/1982
8/2/1982
7/26/1982
7/19/1982
7/12/1982
7/6/1982
6/28/1982
6/21/1982
6/14/1982
6/7/1982
6/1/1982
5/24/1982
5/17/1982
5/10/1982
5/3/1982
4/26/1982
4/19/1982
4/12/1982
4/5/1982
3/29/1982
3/22/1982
3/15/1982
3/8/1982
3/1/1982
2/22/1982
2/16/1982
2/8/1982
2/1/1982
1/25/1982
1/18/1982
1/11/1982
1/4/1982
12/28/1981
12/21/1981
12/14/1981
12/7/1981
11/30/1981
11/23/1981
11/16/1981
11/9/1981
11/2/1981
10/26/1981
10/19/1981
10/12/1981
10/5/1981

16.87504
16.87504
17.5
18
17.5
17
17.37504
16.75008
17.5
16.87504
17.37504
17.5
17.75008
18.24992
18.37504
18.87504
18.75008
18.75008
18.75008
18.24992
18.5
17.12496
18
17.75008
17.37504
17.5
17.87504
16.75008
16.62496
16.5
16.62496
16.75008
16.37504
16.24992
16.12496
16.12496
15.62496
15.24992
15.5
15.5
15.37504
14.75008
15.24992
15.24992
15.62496

17.12496
17.37504
17.75008
18.24992
17.62496
17.37504
17.62496
17.75008
17.62496
17.5
17.5
17.62496
17.87504
18.87504
18.62496
19.12496
19
18.87504
19.12496
19
18.62496
18.37504
18.5
19.5
18
18.12496
18
18.24992
17.24992
16.87504
16.75008
16.87504
17
16.37504
16.24992
16.37504
16.87504
15.62496
15.62496
15.75008
16
15.37504
15.5
15.37504
15.62496

16.12496
16.62496
16.62496
17.37504
17.24992
16.62496
16.87504
16.5
17
16.37504
16.75008
17
17.24992
17.75008
18.12496
18.24992
18.12496
18.37504
18.5
18
17.75008
16.87504
17
17.5
16.87504
17.24992
17.37504
16.5
16.37504
16
16.12496
16.24992
16.24992
16
15.12496
15.75008
15.37504
15
15.12496
15.37504
15.24992
14.62496
14.62496
14.87504
15

16.24992
16.87504
16.87504
17.75008
17.62496
16.75008
17.12496
17.37504
17.12496
17.5
17
17.5
17.37504
17.87504
18.24992
18.37504
18.75008
18.5
18.87504
18.5
18
18.12496
17.37504
18.24992
17.75008
17.62496
17.62496
18.12496
17
16.62496
16.24992
16.62496
16.75008
16.37504
16.24992
16.24992
16.12496
15.62496
15.24992
15.5
15.5
15.24992
14.75008
15.24992
15.24992

3077700
910000
2940800
4236800
2135600
1581200
1506500
2547500
1299500
2223300
1862000
1147500
1955200
1062700
1189700
2240600
2084400
1647000
1979600
3001900
2646700
4615000
3020400
5625600
2312600
3815200
2163800
7810800
2616600
2769600
2119300
2588400
2911600
1064400
2136000
2062400
2987800
2132800
2547200
2599300
3047600
1956100
1462000
1193900
1577600

0.425539
0.441909
0.441909
0.464824
0.453855
0.431326
0.440979
0.447419
0.440979
0.450637
0.437762
0.450637
0.447419
0.460294
0.469948
0.47317
0.482827
0.468866
0.478371
0.468866
0.456194
0.459361
0.440355
0.462528
0.44986
0.446689
0.446689
0.459361
0.43085
0.421344
0.404463
0.413798
0.416912
0.407577
0.404463
0.404463
0.401353
0.388908
0.379573
0.385798
0.385798
0.379573
0.367132
0.372167
0.372167

9/28/1981
9/21/1981
9/14/1981
9/8/1981
8/31/1981
8/24/1981
8/17/1981
8/10/1981
8/3/1981
7/27/1981
7/20/1981
7/13/1981
7/6/1981
6/29/1981
6/22/1981
6/15/1981
6/8/1981
6/1/1981
5/26/1981
5/18/1981
5/11/1981
5/4/1981
4/27/1981
4/20/1981
4/13/1981
4/6/1981
3/30/1981
3/23/1981
3/16/1981
3/9/1981
3/2/1981
2/23/1981
2/17/1981
2/9/1981
2/2/1981
1/26/1981
1/19/1981
1/12/1981
1/5/1981
12/29/1980
12/22/1980
12/15/1980
12/8/1980
12/1/1980
11/24/1980

14.87504
15.24992
14.12496
14
14.5
15
14.87504
15.24992
15.37504
15.37504
16.12496
16.62496
16.75008
17.37504
17
17.12496
17.24992
17.37504
17.5
16.24992
16.87504
17.37504
18.24992
17.37504
16.62496
15.87504
16.24992
17.24992
16.12496
16.5
15.75008
14.5
14.37504
14.62496
14.62496
14.5
15.12496
15
15
14.12496
13.87504
13.12496
13.75008
13.75008
14.24992

16.12496
16.5
15.24992
14.37504
14.75008
15
15.87504
15.37504
15.5
15.75008
16.12496
16.87504
16.87504
17.5
18.24992
17.75008
17.24992
17.5
17.5
17.75008
16.87504
17.37504
18.37504
18.37504
17.62496
17.12496
16.37504
17.37504
17.37504
16.5
16.87504
15.75008
14.87504
14.75008
15
14.87504
15.12496
15.5
16.12496
14.87504
14.87504
14.12496
13.75008
14.24992
14.62496

14.5
14.62496
14.12496
13.87504
14
14.24992
14.62496
14.87504
14.87504
15.24992
15.12496
15.87504
16.24992
16.5
16.87504
16.87504
16.62496
17
17.12496
16.12496
15.75008
16.75008
17.24992
17
16.5
15.62496
15.87504
16.12496
16
15.5
15.5
14.12496
14.24992
14.24992
14.24992
14.5
14.24992
14.87504
14.75008
14.12496
13.87504
12.75008
13
13.37504
13.62496

15.75008
14.87504
15.24992
14.12496
14
14.5
15.12496
15
15.24992
15.5
15.37504
16.5
16.62496
16.75008
17.37504
17
17.12496
17.24992
17.37504
17.62496
16.24992
16.87504
17.75008
18.24992
17.37504
16.62496
16
16.24992
17.24992
16.12496
16.5
15.75008
14.5
14.37504
14.62496
14.62496
14.5
15.12496
15
14.87504
14.12496
13.75008
13.12496
13.87504
13.75008

2389100
5304600
1608300
3046400
943600
1899200
2264600
1329600
1658800
860100
1916100
1535300
1382400
1085200
3194200
1509100
1450800
1620800
1888000
4228100
1531500
3229100
2559000
5871600
3664800
4681900
1923200
2097200
2910700
1894400
3379800
3144300
1680000
1079000
1222000
1258800
1491800
1642800
3684100
1774800
2178800
2336000
2219200
5253100
2901600

0.384373
0.363018
0.372167
0.344713
0.341663
0.353865
0.369117
0.366068
0.372167
0.37827
0.37522
0.395841
0.398839
0.401841
0.416834
0.407836
0.410834
0.413832
0.416834
0.422829
0.389842
0.404838
0.425831
0.437822
0.410116
0.392412
0.37766
0.383559
0.407163
0.38061
0.389462
0.371761
0.342255
0.339305
0.345204
0.345204
0.342255
0.350397
0.347502
0.344607
0.32723
0.318545
0.304063
0.32144
0.318545

11/17/1980
11/10/1980
11/3/1980
10/27/1980
10/20/1980
10/13/1980
10/6/1980
9/29/1980
9/22/1980
9/15/1980
9/8/1980
9/2/1980
8/25/1980
8/18/1980
8/11/1980
8/4/1980
7/28/1980
7/21/1980
7/14/1980
7/7/1980
6/30/1980
6/23/1980
6/16/1980
6/9/1980
6/2/1980
5/27/1980
5/19/1980
5/12/1980
5/5/1980
4/28/1980
4/21/1980
4/14/1980
4/7/1980
3/31/1980
3/24/1980
3/17/1980
3/10/1980
3/3/1980
2/25/1980
2/19/1980
2/11/1980
2/4/1980
1/28/1980
1/21/1980
1/14/1980

14.12496
13.75008
14.5
14.5
15.62496
15.62496
16.37504
15.75008
16.62496
17.12496
15.37504
15.37504
16
15.12496
15.37504
15
14.87504
15.87504
15.62496
15.5
14.24992
13.5
14
14.37504
14.62496
14.75008
15
14.12496
12.62496
12.5
12.24992
12.37504
11.5
11.75008
11.75008
12.62496
12.24992
13.24992
12.87504
13.12496
13.75008
14
13.87504
13.87504
14.12496

15.5
14.37504
14.62496
14.62496
15.62496
16.12496
16.75008
16.5
16.75008
17.24992
17.62496
15.62496
16
16
15.5
15.75008
15.24992
15.87504
15.87504
15.75008
15.62496
14.75008
14
14.5
14.75008
14.87504
15
15
14.62496
12.75008
13.12496
13.24992
12.75008
11.87504
12.24992
12.75008
12.62496
13.5
13.24992
13.12496
13.87504
14.87504
14.37504
14.12496
14.12496

13.87504
13.75008
13.5
14
14.24992
15.37504
15.37504
15.37504
15.75008
16.37504
15
15.12496
15.12496
14.24992
14.87504
14.75008
14.37504
14.75008
15.24992
15.12496
14
13.5
13.12496
13.87504
14.12496
14.37504
14.37504
13.75008
12.62496
12.24992
11.87504
12.24992
11.24992
11.37504
11
11.62496
12
12.12496
12.5
12.62496
12.87504
13.37504
13.62496
13.5
13.24992

14.37504
14.12496
13.75008
14.5
14.5
15.62496
15.62496
16.37504
16.12496
16.62496
17.12496
15.37504
15.37504
16
15.12496
15.37504
15
14.87504
15.87504
15.62496
15.62496
14.24992
13.37504
14
14.37504
14.62496
14.75008
15
14.37504
12.37504
12.24992
12.5
12.37504
11.5
11.75008
11.75008
12.62496
12.24992
13.24992
12.87504
13.12496
13.75008
14
13.87504
13.87504

6453400
1575600
3044000
1578800
1861100
2226200
1271000
2061700
2038700
2247300
7374400
1632000
1675200
4424300
2391600
2757700
1609900
2534400
3916800
3877100
3980000
1875500
2237400
2243800
2740800
2423200
3689600
6516100
6326400
3573400
1949100
1835500
3262700
2090800
1662400
1372400
1796800
2732400
2699800
2628400
7344000
1760900
1379500
2237100
3971800

0.333024
0.32723
0.318545
0.335919
0.335919
0.355494
0.355494
0.372559
0.366869
0.378245
0.389621
0.349808
0.349808
0.364026
0.344118
0.349808
0.341275
0.338432
0.355039
0.349446
0.349446
0.318693
0.299127
0.313104
0.321492
0.327081
0.329879
0.335469
0.321492
0.276763
0.273964
0.273517
0.270783
0.251636
0.257108
0.257108
0.276251
0.268045
0.289926
0.281723
0.287192
0.30087
0.306339
0.303605
0.297695

1/7/1980
12/31/1979
12/24/1979
12/17/1979
12/10/1979
12/3/1979
11/26/1979
11/19/1979
11/12/1979
11/5/1979
10/29/1979
10/22/1979
10/15/1979
10/8/1979
10/1/1979
9/24/1979
9/17/1979
9/10/1979
9/4/1979
8/27/1979
8/20/1979
8/13/1979
8/6/1979
7/30/1979
7/23/1979
7/16/1979
7/9/1979
7/2/1979
6/25/1979
6/18/1979
6/11/1979
6/4/1979
5/29/1979
5/21/1979
5/14/1979
5/7/1979
4/30/1979
4/23/1979
4/16/1979
4/9/1979
4/2/1979
3/26/1979
3/19/1979
3/12/1979
3/5/1979

14
14.5
14.5
14.75008
14.62496
15
14.12496
14.24992
13.87504
14
15
15.12496
16.12496
16.75008
16.37504
17.24992
17.62496
17
18.12496
18.5
17.37504
17
16.37504
16.62496
16.37504
16.5
16.5
15.87504
16.12496
16.37504
16.37504
16.12496
16.62496
16.75008
17
18
18.12496
18
17.5
17.37504
16.62496
17
17.5
17.5
17

14.87504
14.62496
14.87504
15.24992
15
15.12496
15
14.37504
14.37504
14.12496
15
15.62496
16.62496
16.87504
17
17.37504
17.87504
17.62496
18.12496
18.62496
18.75008
18
16.75008
16.75008
16.75008
16.62496
17
16.5
16.12496
16.5
16.75008
16.5
16.75008
17
17.62496
18
18.5
18.5
18.75008
18
17.37504
17.24992
17.75008
17.5
17.75008

13.75008
13.87504
14.24992
14.37504
14.5
14.5
14
13.87504
13.75008
13.87504
13.87504
14.87504
15.12496
16
16
16.24992
17.24992
16.62496
16.87504
17.87504
17.37504
17
16.24992
16
16.12496
16.12496
16.37504
15.75008
15.87504
15.87504
16.24992
16
16.12496
16.5
16.5
16.5
18
18
17.24992
17.24992
16.5
16.62496
16.87504
16.87504
16.87504

14.12496
14
14.5
14.5
14.75008
14.62496
15
14.12496
14.24992
13.87504
14
15
15.12496
16.24992
16.75008
16.37504
17.24992
17.62496
17
18.12496
18.5
17.37504
16.75008
16.37504
16.62496
16.5
16.5
16.5
15.87504
16.12496
16.37504
16.37504
16.12496
16.62496
16.75008
17
18
18.12496
18
17.5
17.37504
16.62496
17
17.5
17.5

2262400
1387200
1112000
1579200
1268100
1436400
2829700
1502800
1956100
738200
1722500
851800
1267800
1425600
896000
992900
971500
1314200
1072000
1435200
6822400
1535000
1384600
1440900
803500
1275800
883800
1740000
889600
1044800
1006400
836400
1032000
535000
943300
908400
1413400
827200
1103300
2198800
2040000
1289600
1229100
1074500
1301100

0.303057
0.300376
0.311104
0.311104
0.316469
0.313785
0.321832
0.303057
0.305738
0.297695
0.300376
0.321832
0.324513
0.342764
0.353314
0.345403
0.363857
0.371768
0.358586
0.382315
0.390225
0.366496
0.353314
0.345403
0.350675
0.348039
0.342254
0.342254
0.329291
0.334475
0.339662
0.339662
0.334475
0.344846
0.347442
0.352626
0.373368
0.37596
0.373368
0.357551
0.354997
0.339672
0.347335
0.357551
0.357551

2/26/1979
2/20/1979
2/12/1979
2/5/1979
1/29/1979
1/22/1979
1/15/1979
1/8/1979
1/2/1979
12/26/1978
12/18/1978
12/11/1978
12/4/1978
11/27/1978
11/20/1978
11/13/1978
11/6/1978
10/30/1978
10/23/1978
10/16/1978
10/9/1978
10/2/1978
9/25/1978
9/18/1978
9/11/1978
9/5/1978
8/28/1978
8/21/1978
8/14/1978
8/7/1978
7/31/1978
7/24/1978
7/17/1978
7/10/1978
7/3/1978
6/26/1978
6/19/1978
6/12/1978
6/5/1978
5/30/1978
5/22/1978
5/15/1978
5/8/1978
5/1/1978
4/24/1978

16.87504
17.87504
17.75008
18.24992
19.37504
19
17.87504
17.75008
16.62496
16.87504
16.62496
16.87504
17.37504
17.24992
17.37504
18
17.5
17.5
18.24992
19.62496
20
20.37504
20.75008
20.62496
21.24992
21
21.12496
20.5
20.87504
20.62496
21
20.37504
20.37504
20.24992
20.75008
21.12496
21.5
22.87504
21.62496
21.37504
21.75008
21
20.62496
20.75008
20.62496

17.37504
17.87504
18
19
19.5
19.62496
19
18.37504
17.87504
17
17
17
17.5
17.62496
17.37504
18
18.24992
17.87504
18.5
20
20.37504
20.75008
20.87504
20.87504
21.5
21.37504
21.24992
21.12496
21.37504
21.5
21.24992
21
20.75008
20.37504
20.75008
21.24992
21.75008
23.12496
23.24992
21.62496
22.12496
22.87504
21.37504
21
21.75008

16.87504
16.75008
17.37504
17.5
18.24992
18.37504
17.87504
17.5
16.5
16.37504
16
16.5
16.87504
17
16.87504
17
17.5
17
17.5
18.12496
19.62496
20
20.12496
20.5
20.5
20.87504
20.5
20.12496
20.37504
20.62496
20.12496
20.12496
20
20
20
20.5
20.62496
21.37504
21.62496
21
21.24992
21
20
20
20.62496

17
16.87504
17.87504
17.75008
18.24992
19.37504
19
17.87504
17.75008
16.62496
16.87504
16.62496
16.87504
17.37504
17.24992
17.37504
18.12496
17.5
17.5
18.24992
19.62496
20
20.37504
20.75008
20.62496
21.24992
21
21.12496
20.5
21.24992
20.62496
21
20.37504
20.37504
20.24992
20.87504
21.24992
21.5
22.87504
21.5
21.37504
21.75008
21
20.62496
20.75008

761900
1340800
543600
869100
892100
1880000
1309100
1181400
1512800
1384800
1423600
1191000
1580100
1167600
1123200
1916100
1414000
943000
1382700
1336900
888600
849900
825900
864300
1425600
2424800
1258500
2206400
1842500
898500
1689600
964100
1525400
635800
838400
1148400
1106800
1144300
1262000
833200
945600
2563800
1079600
2374000
1691200

0.347335
0.344782
0.365213
0.36266
0.372873
0.39586
0.388198
0.359953
0.357436
0.334779
0.339815
0.334779
0.339815
0.349884
0.347364
0.349884
0.364985
0.3524
0.3524
0.367502
0.389989
0.397442
0.404895
0.412348
0.409862
0.422281
0.417314
0.419798
0.407378
0.422281
0.409862
0.417314
0.404895
0.399895
0.397439
0.409708
0.417066
0.421974
0.448961
0.421974
0.419521
0.426882
0.412161
0.4048
0.407256

4/17/1978
4/10/1978
4/3/1978
3/27/1978
3/20/1978
3/13/1978
3/6/1978
2/27/1978
2/21/1978
2/13/1978
2/6/1978
1/30/1978
1/23/1978
1/16/1978
1/9/1978
1/3/1978
12/27/1977
12/19/1977
12/12/1977
12/5/1977
11/28/1977
11/21/1977
11/14/1977
11/7/1977
10/31/1977
10/24/1977
10/17/1977
10/10/1977
10/3/1977
9/26/1977
9/19/1977
9/12/1977
9/6/1977
8/29/1977
8/22/1977
8/15/1977
8/8/1977
8/1/1977
7/25/1977
7/18/1977
7/11/1977
7/5/1977
6/27/1977
6/20/1977
6/13/1977

21
20.12496
20
20.24992
20.24992
19.87504
19.5
20.12496
20
19.75008
19.75008
19.75008
20.62496
20.12496
20.87504
21.62496
21.37504
21.87504
22.5
23
24.12496
23.37504
23.62496
22.24992
21.75008
21.87504
22.87504
24.24992
24.37504
23
23.87504
24.62496
24.75008
24.75008
25
25.12496
25.62496
25.75008
26.12496
25.24992
24.5
24.75008
25
25
25

21.62496
20.87504
20.5
20.24992
20.62496
20.24992
20.12496
20.37504
20.24992
20
19.87504
20.12496
21.62496
21.12496
21
21.75008
21.87504
22
22.75008
23
24.12496
24.24992
24.12496
23.75008
22.37504
22.12496
23.37504
24.24992
24.37504
24.37504
23.87504
24.75008
24.87504
25
25.62496
25.12496
25.87504
26.12496
26.12496
26.12496
25.24992
25
25
25.24992
25.5

20.62496
20
19.87504
19.62496
20
19.75008
19.24992
19.37504
19.62496
19.5
19
19.75008
19.5
19.75008
19.87504
20.87504
21.37504
20.87504
21.75008
22.12496
22.87504
23.24992
23
22.24992
21.37504
20.37504
21.87504
22.75008
23.5
22.87504
23
23.87504
24.5
24
24.12496
24.5
25.12496
24.87504
25
25.24992
24.37504
24.24992
24.62496
24.62496
25

20.62496
20.75008
20.12496
20.24992
20.24992
20.24992
19.75008
19.62496
20.12496
20
19.75008
19.75008
19.75008
20.62496
20.12496
20.87504
21.62496
21.37504
21.87504
22.5
23
24.24992
23.37504
23.62496
22.12496
21.75008
21.87504
22.87504
24.24992
24.37504
23
23.87504
24.62496
24.75008
24.62496
25
25.12496
25.62496
25.75008
26.12496
25.24992
24.5
24.75008
25
25

1512900
1712000
1103300
697200
1174000
904900
761200
907800
398800
904900
1140800
625600
1000000
515200
1044800
695600
545600
1036800
851200
587500
691800
484800
902700
777200
748400
919600
785600
704000
1097200
863300
2166700
971200
737200
336900
1164800
1233600
714200
1088300
898200
1053700
776400
539200
418500
560300
1331500

0.4048
0.402463
0.390338
0.392762
0.392762
0.392762
0.383067
0.38064
0.390338
0.387914
0.383067
0.383067
0.383067
0.400036
0.385717
0.400093
0.414466
0.409676
0.419259
0.431238
0.440821
0.464777
0.448009
0.452799
0.424049
0.416864
0.419259
0.433684
0.45975
0.462123
0.436053
0.452643
0.466861
0.469233
0.466861
0.473971
0.47634
0.48582
0.488192
0.495299
0.47406
0.459981
0.464676
0.469368
0.469368

6/6/1977
5/31/1977
5/23/1977
5/16/1977
5/9/1977
5/2/1977
4/25/1977
4/18/1977
4/11/1977
4/4/1977
3/28/1977
3/21/1977
3/14/1977
3/7/1977
2/28/1977
2/22/1977
2/14/1977
2/7/1977
1/31/1977
1/24/1977
1/17/1977
1/10/1977
1/3/1977

24.87504
24.24992
25.12496
24.5
24.37504
24.5
24.24992
25.37504
24.75008
25.12496
24.75008
24.75008
24.62496
25.5
25.24992
25
24.5
24.62496
23.5
25
25
26.87504
27.37504

25.24992
25
25.12496
25.75008
24.62496
24.75008
24.5
25.5
25.5
25.12496
25.37504
24.87504
25.12496
25.75008
25.75008
25.37504
25.5
25
25.75008
25
25.12496
26.87504
27.62496

24.5
24
23.87504
24.24992
24.24992
24.24992
23.87504
24.24992
24.62496
24.37504
24.5
24.37504
24.62496
24.62496
25
25
24.37504
23.5
23.37504
23.37504
24.12496
24.5
26.75008

25
24.87504
24.24992
25.12496
24.5
24.37504
24.5
24.24992
25.37504
24.75008
25.12496
24.75008
24.75008
24.62496
25.5
25.24992
25
24.5
24.62496
23.5
25
25
27

1057900
1063200
705600
761900
576600
778500
704900
653400
1078700
595600
855000
449900
690500
706500
1112000
693600
1043200
812800
999600
1636400
1195800
1494400
1350700

0.469368
0.467022
0.455285
0.471714
0.459981
0.457635
0.459981
0.455285
0.472279
0.460647
0.467624
0.460647
0.460647
0.458318
0.474605
0.46995
0.465299
0.455993
0.458318
0.437381
0.465299
0.46112
0.49801

Date
Open
High
Low
Close
Volume
Adj Close
3/28/2016 2745.55
2760 2519.05 2679.05
252500 2660.35
3/21/2016
2691
2779.9
2691
2725.3
65700 2706.277
3/14/2016
2832
2860 2670.25
2685.8
136700 2667.053
3/7/2016
2855.2 2884.85
2750
2816.1
112600 2796.444
2/29/2016
2722
2914.5
2640
2855.2
144500 2835.271
2/22/2016
2709
2818 2672.25 2712.45
232700 2693.517
2/15/2016
2605 2767.65
2545.2
2724.5
192400 2705.483
2/8/2016
2865.5 2953.35 2505.05
2564.2
287100 2546.302
2/1/2016
2710
2879.7 2699.25
2862.5
312000 2842.52
1/25/2016
2632.7 2697.95 2588.75 2689.45
249900 2670.678
1/18/2016
2850
2870
2602.4
2615.9
231900 2597.641
1/11/2016
2890.1
2987.4
2841.1 2859.15
167700 2839.193
1/4/2016
2980
3006
2881.9
2902.3
138100 2882.042
12/28/2015
2912
3013
2899.5
2986.4
126700 2965.555
12/21/2015
2887
2963
2880.9
2910.7
76500 2890.383
12/14/2015
2763
2948.5
2744.8
2890.3
147200 2870.126
12/7/2015 2935.95 2935.95 2721.05
2780.8
172900 2761.39
11/30/2015
2924
2985
2895 2935.95
95700 2915.457
11/23/2015
2975 2996.75 2882.55 2927.75
117100 2907.314
11/16/2015
2890
3009
2829 2967.15
196200 2946.439
11/9/2015
3075
3145
2901.4
2911.4
145100 2891.078
11/2/2015
3223.7
3239
3085.5
3130
118400 3108.152
10/26/2015
3240
3255.4
3145
3231.9
159100 3209.341
10/19/2015 3249.95 3326.45
3238.3 3246.45
169000 3223.79
10/12/2015
3250
3258
3083.5 3228.75
148800 3206.213
10/5/2015
3151
3300 3143.75
3224.1
172900 3201.596
9/28/2015
2894
3149.8
2850.1
3122.8
173500 3101.003
9/21/2015
2999
3030.5
2850
2888.9
149200 2868.735
9/14/2015
2975
3145
2960
2997.9
174000 2976.974
9/7/2015
2990
3011.2
2765 2953.85
153700 2933.232
8/31/2015
2979
3082.4
2880 2988.25
196900 2967.392
8/24/2015
3149
3149
2790
2973.8
333800 2953.043
8/17/2015
3336.9
3348.4
3125 3199.35
136100 3177.019
8/10/2015
3209.5
3434.2 3207.95 3343.75
422000 3320.41
8/3/2015
3176
3235
3075
3202.7
392900 3180.345
7/27/2015
2897
3245.5 2874.05 3153.65
253200 3131.637
7/20/2015 2878.45
2913.7
2817.1
2895.1
172700 2859.004
7/13/2015
2839
2924
2819.5 2878.45
106900 2842.561
7/6/2015
2721
2855
2721 2839.05
176700 2803.653
6/29/2015
2728.7
2792
2650
2770.7
170000 2736.155
6/22/2015
2740
2810 2667.15
2743.9
163400 2709.689
6/15/2015 2629.75
2781.9 2582.85 2705.45
212400 2671.718
6/8/2015
2734.1
2744
2576.6
2605.5
215600 2573.014
6/1/2015
2560
2725
2424 2709.45
235500 2675.668

5/25/2015
5/18/2015
5/11/2015
5/4/2015
4/27/2015
4/20/2015
4/13/2015
4/6/2015
3/30/2015
3/23/2015
3/16/2015
3/9/2015
3/2/2015
2/23/2015
2/16/2015
2/9/2015
2/2/2015
1/26/2015
1/19/2015
1/12/2015
1/5/2015
12/29/2014
12/22/2014
12/15/2014
12/8/2014
12/1/2014
11/24/2014
11/17/2014
11/10/2014
11/3/2014
10/27/2014
10/20/2014
10/13/2014
10/6/2014
9/29/2014
9/22/2014
9/15/2014
9/8/2014
9/1/2014
8/25/2014
8/18/2014
8/11/2014
8/4/2014
7/28/2014
7/21/2014

2449.75
2274
2230
2208
2145
2330
2277.9
2160.1
2173
2139
2164
2205
2098
2100
2034
1873
1889
1914.65
1940
1954
1889
1742
1734
1781
1804
1650
1684
1700
1523
1536
1460
1347
1322.5
1398.9
1394
1394
1383.9
1266
1228
1244
1201
1130.55
1150
1065
991.25

2686
2554.65
2315
2405
2215
2330
2377.8
2299.5
2215.3
2210
2250
2216.65
2246
2107
2117
2040
1963.7
1940
1942
2000
2017
1885
1820
1812.85
1838.1
1856.6
1696.9
1729.8
1668.8
1576
1547.05
1428.6
1360.2
1417
1433.4
1425
1511.1
1390.1
1287.9
1289
1311.85
1199
1171
1160
1100

2440
2260.45
2209.15
2190.65
2006.5
2035.5
2269.55
2160.1
2110
2080
2080.35
2116.5
2056.25
2033.95
2000
1864
1846.25
1875.1
1896
1917
1850
1735
1725.1
1670
1753.75
1640.2
1562
1640
1511
1500
1431.95
1345.1
1300.25
1303.95
1330
1352
1352.2
1260
1228
1203.35
1201
1107.1
1084
1045
991.25

2544.7
2430.85
2263.9
2203.4
2197.85
2139.7
2298.95
2277.9
2177.55
2154
2133.45
2156.95
2210.75
2083.45
2097.55
2022.9
1879.15
1889
1914.65
1928.7
1945.3
1878.55
1731.15
1723.75
1795.95
1795.5
1647.95
1673.8
1624.3
1520.15
1530.8
1404.85
1342.95
1331.8
1398.9
1407.95
1375.2
1381.7
1260.85
1242.9
1249.75
1190.95
1130.1
1149.5
1073.75

320100
267500
89300
115000
101100
227200
152000
154700
98900
122100
250300
159300
279500
177200
145600
314800
229200
106000
155700
217600
245500
156200
67200
127100
73200
142500
126600
201900
194700
89100
102800
51200
101300
72900
95600
60400
145900
234500
112300
127200
224400
150200
105900
121400
98500

2512.972
2400.542
2235.673
2175.928
2170.447
2113.022
2270.286
2249.499
2150.4
2127.144
2106.85
2130.057
2183.186
2057.473
2071.398
1997.678
1855.721
1865.448
1890.778
1904.653
1921.046
1855.128
1709.566
1702.258
1773.558
1773.114
1627.403
1652.931
1604.048
1501.197
1511.714
1387.334
1326.206
1315.195
1381.458
1390.396
1358.054
1364.473
1245.13
1227.403
1234.168
1176.101
1116.01
1135.168
1060.362

7/14/2014
7/7/2014
6/30/2014
6/23/2014
6/16/2014
6/9/2014
6/2/2014
5/26/2014
5/19/2014
5/12/2014
5/5/2014
4/28/2014
4/21/2014
4/14/2014
4/7/2014
3/31/2014
3/24/2014
3/17/2014
3/10/2014
3/3/2014
2/24/2014
2/17/2014
2/10/2014
2/3/2014
1/27/2014
1/20/2014
1/13/2014
1/6/2014
12/30/2013
12/23/2013
12/16/2013
12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/4/2013
10/28/2013
10/21/2013
10/14/2013
10/7/2013
9/30/2013
9/23/2013
9/16/2013
9/9/2013

979
1023.9
970
915.55
926.4
882
891
883
869
847.1
847.3
885
889.7
888.35
864.8
829
866
858.4
875
899
897
921
905
885
860.15
905
896.5
919.95
921
900.7
880.6
879.9
882
871
895.2
925.65
939.95
922.5
864.45
845
835
777.7
747
746
732.6

1009
1039
1043
1008.7
971.8
999
915
900
877
894.9
872
898.3
923
893.75
890.3
863.8
869.8
874
888
899
903
922.25
919
908
885
905
915.85
919.95
938
920
904
897
927.5
906.5
922.45
965
962.9
959
971.5
875.9
881.8
868
783.9
779
769

968.95
971.55
970
915.55
909
872.15
880.5
842
820.95
843.55
843.55
847.35
881.2
870.7
829
828.95
809.1
843
855.1
861.1
882.15
892
891.05
866
840.2
859.75
894
894
893.05
877.8
873.15
854.05
865.25
870
869.5
866.6
917
904
864
830
822.25
777.7
740.25
720
732.05

994.65
984.55
1015.05
976.15
915.8
926.4
884.8
881.1
867.05
863.2
852.85
855.85
890
884.45
888.35
860.95
829
858.3
858.4
874.9
888.4
895.6
902.6
900.8
882.55
865.2
896.75
896.05
916.85
915.65
893.7
889.75
867.45
876.5
873.45
898.15
919.85
939.95
929
864.45
851.85
832.7
776.55
760.15
742.95

52200
80300
133600
135000
103200
299400
123500
196200
129500
129500
41100
66800
101000
33500
78700
115900
133400
94500
52300
90500
42200
74600
76600
25400
36600
37100
73900
78800
74400
51000
54500
87800
87100
70100
80400
185700
37500
87500
133100
58800
119100
173900
133700
118700
79200

959.6351
949.8906
979.3169
941.7863
883.5609
893.7877
853.6521
850.0824
836.527
832.8126
822.8268
825.7213
858.6691
853.3145
857.0771
830.6417
799.8165
828.085
828.1815
844.1006
857.1254
864.0719
870.8255
869.0889
851.4813
834.7421
865.1815
864.5061
884.5739
883.4161
862.2388
858.4279
836.9129
845.6443
842.7017
866.5322
887.4683
906.8607
896.2961
834.0186
821.8621
803.3862
749.2129
733.3903
716.7957

9/2/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/27/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/18/2013
2/11/2013
2/4/2013
1/28/2013
1/21/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012
10/29/2012

703.5
716
742.65
699
712
710
716
680
670
672
663
689.5
690
725
617
573.05
565
572
564.05
543.5
539.5
531
537.9
523
542.95
531.55
502.1
505.5
489.05
469.7
475
484.1
488.85
490
510
492.5
491
500
498.9
501.95
482
477.5
461.25
475.1
492

759.7
721.05
745
773
739.95
722.95
747
729
691
698
678.4
689.5
702
751.9
730
581
584.25
585.05
585.55
576.85
549.8
539.9
540
538.05
548.15
548.1
531
510
509
519
479
498.9
492.5
496.9
511.65
574.9
500.85
501.75
505
501.95
503.8
491
479.9
485
494.8

703.5
657.8
675
695.25
682.1
678.1
706.7
672.6
662
665.05
645.2
658.05
666.3
649
617
558.1
556.15
557.7
560.5
543.5
520.3
512.4
504
511.1
519.2
521
495
476.8
489.05
462
455.9
468.2
470.2
481.55
488
491.5
487
488.15
444.9
485.25
482
471.05
458.5
462.7
473.1

732.6
702.4
714.55
742.75
694.15
708.4
713.55
710.05
677.85
671
674.3
662.05
682.65
690.25
724.2
574.8
570.7
571.1
572.7
566.2
546.2
534.55
516.65
524.95
522.6
540.1
527.65
502.1
501.25
490
465
471.8
484.1
486.15
490.15
510.2
494.95
490.45
498.65
495.75
498.2
483.8
477.05
465.8
474.9

112100
54700
117000
525000
69100
50000
109500
212800
39800
76900
98300
78400
206600
347600
685300
97900
138600
90600
41300
155300
14800
43300
35200
25200
86000
86600
208500
22700
70600
55100
28500
34600
27500
110200
69100
140300
22300
29300
72800
69200
55400
83100
85600
124500
32900

706.8101
677.6732
689.3955
716.6028
669.7137
683.462
688.4307
676.9659
646.2662
639.7354
642.8816
631.2024
650.8426
658.0884
690.4566
548.0177
544.1088
544.4901
546.0156
539.8184
520.7503
509.6431
492.5772
500.4904
498.2499
514.9345
503.0647
478.7051
477.8947
467.1689
443.3337
449.8169
461.5438
463.4983
467.3119
486.4277
471.8883
467.5979
475.4159
472.651
474.9868
461.2578
454.8223
444.0965
452.7725

10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/3/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/28/2012
5/21/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/20/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/2/2012
12/26/2011
12/19/2011

485.5
500
489
479.65
482
504
498.15
502.5
485.1
469.95
455
475.05
475.9
499.95
527.9
531.65
517
494.95
525
527.8
530
534.9
527.95
538
534.3
564.1
562.3
583
591
590
566
570.05
560
530
526.95
525.35
501
475
460
471.1
443.7
446
445
443.1
457

495
502
524.9
498
493.3
504
503
510
505
498
475.4
482
482
513.7
527.9
532.15
552.15
534
533.9
547.9
531.6
544.95
541.9
544.9
563
566.1
573.95
595
598.9
599.9
594.6
576.9
578.9
555
546.2
549.5
542.45
501
476.8
471.1
465.3
455.35
455.85
453.75
461.8

479
485
486
470.6
468
476.2
486.6
494.6
482.05
468
454
449.75
380
468.05
495
516
517
494.95
513
511.5
501.15
513.75
519.95
506.5
530.1
542
551
530.1
575.05
583
556.95
552.6
553.8
528.05
429.9
502
501
441.65
440.1
447
435.6
435.5
428.55
437
432.1

490.9
485.5
493.55
486.25
475.75
480.15
488.8
497.5
501
484.85
469.95
452.25
473.15
471.15
497.7
524.85
533.8
525.35
522.85
525.4
521.55
526.2
528.75
527.2
538.6
550.5
560.45
565.75
582.95
593.35
593
565.5
572.15
554.3
538.4
517.95
525.35
493.75
475.15
459.35
455.95
438.95
443.15
448.6
440.15

28100
89500
169200
117400
76900
42700
27500
77900
96600
89200
51600
102200
104200
73800
81600
32100
63900
42500
21200
42800
17100
174400
10400
31600
71300
9300
53800
46700
11300
20900
176300
54400
160500
164000
103500
79100
143600
55700
15900
24400
20400
19800
11400
16700
28500

468.0269
462.8786
470.5535
463.5936
453.5829
457.7778
466.0248
474.3195
477.6564
462.2589
448.0531
431.1778
451.104
449.1972
474.5101
492.1353
500.5275
492.6042
490.26
492.6511
489.041
493.4012
495.7923
494.3389
505.0283
516.1865
525.5164
530.486
546.6139
556.3656
556.0375
530.2516
536.4871
519.7497
504.8408
485.6654
492.6042
462.9738
445.5332
430.718
427.53
411.5896
415.5278
420.6381
412.7148

12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/8/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/16/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011
2/7/2011

464
466
476
473
485
468
469.55
444.3
451
435.1
465
452
464
473.75
482.1
478
477.65
472.5
460
482.5
484.9
475
477.2
491.9
451
470
442.5
447.25
395.85
372.35
370
371.2
371.8
382.1
388
370
372.3
356.05
356.7
356.1
345.5
347
366
350
361.5

469.7
475
480
481.95
493
493
481
473.5
456
460
468.95
473.7
470
479.75
486.65
494.7
480
476
479
489.9
488
493.75
488.8
497.5
498.2
480
487
452
451
399.7
384.95
442.75
372.2
385.7
393.9
402
388.65
375.2
359.6
364.8
363.6
357
370.4
374
372.8

439.05
451.15
460
459
463.2
468
462
444.3
439.1
435
443.45
446.6
450
452
389
468.05
459
452
432.35
460
461.5
475
437.65
473.3
451
430.25
439.05
433.15
385.5
372.35
367
295.2
358
368
372.5
370
362.6
353.2
344.5
351
342.1
333
346
350
341

454.1
457.2
465.05
474.55
471.1
484.6
468.9
470.05
444.3
447.7
450.8
469.8
463.4
464.75
470.2
479.75
473.65
460.75
471.75
469.95
481.95
480
478.9
477.3
487.6
465.4
470.35
443.5
445.05
391.05
382.05
371.2
370.65
369.3
382.1
389.25
376.05
372.1
354.4
355.4
355.55
344.45
346.6
368.1
349.45

48900
33200
167700
19200
83600
51800
14700
27000
31800
26400
20400
17700
24000
27300
20500
45300
60700
29300
82000
43800
41500
42500
24300
41800
65600
69800
163200
50500
160500
71700
52400
256900
13700
36700
42100
67600
26400
18700
40200
14300
22200
19900
12500
39000
50500

425.7953
428.7021
436.0627
444.9706
441.7357
454.3942
439.6728
440.7511
416.6061
419.7942
422.701
440.5167
434.5156
435.7815
440.8918
449.8465
444.1267
432.0308
442.3452
440.6573
451.9094
450.0809
442.9976
441.5175
451.0454
430.5097
435.0886
410.2515
411.6853
361.7336
353.4083
343.3717
342.8629
341.6141
353.4546
360.0685
347.8581
344.2043
327.8312
328.7562
328.895
318.6271
320.6159
340.5041
323.2523

1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010
3/29/2010

371.9
370.2
368.55
397
412
400.4
401
403
405
398.9
410
425
420
414
426
431
441
437
434.9
431.75
475
2067.95
2018
2024
2098
2290
2026.1
1960
1940
1951.65
1865.1
1855.05
1850
1730
1700
1671.05
1654.4
1650
1645
1639
1674.4
1664
1679
1609
1581

394.7
383
398.7
397
423.7
422
408.65
411
415.65
415
411
450
452
423.9
429
433.8
447.5
452.9
443.95
446
494.65
2155.1
2075
2091
2104
2347
2376.6
1980
1990
1990
1994
1900
1905.95
1860
1764
1725
1719
1695
1665
1675
1679.95
1700
1695
1736
1617.8

361
365.1
351
365.2
395
394
395
402.7
397
390
390.1
398.35
412.3
408
411.1
420.25
426.05
430.05
425
426.05
425
425.15
2002
2000
1984
1820.6
1990.25
1881
1840
1907.1
1851
1832.1
1826
1730
1675.85
1660
1654.4
1622.55
1633
1610
1626.1
1625.1
1636
1585
1565

362.8
368.35
372.85
368.3
395.8
413.5
396.75
408
402.35
398.9
392.6
406.15
423.9
421.9
413.65
425.8
429.55
441
436.65
428.7
428.25
487
2056.7
2005.6
2043.95
2103.4
2283
1968.35
1958.9
1945.8
1900.25
1860.5
1859.45
1851.4
1756.2
1716.4
1700.85
1673.35
1650.8
1633.85
1654.85
1665.25
1656.55
1657.4
1600

27900
23900
39900
26200
101600
24900
258000
11500
43300
31900
23400
38100
155100
19300
26600
29400
40700
111400
129000
198000
219400
393700
37800
41200
44300
237500
314200
17100
53900
10600
20200
30500
9500
14900
9700
8700
29500
17900
12800
7200
26900
16700
30700
44100
87100

335.6014
340.7354
344.898
340.6891
366.1275
382.5005
367.0063
377.4129
372.1864
368.9951
363.1674
375.7016
392.1209
390.2708
382.6393
393.8784
397.3473
407.9389
403.915
396.561
396.1447
450.4904
380.5025
371.0486
378.1436
389.1423
422.3694
364.1572
362.4088
336.7592
328.8759
321.9964
321.8146
320.4214
303.9452
297.057
294.3658
289.6064
285.7036
282.7701
286.4046
288.2045
286.6988
286.8459
276.9117

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

1570.1
1588.75
1697.7
1700
1644.95
1621.45
1618
1566
1659.5
1699
1673
1669
1626
1645
1660
1642
1626
1673
1694.9
1635
1661
1730
1643
1639
1560
1529.9
1548.25
1660
1684
1640.05
1674.8
1730
1748.95
1890
1819.4
1598.9
1589
1581.1
1575
1550
1586
1652
1709
1725
1650

1604
1610
1698.95
1774
1676.95
1785
1654.8
1614.4
1695.45
1714
1696
1695
1684.5
1647.5
1669.8
1680
1669
1687
1694.9
1700
1678.95
1750
1786.5
1660.05
1655
1581
1564.95
1660
1689
1786.1
1731
1730
1792.4
1890
1894
1835
1625
1659
1630
1599
1619.8
1680
1723.3
2000
1790

1561
1560
1557.1
1667.25
1602
1621.1
1595
1545
1545.1
1608
1645.25
1640
1626
1611.25
1610
1642
1590
1596
1562.25
1624
1618
1640
1643
1612.5
1520.1
1510
1505
1531
1621
1640.05
1622
1625
1635
1700
1745
1593
1570
1555.5
1551.05
1526
1555
1534
1620
1656.25
1640

1582.7
1581.85
1576.5
1767.4
1673.45
1632.1
1630.3
1597.5
1566.5
1641.7
1693.7
1652.7
1681
1626
1633.3
1660.35
1638.95
1623.3
1688.4
1671.4
1640.1
1663.75
1730.5
1641.4
1635.1
1554
1527.9
1543.3
1648.3
1655.1
1658.95
1636.9
1724
1704.5
1868.75
1820.1
1585.2
1578.75
1582.85
1559.3
1565.55
1565.1
1643.3
1714.4
1702.15

12800
13600
43100
47000
24500
9700
15200
7300
17700
11100
172000
102900
5200
3900
6200
8400
19800
6600
22700
5900
10900
10000
30800
12600
38400
49000
70800
145700
42300
51900
97200
6700
34500
21000
16600
57800
6100
12000
22300
8800
8400
12900
24900
76000
80500

273.9176
273.7704
272.8445
305.8836
289.6237
282.4672
282.1557
276.479
271.1138
284.1287
293.1283
286.0325
290.9303
281.4115
282.6749
287.3564
283.6527
280.9442
292.211
289.2689
283.8518
287.9449
299.4973
284.0768
282.9864
268.9505
264.4333
267.0986
285.271
286.4478
287.1141
283.2979
298.3723
294.9975
323.4242
315.0043
274.3503
273.2339
273.9435
269.8677
270.9494
270.8715
249.6966
260.5001
258.6387

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

1506.6
1573
1548.95
1535
1454.8
1453
1305.05
1355
1247.95
1279.8
1320
1375
1389.95
1380.1
1424.95
1300.05
1275.05
1266
1349
1265
1277
1210.1
1275
1102.5
1114
1126
1160
1173
1100
1165
1259
1315
1311
1360
1310.25
1428
1445
1465.25
1399
1384.25
1361.75
1360.4
1325
1400
1350

1652
1620
1617
1699
1550
1688
1448
1520
1363.7
1279.8
1335
1378.95
1396.9
1404.95
1429
1400
1342
1310
1350
1344.75
1370
1344
1300
1344
1150
1137
1180
1224
1193.95
1168.75
1275
1321
1380
1368.75
1466.9
1449
1462.25
1465.25
1430
1395
1394
1395
1372.9
1400
1400

1351.5
1508
1501.05
1500
1450
1406
1290.1
1262.5
1235
1220
1254.35
1302.1
1343.05
1353.1
1350.5
1300.05
1275.05
1260
1247
1230
1221.25
1152.05
1180.1
1100
1080.2
1060.25
1126
1134.05
980.25
1083
1135
1150
1281.15
1311
1280
1338.1
1391.5
1395.05
1380
1350.15
1333.1
1330
1303
1310
1329.2

1635.8
1560.35
1600
1553.5
1536.3
1447.4
1427.3
1338.15
1355.1
1237.95
1269.35
1315.1
1357.35
1387.95
1397.25
1390.65
1311.7
1301
1265
1326.25
1252.9
1298.9
1228.1
1173.75
1108.6
1103
1128.75
1152.65
1173.2
1101.4
1148.45
1199.15
1318.1
1320.4
1378.7
1345.15
1408.55
1440.9
1424.7
1390.35
1350.6
1372.75
1362.75
1330.4
1368.1

47200
15300
23900
118900
61800
104300
116100
25700
57700
3400
6200
20600
3900
5200
16100
13500
23200
14600
59600
4800
60900
7600
26400
43000
1900
13500
8000
4100
6100
5900
2900
9200
4800
3400
22800
3100
4400
3500
4400
3400
3500
2300
10700
8300
40100

248.557
237.0925
243.1172
236.0517
233.4381
219.9299
216.8758
203.3296
205.9051
188.1044
192.8755
199.8272
206.247
210.8966
212.3097
211.3069
199.3105
197.6847
192.2146
201.5214
190.376
197.3656
186.6077
178.3493
168.4499
167.599
171.5116
175.1432
178.2657
167.3558
174.505
182.2088
200.283
200.6325
209.4911
204.3932
214.0267
218.9423
216.4807
211.2613
205.2213
208.587
207.0675
202.152
194.2051

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

1468.95
1402
1499
1449
1433
1360
1377.45
1352.5
1389.95
1375
1290
1313
1265
1349
1315
1349.9
1385
1384
1385
1420
1500
1474
1490
1525
1562.05
1530
1490
1505
1510
1490
1455.05
1510
1510
1539
1481
1560
1333.55
1415
1425
1460
1549.85
1518
1561.3
1620
1515

1468.95
1476.65
1518
1519
1539.9
1520
1456
1445
1400
1399
1435
1329.9
1335
1357
1344.85
1360
1510
1388.55
1429.65
1447
1500
1499.9
1544
1558.8
1620
1650
1532
1505
1512
1527
1557
1525
1544.9
1560
1549.9
1560
1559.65
1447.45
1500
1482.5
1549.85
1580
1600
1670
1650

1301
1353
1407
1401.15
1375.55
1360
1377.45
1350
1313
1332
1290
1282.05
1265
1280
1189.15
1250
1340
1323
1375
1375
1350
1275.5
1413
1190
1525
1472.1
1465
1443
1465
1422.65
1455.05
1462.25
1490
1500
1414.4
1455
1333.55
1340
1351.55
1401
1400
1460
1513.05
1561.05
1515

1354.95
1450.7
1446.45
1487.6
1479.95
1447.2
1425.5
1426.35
1375.55
1359.35
1377.65
1300
1290.6
1292.2
1315.95
1278.65
1367.9
1368.4
1378.55
1393.75
1390.6
1404.7
1423.6
1479
1551.35
1609.45
1504.65
1465.6
1466.25
1501.25
1490.7
1492.35
1503.55
1509.6
1539.1
1500.7
1526.5
1386.9
1427.6
1409.9
1462.15
1472.9
1522.95
1572.85
1569.7

13000
5400
9900
532600
456000
15200
8000
8000
10300
6400
10700
7700
11600
5100
11800
14300
9500
10100
4200
5400
4800
4500
6800
15100
10200
37600
49100
14000
53400
127700
7800
6900
260700
14800
10600
23400
30900
143300
37900
29800
50400
53500
12100
18100
16000

192.3384
205.9304
205.3271
211.1684
210.0825
205.4335
202.3532
202.4738
195.2626
192.963
195.5607
184.5381
183.2038
183.4309
186.8023
181.5074
194.1767
194.2477
195.6885
197.8462
197.399
199.4005
202.0835
209.9476
220.2179
228.4653
213.5887
208.0454
208.1377
213.106
211.6085
211.8427
213.4325
214.2914
218.479
213.028
216.6903
196.8738
202.6512
200.1387
207.5557
209.0817
216.1864
223.2699
222.8227

8/20/2007
8/13/2007
8/6/2007
7/30/2007
7/23/2007
7/16/2007
7/9/2007
7/2/2007
6/25/2007
6/18/2007
6/11/2007
6/4/2007
5/28/2007
5/21/2007
5/14/2007
5/7/2007
4/30/2007
4/23/2007
4/16/2007
4/9/2007
4/2/2007
3/26/2007
3/19/2007
3/12/2007
3/5/2007
2/26/2007
2/19/2007
2/12/2007
2/5/2007
1/29/2007
1/22/2007
1/15/2007
1/8/2007
1/2/2007
12/26/2006
12/18/2006
12/11/2006
12/4/2006
11/27/2006
11/20/2006
11/13/2006
11/6/2006
10/30/2006
10/23/2006
10/16/2006

1605.1
1800
1620.05
1670.05
1722
1770
1719
1570
1534
1476
1550
1537
1526
1374
1542.95
1310
1265
1250
1156.2
1249.95
1244.95
1260
1280
1247
1250.1
1239
1279.8
1198
1132
1135
1140
1120
1139
1140
1128.4
1190
1102
1140
1130
1120
1123.9
1151
1240
1298.9
1296

1625
1800
1659.9
1720
1750
1770
1773
1772
1584
1610
1550
1562.5
1650
1510
1599
1610
1400
1300
1300
1257
1255
1299
1319
1334
1350
1314
1309
1281.25
1195
1188
1157.7
1180
1139
1140
1128.4
1200
1191
1165
1149
1130
1160
1177
1240
1298.9
1298.95

1496
1528.55
1525.1
1602
1625
1701.4
1650.4
1561
1515
1450
1446.1
1452
302.24
1374
1362.55
1310
1230
1215.05
1156.2
1216
1201.15
1180.2
1222
1235.1
1212
1127
1195
1121
1090.2
1110
1090.55
1105
1037
1090
1080
1072
1055.25
1111.2
1110
1090
1112
1079
1132.2
1245.6
1242.1

1523.3
1596.7
1599.65
1629.65
1694.9
1714.7
1691.45
1709.75
1575.45
1521.15
1462.7
1511.5
307.24
1504.25
1420.45
1522
1310.4
1264.2
1249.45
1241.4
1234.2
1254.45
1239.05
1257.75
1228.65
1297.7
1202.95
1272.45
1187.25
1148.6
1136.4
1115.7
1107
1102.9
1094.35
1109.25
1135.25
1132.95
1135
1114.95
1123.85
1120.55
1154.5
1252.7
1266.9

120400
11400
8000
53000
16600
63300
52400
134700
29100
49400
14300
24300
237100
21300
21000
104500
33700
51700
9000
6800
8100
16700
17900
87900
78500
94900
147900
34200
31900
75000
17100
15800
21100
78800
11700
9400
30300
17100
14300
21900
30400
29900
57000
13900
40100

206.0312
215.9587
216.3577
220.4153
229.2406
231.9186
228.774
231.2491
213.0846
205.7404
197.8348
204.4352
41.5552
203.4546
192.1204
205.8553
177.2357
170.987
168.9921
167.9033
166.9295
169.6683
167.5854
170.1147
166.1788
175.518
162.7028
172.1029
160.5793
155.3518
153.7017
150.902
149.7253
149.1707
148.0143
150.0296
153.5462
153.2351
153.5123
150.8005
152.0043
151.5579
156.1498
169.4316
171.3522

10/9/2006
10/3/2006
9/25/2006
9/18/2006
9/11/2006
9/4/2006
8/28/2006
8/21/2006
8/14/2006
8/7/2006
7/31/2006
7/24/2006
7/17/2006
7/10/2006
7/3/2006
6/26/2006
6/19/2006
6/12/2006
6/5/2006
5/29/2006
5/22/2006
5/15/2006
5/8/2006
5/2/2006
4/24/2006
4/17/2006
4/10/2006
4/3/2006
3/27/2006
3/20/2006
3/13/2006
3/6/2006
2/27/2006
2/20/2006
2/13/2006
2/6/2006
1/30/2006
1/23/2006
1/16/2006
1/9/2006
1/2/2006
12/26/2005
12/19/2005
12/12/2005
12/5/2005

1174
1115
1110
1125
1048
1042
1138.95
1199
1199.9
1099.8
1065
1048
1142
1175
1248
1300
1300
1159
1437
1535.65
1495
1653.05
1860
1839.75
1740
1800
1805
1720
1711
1748
1680
1700
1456.6
1501.05
1500.9
1510
1487.95
1501.2
1500
1441.4
1345.1
1265.55
1252
1340
1263

1320
1198
1137
1144
1209.9
1098
1138.95
1199
1219.9
1272
1199
1080
1164.05
1197.95
1248
1300
1445
1284.9
1485
1535.65
1546.4
1750
1860
1839.75
1849.9
1838.55
1895
1960
1795
1805
1775
1768.5
1698
1554
1548.95
1550
1515
1528.75
1568.9
1538
1548
1368
1340
1387.65
1370

1174
1090
1070.1
1090
1025
1035.15
1055.05
1102.3
1155.55
1090.25
212.81
1025
1065
1053.25
1136.8
1166.1
1220.1
235.4
1130.55
285
1205
1490
1652.05
1730
335.23
1730.7
353.2
1720
342
1690.1
1680
1642.6
1456.6
296
1487.6
1486.3
1440
1464.3
298
1441.4
1345.1
1265.55
1225
1275
1259

1288
1187.95
1113.95
1103.25
1098.2
1042.55
1078.9
1116.6
1162.2
1182.9
1096.1
1057.25
1075.15
1142.9
1177.7
1198.65
1278.6
257.15
1249.55
1452.55
1468.25
1501.65
1671.8
1771.55
345.1
1797.5
1764.25
1882.95
1783.25
1749.3
1709.35
1700.8
1679.05
1503
1529.15
1540.9
1513.15
1489.15
305.04
1509.45
1459.7
1360.25
1309.8
1297.9
1336.25

66600
62600
39200
54300
41200
40100
35300
17200
58000
24000
40100
38500
30000
17300
23900
47500
10800
10800
29500
15300
11100
18200
7900
21100
21900
23100
14000
35900
18800
28900
21200
145100
23500
19300
14800
22900
42400
11200
21800
17200
40700
73800
22200
17400
24600

174.2061
160.674
150.6653
149.218
148.535
141.0082
145.9246
151.0237
157.1912
159.991
148.251
142.9964
145.4174
144.1961
148.5867
151.2299
161.3169
32.4438
157.6518
183.2636
185.2444
189.4584
210.9257
223.5108
43.5402
226.7849
222.5898
237.5658
224.987
220.7036
215.6633
214.5845
211.8404
189.6288
192.928
194.4105
190.9093
187.8813
38.4859
190.4425
184.1657
171.6184
165.2533
163.7519
168.5904

11/28/2005
11/21/2005
11/14/2005
11/7/2005
10/31/2005
10/24/2005
10/17/2005
10/10/2005
10/3/2005
9/26/2005
9/19/2005
9/12/2005
9/5/2005
8/29/2005
8/22/2005
8/16/2005
8/8/2005
8/1/2005
7/25/2005
7/18/2005
7/11/2005
7/4/2005
6/27/2005
6/20/2005
6/13/2005
6/6/2005
5/30/2005
5/23/2005
5/16/2005
5/9/2005
5/2/2005
4/25/2005
4/18/2005
4/11/2005
4/4/2005
3/28/2005
3/21/2005
3/14/2005
3/7/2005
2/28/2005
2/21/2005
2/14/2005
2/7/2005
1/31/2005
1/24/2005

1224
1257.95
1262.5
1229
1160
1191.25
1250
1249.9
1249
1211
1263
1200
1208
1130
1110
1051
1035.05
1010
1030
969
939.7
917.5
908.85
895
180
876.9
850
857
859
852.05
851
832.2
831.05
167.4
858
875
927
930
918
922
926
905
910.9
869.95
175.6

1300
1257.95
1265
1293
1225
1209.9
1255
1280.5
1347
1456.75
1280
1245
1240
1220
1165.1
1140
1089
1055
1047.95
1060
969.5
955
918
909.95
914.7
898
879.9
874
874.9
880
865
865
854
859.9
866.85
880
927
935
936.75
934
930.05
948.9
910.9
911
895

1221
1172.1
1212
1156.8
236
1132
1100.05
1180
1215
1200
239.95
1177.1
1175.1
1082.05
205.99
1045
1032.45
968
980
955.1
187
890
181.2
885
176.4
866
172.39
168
171.45
850.05
840
831.5
812
166.11
835
835
850
185
185.08
878
914
905
881
863.05
172

1265.4
1213.55
1239.5
1255.7
1221.75
1159
1174.95
1200.2
1226.35
1257.45
1199.7
1210.4
1203.05
1214.5
1123.8
1097.2
1050.7
1034.2
1005.25
1025.1
967.3
935.05
181.27
904.55
900.95
890.3
174.2
171.04
845.1
859.35
861.6
853.05
831.2
841.25
844.7
859.25
860.55
930.6
930
930.25
925.7
926.05
900.55
901.95
870

144500
17400
45400
36600
15300
39500
16000
22000
62100
200200
62400
23800
12800
21300
20300
41100
39600
42700
33000
44200
49700
20400
12700
46000
26300
11800
25900
15900
10000
27600
7200
36700
14400
8000
23600
76200
14800
23100
68000
25400
37600
65800
21000
120400
26400

159.6515
153.1098
156.3838
158.4277
154.1443
146.2274
148.2397
151.4254
154.7247
158.6485
151.3624
152.7123
151.785
153.2296
141.7863
138.4303
132.5635
130.4817
126.8292
129.3336
122.0412
117.9723
21.1603
105.5916
105.1713
103.9281
20.335
19.9661
98.6517
100.3152
100.5779
99.5798
97.0291
98.2023
98.605
100.3035
100.4553
108.6325
108.5624
108.5916
108.0605
108.1013
105.1246
105.2881
101.5584

1/17/2005
1/10/2005
1/3/2005
12/27/2004
12/20/2004
12/13/2004
12/6/2004
11/29/2004
11/22/2004
11/16/2004
11/8/2004
11/1/2004
10/25/2004
10/18/2004
10/11/2004
10/4/2004
9/27/2004
9/20/2004
9/13/2004
9/6/2004
8/30/2004
8/23/2004
8/16/2004
8/9/2004
8/2/2004
7/26/2004
7/19/2004
7/12/2004
7/5/2004
6/28/2004
6/21/2004
6/14/2004
6/7/2004
5/31/2004
5/24/2004
5/17/2004
5/10/2004
5/3/2004
4/27/2004
4/19/2004
4/12/2004
4/5/2004
3/29/2004
3/22/2004
3/15/2004

920
901.1
902
890
813.2
161
794.8
720.05
705.5
678
678
645.5
640
620.8
638
673.8
658
663
672
671
660
648
633.95
626
621.5
623.15
623
601.1
626
639.95
608
620.5
588.6
596.95
570
535.1
614.85
601
635
608.05
604.1
610
660
640.05
635.5

920
910
944.6
942
921
858
815
785
730
702
703
687
669.8
649
658
678.75
673
698
689.35
675
679.4
669.8
639.9
629
633
640
654
621
648.95
639.95
635
628.25
628.95
596.95
604.5
598
625
620.8
643
630
628.3
628.9
660
640.05
650

850
864.05
875
181
776.4
161
775
718
695
139
672.5
645.5
128.4
620.8
124
127.2
645
663
660.45
132
650.5
631
620.5
123.6
613
121.62
600
601
601.1
616.05
590.25
583.5
570
557
555.55
534.05
576.05
591.1
590
581.1
121
601
599
600.05
554.95

851.8
876.2
901.25
916.55
896.7
838.95
803
780.75
725.8
139.5
691.95
682.75
132.23
643.55
124.16
130.24
655.3
672.95
673.55
133.92
669
661.5
638.05
627.65
620
627.95
628.4
613.85
623.4
621.25
629.65
601.75
620.2
578.25
578.05
577.2
586.9
603.25
598.3
625.15
121.75
602.7
620
611.8
639.3

26800
23500
101800
51200
51700
70900
59200
267400
50200
48200
74100
35400
35200
17600
24900
36400
20500
31400
31100
49400
71600
221400
28300
16600
18000
43600
51000
22700
388500
89200
321100
58900
54500
27700
21900
102300
42700
20000
34600
32700
26400
26600
34000
29100
47200

99.4339
102.2822
105.2063
106.9924
104.6752
97.9338
93.7372
91.1399
84.7254
16.2844
80.774
79.7
15.4357
75.124
14.4937
15.2034
76.4957
78.556
78.6261
15.633
78.0949
77.2194
74.482
73.268
72.375
66.9096
66.9576
65.4072
66.4248
66.1957
67.0907
64.1179
66.0838
61.614
61.5926
61.5021
62.5356
64.2778
63.7503
66.6113
12.9728
64.2192
66.0625
65.1888
68.119

3/8/2004
3/1/2004
2/23/2004
2/16/2004
2/9/2004
2/3/2004
1/27/2004
1/19/2004
1/12/2004
1/5/2004
12/29/2003
12/22/2003
12/15/2003
12/8/2003
12/1/2003
11/24/2003
11/17/2003
11/10/2003
11/3/2003
10/27/2003
10/20/2003
10/13/2003
10/6/2003
9/29/2003
9/22/2003
9/15/2003
9/8/2003
9/1/2003
8/25/2003
8/18/2003
8/11/2003
8/4/2003
7/28/2003
7/21/2003
7/14/2003
7/7/2003
6/30/2003
6/23/2003
6/16/2003
6/9/2003
6/2/2003
5/26/2003
5/19/2003
5/12/2003
5/5/2003

645.05
670
675
676
650.55
673
670.05
663
660
700
668
659.5
637.3
587
531.1
536
559.55
560
563.55
564.95
551
557
553.1
542.15
554.05
568
556
548
550.65
555
544
554
540.9
545
550
540
515
535
555
539.95
529.2
540
525
532.25
519.3

652
687
680.9
682
786
673
698
720
690
709
724
670
674
639
599
549.95
562.7
573
573.55
576.5
575
574
576
567.5
573
588
574.2
571.5
564.9
570
562
558
568
557
555.55
554
542
535
557
585
538.5
540
539
589
550

626
631.6
644.75
642.05
650.55
635.05
610
640.2
660
662.05
645.55
630
616.5
555.55
531.1
530
530
109.6
548
549.05
110.84
551
550
542.15
542.5
531
551
548
542
546.5
544
538.55
535
527.25
532
527.2
512.35
513
528
527.05
521.1
526
525
525
506

645.45
645.75
662.5
675.95
680.5
655.7
656.8
672.55
679.4
675.9
693.7
664.85
659
622.75
583
531.6
539
109.86
560
568.9
112.24
558.45
557.6
556.2
553.8
563.25
560.6
559.8
560.3
557.2
559.65
549.85
547.45
551.5
540.25
550.15
536.75
514.75
533.65
546.35
534.65
530.1
538.15
535.2
549.55

42800
43800
41400
49700
38000
86800
63400
81100
63100
52500
133700
93000
135300
102500
105100
57100
42200
30700
31900
35900
58400
45900
28100
22800
30100
47100
35900
83500
81100
86300
47100
18400
35100
38600
20900
77300
59200
52800
34900
97900
36300
19800
26200
62600
296900

68.7743
68.8062
70.591
72.0241
72.5089
69.8664
69.9837
71.6618
72.3917
72.0188
73.9154
70.8414
70.2181
66.3555
62.1201
56.6433
57.4318
11.7059
59.6694
60.6177
11.9594
59.5042
59.4136
59.2645
59.0087
60.0157
59.7333
59.6481
59.7013
59.371
59.6321
58.5879
58.3321
58.7637
52.1876
53.1439
51.8495
49.7243
51.55
52.7768
51.6466
51.2071
51.9847
51.6997
53.0859

4/28/2003
4/21/2003
4/15/2003
4/7/2003
3/31/2003
3/24/2003
3/17/2003
3/10/2003
3/3/2003
2/24/2003
2/17/2003
2/10/2003
2/3/2003
1/27/2003
1/20/2003
1/13/2003
1/6/2003
12/30/2002
12/23/2002
12/16/2002
12/9/2002
12/2/2002
11/25/2002
11/18/2002
11/11/2002
11/4/2002
10/28/2002
10/21/2002
10/14/2002
10/7/2002
9/30/2002
9/23/2002
9/16/2002
9/9/2002
9/2/2002
8/26/2002
8/19/2002
8/12/2002
8/5/2002
7/29/2002
7/22/2002
7/15/2002
7/8/2002
7/1/2002
6/24/2002

544
514
529.95
508
499.85
499
506.85
506
530.05
504.25
512.9
505
507.7
520
515
518.7
511
515.05
524.9
518.35
517.55
518.25
519
520
515.4
520
523
520.5
566.2
515
549
520
531
537
537
520
515
507.1
102.6
110.8
109.11
105
102.4
102.02
103

544
518.6
531
530
507
504
599
510
541.8
535
512.9
506
519
520
517.35
560
520
519.95
524.9
524
522.25
535
598.45
524
528
526.9
530
544
566.2
532
549
535
548
539.9
575
530
524.9
524.95
103.99
110.8
109.19
111.6
105.8
104.01
104.4

507.05
500
510.05
503
494
482.1
98.4
500.1
499
500.15
500
498.15
502.3
503
510
515
511
510.05
514.25
510
513
511.6
103.27
515.1
513.2
513.5
506
518
519.85
508
515.05
517.1
510.15
524.25
518.15
512
506
507.1
100.2
96.11
101.05
101.6
101.8
102.02
100.51

514.3
513.7
518.6
528
499.75
500.1
99.7
503.8
501.35
519.2
508.9
501.15
506.2
509.95
514.4
515.5
518.35
514.75
515.75
521.8
519.2
521.5
104.2
521.05
519.9
521.85
522.05
522.5
525.45
526.7
526.7
521.5
528.05
529.35
539.15
527.1
518.65
518.15
103.65
102.29
103.47
103.74
105.15
102.74
103.14

12700
22100
14100
164000
12600
23200
22600
20700
38600
34000
9900
7800
5800
18800
18400
22000
15000
20700
31200
17100
23300
17200
44400
30400
42300
7000
31000
19500
82700
33200
13900
73500
16000
41300
83300
31500
18300
19000
22600
24300
30600
17800
16900
27800
24400

49.6808
49.6229
50.0962
51.0042
48.2753
48.3091
9.6309
48.6665
48.4299
50.1542
49.1592
48.4106
48.8984
49.2606
49.6905
49.7967
50.0721
49.7243
49.8209
50.4053
50.1542
50.3763
10.0656
50.3329
50.2218
50.4102
50.4295
50.4729
50.7579
50.8787
50.8787
50.3763
51.0091
51.1346
52.0813
50.9173
50.101
50.0527
10.0125
9.8811
9.9951
10.0212
9.4313
9.2151
9.251

6/17/2002
6/10/2002
6/3/2002
5/27/2002
5/20/2002
5/13/2002
5/6/2002
4/29/2002
4/22/2002
4/15/2002
4/8/2002
4/1/2002
3/26/2002
3/18/2002
3/11/2002
3/4/2002
2/25/2002
2/18/2002
2/11/2002
2/4/2002
1/28/2002
1/21/2002
1/14/2002
1/7/2002
12/31/2001
12/24/2001
12/18/2001
12/10/2001
12/3/2001
11/26/2001
11/19/2001
11/12/2001
11/5/2001
10/29/2001
10/22/2001
10/15/2001
10/8/2001
10/1/2001
9/24/2001
9/17/2001
9/10/2001
9/3/2001
8/27/2001
8/20/2001
8/13/2001

106.8
110.87
106
103.22
107.19
107
108.2
107.22
108
107.01
108
110
107
111.6
108.52
111.02
112.8
113.6
114
114.45
122
119.4
121
118.6
117
118
120.79
123.6
115.1
112.66
115
114
111.6
110.4
101.4
101.6
101
100
97
106.02
114.77
112.02
109.6
111.58
110.4

107.36
110.87
111
115.2
115
108.6
110
110.55
109.8
109
109
111
109.98
111.6
112
116.78
119.5
118
117.65
117.98
122
119.8
121
121.8
126
120
120.8
123.7
128.6
115.4
116.4
118.98
113.8
113
104
102.4
103.3
104.89
105.98
109
114.78
115.8
113.58
111.58
114.2

101
101.03
105.01
103.03
102.18
105.44
105.51
105.11
106.06
105
104.55
108
104.2
105.6
105.4
107.2
110.05
111.04
113.6
107.21
113.6
115.2
115
116
113.02
113.48
115.02
117
115.1
107.01
104.02
113.5
108.22
100.4
95.02
100.2
100
99.22
92
98.2
106
93.7
109
109.06
109

102.45
105.81
106.59
104.82
107.06
106.18
107.39
108.38
108.14
108.04
106.56
108.37
108.78
108.15
109.47
110.51
110.5
112.18
114.23
114.42
115.92
117.04
119.26
119.56
118.7
114.97
117.63
118.92
123.2
115.04
113.69
115.38
113.04
112.06
103.2
100.58
101.23
101
100.98
99.24
108.54
111.61
112.72
110.29
109.96

52700
24100
35600
17400
15700
6800
32200
11200
11500
19200
26600
14900
44100
47600
44200
35400
44600
38900
17100
14100
35100
12200
13200
7900
9600
12000
19100
13600
22700
12500
17500
22000
32400
62400
5400
8100
8600
6100
17800
111800
315000
33300
22100
6600
12700

9.1891
9.4905
9.5605
9.4017
9.6026
9.5237
9.6322
9.721
9.6995
9.6905
9.5578
9.7201
9.7569
9.7004
9.8188
9.9121
9.9112
10.0618
10.2457
10.2628
10.3973
10.4978
10.6969
10.7238
10.6466
10.3121
10.5507
10.6664
11.0503
10.3184
10.1973
10.3489
10.139
10.0511
9.2564
9.0214
9.0797
9.0591
9.0573
8.9012
9.7354
10.0107
10.1103
9.8923
9.8627

8/6/2001
7/30/2001
7/23/2001
7/16/2001
7/9/2001
7/2/2001
6/25/2001
6/18/2001
6/11/2001
6/4/2001
5/28/2001
5/21/2001
5/14/2001
5/7/2001
4/30/2001
4/23/2001
4/16/2001
4/9/2001
4/2/2001
3/26/2001
3/19/2001
3/12/2001
3/5/2001
2/26/2001
2/19/2001
2/12/2001
2/5/2001
1/29/2001
1/22/2001
1/15/2001
1/8/2001
1/1/2001
12/26/2000
12/18/2000
12/11/2000
12/4/2000
11/27/2000
11/20/2000
11/13/2000
11/6/2000
10/30/2000
10/23/2000
10/16/2000
10/9/2000
10/3/2000

115
118.9
116.75
116.6
135
122.01
125
127.6
125
128
129.4
131
135
135.4
136.65
138
136.8
134.85
136
138
132
135
141.8
154.04
159.6
156.8
160.6
155
156
156
161.4
164
158
150
158.98
161
161.45
163
160
160
150.2
147.2
154.9
137.6
130.2

117.75
119
123.8
122.4
135
135.98
129.8
128
134.89
128
132.4
134.8
136.2
136.93
139.1
142.98
140
141.96
139
145.98
139.6
147
149.8
160
162.6
164.6
160.6
160.01
160
162
163.98
164.8
161.33
156
159
163.95
166.99
163.8
163.6
164
163.2
162.58
161.18
152.6
139

112
113.31
111
116
118
121.2
120.41
124.01
122
118.51
126
125.6
127
132.91
133
128.02
128
126.39
131.4
130.2
130.46
129
134.25
136.2
155.2
154.2
143.22
145.6
152
152
155
158
150
145.11
150.23
156.4
160.7
159.6
156.98
159.8
150.2
147.2
144.4
135.2
130

113.46
117.22
115.96
116.71
119.78
122.21
122.71
124.81
129.2
125.64
128.26
128.51
127.53
133.78
136.25
139.09
138.65
134.68
134.22
139.81
134.27
133.69
139.02
143.58
156.32
161.42
154.7
159.3
152.72
159.94
157.26
160.61
160.48
151.22
155.18
158.56
164.02
162.05
162.95
160.62
160.68
150.33
149.16
149.42
137.17

11000
13100
42800
12100
32500
116700
45700
49400
154500
29900
40900
22500
38600
13900
41300
37200
34600
12400
26500
36500
10700
11800
41200
103800
28800
180400
72600
60600
33200
56500
60400
36500
31700
63600
30700
61700
77000
49000
107800
61900
161000
42100
105800
109900
27100

10.1767
10.5139
10.4009
10.4682
10.7435
10.9615
10.513
10.6929
11.069
10.764
10.9885
11.0099
10.926
11.4614
11.673
11.9163
11.8786
11.5385
11.4991
11.978
11.5034
11.4537
11.9103
12.301
13.3925
13.8294
13.2537
13.6478
13.0841
13.7026
13.473
13.76
13.7489
12.9556
13.2948
13.5844
14.0522
13.8834
13.9605
13.7609
13.766
12.8793
12.7791
12.8013
11.7518

9/25/2000
9/18/2000
9/11/2000
9/4/2000
8/28/2000
8/21/2000
8/14/2000
8/7/2000
7/31/2000
7/24/2000
7/17/2000
7/10/2000
7/3/2000
6/26/2000
6/19/2000
6/12/2000
6/5/2000
5/29/2000
5/22/2000
5/15/2000
5/8/2000
5/2/2000
4/24/2000
4/17/2000
4/10/2000
4/3/2000
3/27/2000
3/21/2000
3/13/2000
3/6/2000
2/28/2000
2/21/2000
2/14/2000
2/7/2000
1/31/2000
1/24/2000
1/17/2000
1/10/2000
1/3/2000
12/27/1999
12/20/1999
12/13/1999
12/6/1999
11/29/1999
11/22/1999

134
128
130
134.02
137.6
137.25
138
134.21
135.6
128.46
136
121.85
123
116.4
123
118.8
125.8
111.8
96.22
111
118
100.4
105.6
112
120.2
122.4
121.8
110
100
105
128
135
142
140.2
155.73
176
176
180
141
141
149
158.43
162.2
164.4
167

139
142
130
135.8
138
138.2
141.8
142
144.8
136
136.78
137.8
125.85
122.7
124.2
126
129.4
127
110.14
111.6
121.99
117.8
105.6
112
121.58
123.6
135
122.6
112.31
105
131.97
138
142.2
148.07
157.6
179
183.98
184
169.7
144.8
149.6
160.5
170
168
172

130.7
125.4
125
128.01
132.2
133
136
133.2
131.41
124.01
130
121.85
118.4
113
114.5
115
116.8
110
96.22
97
110.3
97
101
98.22
111.02
111
119
107.02
97.4
92.4
95.24
128
128
136
139
156.4
173.6
167.85
141
138.4
140.8
144.05
160.2
159.52
163.4

131.97
135.7
127.3
129.98
133.7
135.24
138
137.72
135.77
135.1
130.33
134.11
122.99
119.37
116.07
121.91
117.8
123.99
109.91
100.37
114.03
115.72
101.09
106.03
114.37
119.47
123.96
119.86
108.73
97.23
100.92
128.37
133.41
140.83
142.7
158.49
177.65
173.93
169.7
140.65
142.83
148.73
160.96
160.71
164.01

26900
63000
45200
59300
20100
20600
34400
30800
59800
127700
79800
177300
40100
51800
30300
35700
27800
87300
73500
81900
67500
69200
46900
51600
37200
43500
68400
89500
88000
147500
69500
39400
57600
77700
42400
42800
41200
94600
74400
24700
61600
75500
49900
59100
52100

11.3063
11.6259
10.9062
11.1358
11.4546
11.5865
11.823
11.799
11.6319
11.5745
11.1658
11.4897
10.537
10.2269
9.9441
10.4445
10.0923
10.6227
9.4164
8.5991
9.7694
9.9141
8.6607
9.084
9.7985
10.2354
10.6201
9.9019
8.9824
8.0324
8.3372
10.6049
11.0212
11.6342
11.7887
13.0932
14.676
14.3687
14.0192
11.6194
11.7995
12.2869
13.2972
13.2766
13.5492

11/15/1999
11/9/1999
11/1/1999
10/25/1999
10/18/1999
10/11/1999
10/4/1999
9/27/1999
9/20/1999
9/14/1999
9/6/1999
8/30/1999
8/23/1999
8/16/1999
8/9/1999
8/2/1999
7/26/1999
7/19/1999
7/12/1999
7/5/1999
6/28/1999
6/21/1999
6/14/1999
6/7/1999
5/31/1999
5/24/1999
5/17/1999
5/10/1999
5/3/1999
4/26/1999
4/19/1999
4/12/1999
4/5/1999
3/30/1999
3/22/1999
3/15/1999
3/8/1999
3/1/1999
2/22/1999
2/15/1999
2/8/1999
2/1/1999
1/25/1999
1/18/1999
1/11/1999

171.8
159.82
168
177
175
204.4
215.82
220.2
200
206.533
198.533
204.407
209.333
202.667
196
174.667
181.333
176.533
174.533
171.267
165.333
169.8
172
174.8
177.333
194.533
183.333
192
198.8
192
188
182.667
196.667
169.333
170.533
154.813
164
158.813
152
160.667
149.867
145.333
142
126
131.693

172.99
172.6
171.97
179.24
187
204.8
215.82
238.6
252.8
206.533
208.667
209.067
213.333
213.2
206.667
198
190.52
190.3
184
176.667
174.533
172.4
175.6
187.2
182
194.533
202.32
192.533
210.4
200.933
220
204.867
200.007
205.067
176.667
180.533
166.4
171.327
152.667
160.667
164.247
152.333
156
150
137.18

167.6
159.8
147.18
161
164
170.05
201.48
192.7
197.333
197.333
193.333
192.633
203.333
200.4
194.667
168.8
172.847
166.667
170.667
168.4
164
160.8
168.027
168
170.667
170
174.667
181.747
188.133
178.667
188
175.007
171.333
168
158.047
144.133
153.333
157.333
145.333
150.707
148.4
145.333
142
123.067
122

167.75
170.68
161.88
166.52
169.14
171.94
204.13
202.9
229.65
198.86
203.513
193.627
206.687
205.353
200.013
194.92
175.56
182.533
174.453
171.347
169.687
163.147
171.073
175.267
174.667
177.04
192.133
185.333
190.667
199.6
205.867
204.867
180
199.467
168.033
169.6
154.267
158.667
146.667
153.333
161
147.733
146.133
147.067
125.727

13800
54200
98200
74900
52200
77900
37500
49100
91300
36500
49400
38500
33700
38200
83900
115600
163700
120500
114200
62000
80800
56000
25400
33300
86100
234200
224500
116800
139600
121800
123700
123500
101500
161500
59900
99200
67900
57300
21200
44300
108700
53800
108300
278200
100400

13.8581
14.1002
13.3732
13.7565
13.973
14.2043
16.8636
16.7619
18.9718
10.9521
11.2084
10.6639
11.3832
11.3097
11.0156
10.7351
9.6689
10.0529
9.6079
9.134
9.0455
8.6968
9.1193
9.3429
9.3109
9.4374
10.242
9.8795
10.1638
10.64
10.9741
10.9208
9.5952
10.6329
8.9573
9.0408
8.2235
8.458
7.8183
8.1737
8.5824
7.8752
7.7899
7.8397
6.7021

1/4/1999
12/28/1998
12/21/1998
12/14/1998
12/7/1998
11/30/1998
11/23/1998
11/16/1998
11/9/1998
11/2/1998
10/26/1998
10/19/1998
10/12/1998
10/5/1998
9/28/1998
9/21/1998
9/14/1998
9/7/1998
8/31/1998
8/24/1998
8/17/1998
8/10/1998
8/3/1998
7/27/1998
7/20/1998
7/13/1998
7/6/1998
6/29/1998
6/22/1998
6/15/1998
6/8/1998
6/1/1998
5/25/1998
5/18/1998
5/11/1998
5/4/1998
4/27/1998
4/20/1998
4/13/1998
4/6/1998
3/30/1998
3/23/1998
3/16/1998
3/9/1998
3/2/1998

116.667
118.4
116.533
115.3
106.8
97.4933
97.6
100.533
96
94.2667
94.6667
93.3333
92.94
92.6667
97.4667
92.9333
95.8533
95.0667
96.4
95.1933
92.8
98.2667
93.3333
83.4733
85.6
87.2
79.2
76
68.6667
73.8667
77.0667
80.5333
78.3933
75.0667
79.54
78.9333
78.4
74.4
66.6667
67.6
62.4
63.6133
57.3333
57.6133
59.2

127.013
119.2
120.653
116.667
114.933
108.907
99
100.587
101.6
96
97.3333
94.4
96.36
94
98.4667
98.9333
96
99.6
96.46
100.8
97.4667
103.2
99.0667
94.6
86.1333
87.2
86.8
80.9867
76.4
75.7333
79.1067
83.7333
80.8
82.6667
80
84.6667
80.6667
83.3333
75.6
71.5333
69.3333
64.9333
65.7333
59.4667
59.9667

115.6
115.48
114.673
110.8
106.333
97.42
96
98
95.8
92.6733
93.6067
89.34
90.9533
88
94.2667
91.3667
92.2667
94
91.6
94
87.3333
88.0067
92.0133
83.3333
82.4267
83.6
76.2667
73.4667
68
68
67.1
75.8
75.8667
75.0667
69.9867
78.0133
73.6133
72.2667
66.1333
66.9667
61.7333
61.4667
56.3333
56.5467
53.3333

127.013
116.467
117.333
114.347
114.933
106.667
99
98.1333
99.8267
95.3333
94.54
93.4667
92.4
93.16
94.9867
96.8133
92.6
94.2133
95.32
96.0533
94.2867
92.2067
97.3533
93.9267
84.0333
85.1467
85.6467
75.34
74.9267
69.96
74.8067
77.2333
79.4333
78.88
73.86
79.9867
77.5533
77.3067
74
68.7933
67.0267
62.4
64.58
57.0667
57.4067

79700
33200
101900
164200
245800
205300
31600
28000
58900
17600
34100
18100
36200
38300
55700
75100
62600
103600
111700
162300
299000
774400
641500
309100
105600
101600
204800
54500
31000
62500
133900
82900
85500
139400
204500
234900
143200
212200
219300
127800
161500
99200
265300
207900
217400

6.7707
6.2085
6.2546
6.0955
6.1267
5.6861
5.2774
5.2312
5.3214
5.0819
5.0396
4.9824
4.9255
4.9661
5.0634
5.1608
4.9362
5.0222
5.0812
5.1203
5.0261
4.9152
5.1896
5.0069
4.4795
4.5389
4.2983
3.781
3.7603
3.511
3.7543
3.8761
3.9865
3.9587
3.7068
4.0143
3.8921
3.8798
3.7138
3.4525
3.3638
3.1316
3.241
2.864
2.881

2/23/1998
2/17/1998
2/9/1998
2/2/1998
1/27/1998
1/19/1998
1/12/1998
1/5/1998
12/29/1997
12/22/1997
12/15/1997
12/8/1997
12/1/1997
11/24/1997
11/17/1997
11/10/1997
11/3/1997
10/27/1997
10/20/1997
10/13/1997
9/29/1997
9/22/1997
9/15/1997
9/8/1997
9/1/1997
8/25/1997
8/18/1997
8/11/1997
8/4/1997
7/28/1997
7/21/1997
7/14/1997
7/7/1997
6/30/1997
6/23/1997
6/16/1997
6/9/1997
6/2/1997
5/26/1997
5/19/1997
5/12/1997
5/5/1997
4/28/1997
4/15/1997
4/7/1997

54.3733
52.1333
51.3467
51.6
52.4
52.6467
51.3333
54.4
53.3333
55.6
55.3333
58
52.2667
50.3333
50.9
50.68
48
47.1
48.2667
45.4667
44.1333
43.1667
44.6667
45.3333
41.8667
41.9333
46.2333
45.02
45.6533
46.3867
41.8667
41.6
35.2
34
33.6
34.6533
34.0133
34.8
33.3333
34.1333
32.3
31.7667
32.4
32.4667
31.6667

60.3867
54.5
51.7333
53.8667
52.4
54.3333
53.5667
55.3267
55.3
55.8667
57.3333
59.0467
57.1267
54.3867
53.1667
50.68
51.3333
47.9867
48.8667
49.32
45.3333
43.7333
45.0667
45.3333
45.1867
43.6
46.2333
46.0667
46.38
46.4
46.8
43.9333
44
34.8
34.52
34.6667
34.6533
35.2
35.6333
34.66
34
33.3333
32.6667
32.6667
32.9333

53.8
51.7333
50.6667
50.94
50.4
52.5333
50.4667
50.6667
52.8133
52.9333
54.5
53.6
52.2667
49.6067
47.2067
48.2067
46.72
45.2
46.4267
44.2667
42.7
43.0067
42.6667
42.6667
41.6
40.5467
42.2
44.1733
45.1
45.0667
40.5667
40
35.0667
33.3667
33.0667
33.0733
33.7333
32.9333
32.8333
32.4667
32.3
31.7667
31.9933
31.3333
31.6667

59.14
53.7467
50.8667
51.9333
51.6
52.6667
52.56
52.14
53.4133
53.2467
55.3267
54.9
56.52
52.38
50.5067
50.0733
50.8
47.7333
47
48.1867
45.2133
43.4667
43.34
43.3333
45.0533
41.3133
42.3467
45.06
45.36
45.22
45.2867
42.74
42.9333
34.8
34
33.1867
34.14
34.6733
35
33.9467
34
32.8
32.2667
32.4133
32.1333

231500
25800
8200
15200
52400
34600
40300
83300
107200
105700
87100
239800
166600
100400
94600
90700
36400
85400
77900
47200
16400
7900
7000
4700
12600
16600
138400
75300
61400
67700
121900
136300
107600
23300
24800
15800
10100
11300
46900
31800
5800
5000
8200
5300
15100

2.968
2.6974
2.5528
2.6063
2.5896
2.6432
2.6378
2.6167
2.6806
2.6723
2.7767
2.7552
2.8365
2.6288
2.5348
2.513
2.5495
2.3956
2.3588
2.4183
2.2691
2.1814
2.1751
2.1747
2.2611
2.0734
2.1252
2.2614
2.2765
2.2694
2.2728
2.145
2.1547
1.7465
1.7063
1.6655
1.7134
1.7401
1.7565
1.7037
1.7063
1.6461
1.6194
1.6267
1.6127

3/31/1997
3/25/1997
3/17/1997
3/10/1997
3/3/1997
2/24/1997
2/17/1997
2/10/1997
2/3/1997
1/27/1997
1/20/1997
1/13/1997
1/6/1997
12/31/1996
12/23/1996
12/16/1996
12/9/1996
12/2/1996
11/25/1996
11/18/1996
11/11/1996
11/4/1996
10/28/1996
10/22/1996
10/14/1996
10/7/1996
9/30/1996
9/23/1996
9/16/1996
9/9/1996
9/2/1996
8/26/1996
8/19/1996
8/12/1996
8/5/1996
7/29/1996
7/22/1996
7/15/1996
7/8/1996
7/1/1996
6/24/1996
6/17/1996
6/10/1996
6/3/1996
5/27/1996

31.3333
34.1333
36
36
38.1333
34.3
33.6333
33.6
33.3333
33.4667
33.3333
32.3667
31.4267
30.6867
30.4
30.4
31.5333
30.2667
29.4
30.4667
29.6
29.5333
29.6
30
29.2
28
29.4
29.1333
29.0667
29.3333
28.8733
27.8667
27.0667
29.3333
28.2667
27.4667
28.6667
27.6
24.6867
26.6667
26.5333
30.6667
26.8
27.4667
27.7667

33.1867
34.1333
36
37.0267
39.7333
35.8667
35.4667
34.4
34.5333
34
33.7333
34.8
32.6667
31.5333
31.2
30.8
32.0667
31.12
30
30.9333
31.6
29.8
30.3
30
31.7333
29.36
29.6
29.6
29.6667
29.7333
29.7333
30.3333
28.2667
29.6
29.9933
30.2667
30.4
29.9267
27.3333
26.6667
27.3
31.7333
31.06
28.2667
27.8667

30.76
32.4
32.9333
35.3333
36.2667
33.3333
33.6133
33.4667
33.3333
33.3333
33.24
32.2
30.2667
30.4
30.2667
29.6267
29.3733
28.5333
28.82
29.3333
29.18
28.8
29.0667
29.2
29.02
27.3333
28.82
28.7467
28.6
28.9333
28.8733
27.5333
26.7333
28.2733
28.2667
27.4667
28
27.6
23.3333
24.8
25.8667
26.6667
26.8
26.4
26.6667

32.6
33
34
36
36.5333
35.1467
34.1333
34.4
34.1333
33.4667
33.4667
33.5067
32.3667
31.3333
31.0667
30.4467
29.3733
30.8133
29.9333
29.6
30.8067
29.78
29.8
29.8667
30
29.3333
28.9333
29.3333
29.1333
29.3333
29.3333
29.2
27.8667
28.2733
29.3333
29.1
28.8333
28.9333
27.3333
24.8
26.8
26.8
30.3533
26.8
27.4667

4300
21400
5900
4300
8700
14000
7000
9100
5600
41400
22600
41500
18500
4100
9700
4300
10900
16400
9500
13600
10500
10000
12300
6700
17800
27100
31300
25000
22000
15200
17300
13400
4700
16800
11000
16600
10700
13300
6100
1600
7300
4700
7100
6100
3400

1.6361
1.6562
1.7063
1.8067
1.8335
1.7639
1.713
1.7264
1.713
1.6796
1.6796
1.6816
1.6244
1.5725
1.5591
1.528
1.4741
1.5464
1.5022
1.4855
1.5461
1.4946
1.4956
1.4989
1.5056
1.4721
1.4521
1.4721
1.4621
1.4721
1.4721
1.4654
1.3985
1.4189
1.4721
1.4604
1.447
1.4521
1.3718
1.2446
1.345
1.345
1.5233
1.345
1.3785

5/20/1996
5/13/1996
5/6/1996
4/29/1996
4/22/1996
4/15/1996
4/8/1996
4/1/1996
3/25/1996
3/18/1996
3/11/1996
3/4/1996
2/26/1996
2/19/1996
2/12/1996
2/5/1996
1/29/1996
1/23/1996
1/16/1996
1/8/1996
1/2/1996

30.5333
29.2
30.8
30.4
29.8667
28
28
27.2
26.8
26.6667
27.2733
26.6667
25.7333
25.3333
26.6667
22.9333
19.3333
19.6667
20.1333
20.6667
21.2

29.8667
32
31.0667
30.9333
32.8667
30
29.0667
28
27.0667
26.8
27.3333
27.8333
27.3333
27.3333
27.3333
25.4667
22.9333
20
20.1333
21.0667
21.3333

27.4667
29.2
29
30.2667
29.0667
27.74
27.2
27.0733
26.3933
26
26.6667
25.4
25.7333
25.3333
25.3333
22.9333
19.3333
19.2
18.9333
20.1333
20.9333

27.7667
30.5333
29.2
30.8
30.4
29.8667
28
27.4667
26.9333
26.8
26.94
27.2733
26.6667
25.8533
25.4
25.3333
22.9333
20
19.7333
20.1333
20.9467

5300
4900
5800
7900
12300
14500
7300
3300
4800
6700
4900
9500
11300
5700
5000
7400
2200
3700
1200
1100
1700

1.3935
1.5324
1.4654
1.5457
1.5257
1.4989
1.4052
1.3785
1.3517
1.345
1.352
1.3688
1.3383
1.2975
1.2747
1.2714
1.1509
1.0037
0.9903
1.0104
1.0512

Date
Open
High
Low
Close
Volume
Adj Close
3/28/2016
249.95
251.8
242
250.5 1333700 249.6997
3/21/2016
251
255.8
247.2
248.95
525800 248.1546
3/14/2016
252.3
254.5
244.15
249.6 1558700 248.8026
3/7/2016
249.55
251.3
241.4
249.85
873400 249.0518
2/29/2016
242.8
253
235
249.55 1803700 248.7527
2/22/2016
244.4
250.9
233.5
241.3
871900 240.5291
2/15/2016
247.8
252.4
239
244.4
693200 243.6192
2/8/2016
250.2
253.25
237
247.8 1304100 247.0083
2/1/2016
250.9
252.5
238.45
251.3 1129700 250.4971
1/25/2016
242
252.65
231.5
250.65 1706900 249.8492
1/18/2016
249.5
254
238.95
240.95 1063400 240.1802
1/11/2016
267
267.55
249
250.3 1114700 249.5003
1/4/2016
276.25
281
265.95
269.05
684700 268.1904
12/28/2015
277.8
278.9
273.3
276.4
418600 275.5169
12/21/2015
275.5
280
272.5
276.7
541600 275.816
12/14/2015
265
278.4
261.9
274 1006800 273.1246
12/7/2015
273.95
278.85
266.05
268
993900 267.1438
11/30/2015
276.3
284.5
268.25
271.7 1236300 270.832
11/23/2015
274.25
281.35
273.55
275.7
534500 274.8192
11/16/2015
267.95
278
260.1
275.9 1599900 275.0185
11/9/2015
260.05
269.25
260.05
267.55
834100 266.6952
11/2/2015
269.75
272.65
263.55
267.65 1159200 266.7949
10/26/2015
264
274.7
264
269.75 2023800 267.6436
10/19/2015
275
275.3
262
262.9
806300 260.8471
10/12/2015
280.1
283.6
270.5
272.65
928300 270.5209
10/5/2015
281.45
286.75
274.1
279.85 1765700 277.6647
9/28/2015
276.7
279.7
271.95
278.7 1197300 276.5237
9/21/2015
276
280.95
273.05
274.85 1730000 272.7037
9/14/2015
283
285
269.65
275.25 1485400 273.1006
9/7/2015
285
286.5
268.75
281.8 1209300 279.5995
8/31/2015
280.5
289.25
268.25
286.25 2048300 284.0147
8/24/2015
290
293.6
256.7
280.3 2588100 278.1112
8/17/2015
297.4
308.9
293.45
298.65
959500 296.3179
8/10/2015
310.8
313.9
290.5
294.7
760800 292.3987
8/3/2015
294.95
316.4
288.5
309.1 1305000 306.6863
7/27/2015
295
301.4
289.2
293.3 1427100 291.0096
7/20/2015
293.4
304.5
291.5
296.55
787700 294.2343
7/13/2015
281.6
299.5
280.65
292.05
835100 289.7694
7/6/2015
282.9
292.8
260
282.25
883600 280.046
6/29/2015
273.3
287.4
268.5
285.55 1800500 283.3202
6/22/2015
271
280.75
268.3
275.7 1337100 272.803
6/15/2015
253.45
275.95
251.85
269.3 1385200 266.4702
6/8/2015
258.9
259.7
248.85
252
706100 249.352
6/1/2015
270
274.45
253
257.8
718200 255.091

5/25/2015
5/18/2015
5/11/2015
5/4/2015
4/27/2015
4/20/2015
4/13/2015
4/6/2015
3/30/2015
3/23/2015
3/16/2015
3/9/2015
3/2/2015
2/23/2015
2/16/2015
2/9/2015
2/2/2015
1/26/2015
1/19/2015
1/12/2015
1/5/2015
12/29/2014
12/22/2014
12/15/2014
12/8/2014
12/1/2014
11/24/2014
11/17/2014
11/10/2014
11/3/2014
10/27/2014
10/20/2014
10/13/2014
10/6/2014
9/29/2014
9/22/2014
9/15/2014
9/8/2014
9/1/2014
8/25/2014
8/18/2014
8/11/2014
8/4/2014
7/28/2014
7/21/2014

266.25
265.8
261.1
252.25
270.1
273.55
283
267
267.8
266.3
273
266
264.4
266.05
270.25
270.05
257.1
249.6
252.05
229.8
235.95
228
227.75
233.05
243.4
241.45
231.05
227
228
228.25
218
207.85
215.1
221.1
222.7
223
229.95
226.3
232.4
221.6
219
206.1
202.7
200
195.8

275.25
267.1
267
271.4
272.9
275.2
286.95
286.5
270.7
276
287
278.5
271.75
271.5
272.5
276.9
275
262.5
262.3
257.9
236.95
235.9
236.75
238.25
243.75
249
249.15
239
236.35
232.75
229
217.15
215.35
222.9
225.85
229.3
229.95
231.25
234.5
235.55
230
220.9
209.85
208.8
200.3

264
257.65
253.55
251
250.5
260.15
270.5
267
264.45
261.35
264.7
260
260.1
259.95
264.2
258.25
255.7
247.3
246.35
228.65
222.5
228
225.65
217.8
233.55
240.35
230.7
226.75
225.45
221.7
196.55
205.55
205.2
214.8
215.8
219.5
220.05
223.05
224.7
220.1
216.95
201.65
201.5
192.85
191.6

269.85
265.25
264.85
260.85
251.9
270.1
272.95
280.3
266.55
264.8
266
272.45
266.7
265.15
265.45
272.25
273.45
256.25
249.6
251.4
229.45
234.7
229.95
227.8
234.7
243.4
240.9
230.65
231.35
227.85
226.5
214.85
205.85
215.1
221.1
223.75
223.4
223.7
226
232.6
222.35
217.9
205.6
202.35
199.6

1602000
747400
930200
1415900
1182400
969500
740300
912900
413900
710200
1437700
1804400
1213100
1183900
603500
1316900
1609900
1575000
1297900
1637100
685500
455800
1010200
800700
526200
1027400
2261000
804900
652700
1358400
3610500
548800
820100
611200
707300
1416700
1659100
1764600
2117900
6104000
1917500
1391700
806300
1580700
998600

267.0144
262.4627
262.067
258.109
249.253
267.2618
270.0819
277.3546
263.7491
262.0175
263.2049
269.5871
263.8975
262.3638
262.6607
269.3892
270.5766
253.5573
246.9772
248.7583
227.0389
232.2338
227.5337
225.4063
232.2338
240.8424
238.3686
228.2263
228.919
225.4558
224.1199
212.5924
203.6869
212.8397
218.7767
221.3988
221.0525
220.1086
222.3717
228.8657
218.7803
214.4017
202.2992
199.1014
196.3955

7/14/2014
7/7/2014
6/30/2014
6/23/2014
6/16/2014
6/9/2014
6/2/2014
5/26/2014
5/19/2014
5/12/2014
5/5/2014
4/28/2014
4/21/2014
4/14/2014
4/7/2014
3/31/2014
3/24/2014
3/17/2014
3/10/2014
3/3/2014
2/24/2014
2/17/2014
2/10/2014
2/3/2014
1/27/2014
1/20/2014
1/13/2014
1/6/2014
12/30/2013
12/23/2013
12/16/2013
12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/4/2013
10/28/2013
10/21/2013
10/14/2013
10/7/2013
9/30/2013
9/23/2013
9/16/2013
9/9/2013

194
192
185.75
189
189.2
193.4
187
186.7
183
179.15
181.45
178
179
179.15
180
179
178.6
173.95
171.2
172.55
173
173.65
174.5
172
162.7
166.6
174.55
168
172.5
167.5
165.8
166
165.1
163
164.4
163.4
176.8
184.25
168.2
171.65
171
169.9
167.5
171
163.15

196.6
197.9
192.75
190
192.5
195.95
192
192
186.95
191.95
182.1
182.35
180.85
180.9
184.2
189.95
181
181.8
177.4
177.05
175.4
175.3
178.15
175.35
172.5
170.95
175
175
174.2
174.3
168.65
170
167.4
171.35
165.6
165.3
177.85
184.45
183.45
171.65
173
173.2
171.45
172.9
171.8

189.3
190.3
184.5
184
185.2
186.5
183
177.4
177.45
179.15
177.3
176.6
177.1
177.05
178.7
177.85
174.1
173
171
170.35
171.1
168.7
170.65
166
162.1
159.5
166.55
166.35
164
166.6
163.5
163.15
161.6
161
156.5
160
162.9
174.15
168.2
165.65
168.75
166.8
164.75
166.35
163.15

194.05
194
191.4
186.05
188.85
189.05
190.85
188.45
183.15
181.5
179.85
180.25
178.8
179.05
179.15
179.95
179.1
179.95
173.95
171.55
173.45
173.2
173.65
174.8
172
163.95
167.2
173.95
167.05
172.4
167
165.75
164.4
165.65
161.05
164.25
163.35
176.8
182.6
169.15
169.55
171
170
168.85
169.05

1300200
1186700
808100
914400
724400
1360500
1228800
2702300
1765200
1568800
920600
1258100
937300
561700
588100
1037500
1352500
939700
1163300
924000
625600
620000
1078600
1094400
1844900
4012800
1079800
803900
597500
785700
1539500
1267300
1270500
4169900
2263400
853300
1151300
1934200
1780600
741800
881700
849000
1040900
892100
973700

190.9346
190.8854
188.3272
183.0631
184.8123
185.0081
186.7696
184.4209
179.2342
177.6195
176.0048
176.3962
174.9772
175.2219
175.3197
176.1026
175.2708
176.1026
170.2309
167.8822
169.7416
169.4969
169.9373
171.0627
168.3226
160.4447
163.6252
170.2309
163.4784
168.714
163.4295
162.2062
160.8851
162.1084
157.6067
160.7383
159.8575
172.286
177.9379
164.8313
165.2211
166.6341
165.6596
164.539
164.7339

9/2/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/27/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/18/2013
2/11/2013
2/4/2013
1/28/2013
1/21/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012
10/29/2012

165.4
150.4
169.7
160.45
158.3
172.05
165.25
157.55
156.05
156.25
154.2
153.9
157.55
155.6
158.5
155.6
161.1
158.35
145
141.85
138.15
142.2
137
138
137
135.5
123.2
131.55
132.95
131.9
133.95
129.45
129
126.3
128.7
130.35
128.55
129.4
130.55
128.1
123.5
126
128
125
130

172.9
165.05
170.15
175
165
174.25
177.4
172.8
159.25
160.85
156.85
158.3
158.6
160.35
160.85
158.9
165.65
164.7
163.45
148.5
143.8
145.75
144.9
138.85
139.7
138
135.9
131.55
133.1
134.9
134.85
137.65
130.4
129.95
133
133
131.35
130.8
132
131.95
128.8
126.6
130
129.75
130.65

162.35
150.4
142.7
160.45
156.3
158
165.25
156.3
154.1
153.35
149.35
149
144.65
155.6
155.45
154.25
155.35
156.65
144.65
141.15
136.6
136.8
136.95
129.8
132.55
132.2
123.2
124.45
129.3
130.1
130.25
127.5
127
124.4
125.2
127.6
126.6
127
127.1
126.5
121.4
121
124.8
124.6
123.3

163.15
163.1
149.5
170.1
161.35
160
171.75
167.65
158.55
157
155.4
154.05
152.65
157.15
156.35
158.15
157.1
161
161.05
146.5
141.55
138.95
143.25
136.95
133.75
137.25
135.15
129.5
131.55
133.15
131.1
133.65
129.15
128.95
126.05
128
129.1
128.25
129.9
130.05
128.05
122.15
125.6
128
124.95

1952400
2412300
3250900
1569000
680600
1787500
3441400
1904900
707700
904100
1453300
1493900
1789900
583900
1122200
700100
1562000
1266500
2549000
663000
1009500
930700
1829500
606800
756700
735500
854200
739100
407000
797500
1671700
1784000
753300
597700
1012500
489600
521700
891000
1073900
871900
1082300
697300
407300
871200
1000800

158.9845
158.9358
145.683
165.7571
157.2305
155.9149
167.3649
163.3696
154.502
152.9915
151.4324
150.1169
147.9177
152.2782
151.503
153.2472
152.2298
156.0089
156.0573
141.9584
137.1618
134.6424
138.8091
132.7044
129.6036
132.9952
130.9602
125.4854
127.4719
129.0222
127.0358
129.5067
125.1462
124.9525
122.1424
124.0319
125.0978
124.2742
125.873
126.0184
124.0804
118.3633
121.7063
124.0319
121.0765

10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/3/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/28/2012
5/21/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/20/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/2/2012
12/26/2011
12/19/2011

130
136
134.85
129.15
125.05
128.35
129.8
124.55
122.3
119.25
121.15
121.8
118.7
119.4
114.6
115
114.5
111.1
111.85
103.65
103.2
105.05
106.1
105.7
105
111.85
112.85
109
106
106.5
106
103.15
103
106
102.1
104.5
100
101
95
96.95
98
99
99.3
100
96.5

134.8
138.9
136.5
133.8
132
128.45
133.05
129.8
126.65
123.45
124.8
121.8
122
120
119
117
115.45
116
114.95
112.2
108.1
105.4
106.1
109.35
108.45
113.45
114.45
114.1
112
107.4
107
108.3
104.45
106.05
106
106.9
105.25
104
98.2
96.95
98
99.4
102.85
105.5
101.6

129.8
129.4
128.25
126.4
122.9
122.5
126.3
123.5
120
117.8
117.3
118.6
117.95
115
112.65
114.15
112.7
110.8
107
103.65
100.6
101.25
103.8
103
104.5
103.9
109
109
103.1
105.2
102.05
102.15
100.95
102
102
96.25
99.9
97.2
92
93.6
95.1
95.5
98.45
98.3
95.2

132.8
130.2
135.3
132.9
128
125.5
127.25
128.5
122.55
123.05
119.25
120
121.5
118.7
118.35
114.55
115.1
114.55
111.9
110.85
103.5
103.2
103.95
105.85
104.7
106.9
109.6
112.75
108.95
105.75
106.6
106.4
103.1
103
105.2
103.05
104.5
103.05
97.9
94
95.75
97
98.8
99.45
100.4

934000
1203400
725900
1072600
1408300
1473000
1280900
1719100
1342400
519000
816800
1015900
1407800
1432200
782000
709700
659100
802800
845100
2960500
1693000
629300
390300
1290500
1151900
2375000
740100
1113300
1105900
273900
666800
1307900
697500
425900
1156900
1127900
1547600
1811000
4180600
2217000
1091000
796000
476500
847500
954300

128.0118
125.5055
130.4217
128.1082
123.3849
120.975
122.6619
123.8668
118.1314
118.6133
114.9504
115.6733
117.1192
114.4202
114.0828
110.4198
110.95
110.4198
107.1513
106.1459
99.1078
98.82053
99.5387
101.3581
100.2569
102.3635
104.9489
107.9653
104.3265
101.2623
102.0763
101.8847
98.72478
98.62902
100.7357
98.6769
100.0654
98.6769
93.74545
90.01096
91.68669
92.88364
94.60726
95.22967
96.13936

12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/8/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/16/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011
2/7/2011

95.65
95.95
96
96.95
99.55
99.5
101
98.9
100.95
100.7
102.25
102.5
102.1
109.3
112
110
103.2
102
101
105.1
111.6
113.5
111.7
117.2
112.65
117
113.4
114.1
108.9
103.05
99.5
102.85
102
102.8
103.5
101
96.9
95.9
96.85
97.05
102.9
98.15
97
92.4
92.45

100.4
98.15
97.7
101.4
101.4
100.5
102.45
100.85
100.95
101.5
105
104.4
107.65
111
112
113.95
110
106.8
106.5
109
113
113.5
113.25
118
118.9
117.75
120.9
116.45
123.2
111.65
106.4
103.9
103.1
104
105.2
104.75
103
97.65
99.9
98.95
102.9
103.5
99.85
101
93.9

95.2
94.6
93.2
95.3
93.65
98
99
94.75
96.9
99.15
99.4
97.75
101.5
101.35
105.3
108
102.25
101.2
95.3
98.3
103.65
110
109.1
111.2
112.65
110.3
112.55
112.7
108.6
101.6
98.8
98.2
99.2
97.7
101.9
101
96.45
94.4
95.35
95.05
93.45
98.15
94.75
92.1
89.35

95.8
95.5
95.4
95.7
96.95
98.75
99.8
100.55
98.75
100.15
100.7
103
102.7
102.85
109.5
112.2
108
103.95
101.2
101.45
104.05
111.95
111.7
111.65
116.6
113.75
116.35
113.95
115.2
108.4
103.05
99.45
102.1
101.15
103.15
103.2
101.8
96.9
95.9
97
96.75
102.9
98.95
96
91.8

875100
949700
1635900
1133500
1312500
748100
1084500
1234000
804600
1085200
1479200
1225100
1799500
1250400
1768100
1509300
857300
856700
1062100
907000
1067600
371600
842200
1157400
2290500
928000
1717500
774000
7191400
3921600
2399300
694800
1127700
1686500
842800
1680100
2096800
2174600
562000
662200
586900
630400
797600
1129700
955000

91.73457
91.4473
91.35155
91.63881
92.83576
94.55938
95.56483
95.75344
94.0393
95.37252
95.89628
98.08656
97.80087
97.94372
104.2765
106.8477
102.8481
98.99124
96.37243
96.6105
99.08648
106.6096
106.3715
106.3239
111.0378
107.7053
110.1671
107.8947
109.0783
102.6396
97.57391
94.16521
96.67439
95.77487
97.66859
97.71593
96.39034
91.75072
90.80386
91.84541
91.60869
97.43188
93.69178
90.89854
86.92174

1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010
3/29/2010

89.9
98.25
101
100
101.5
98.85
100.8
97.2
99
94.5
98
98
101
100.1
103.8
103.4
108
110.2
105.9
110.7
109
213.9
207
208.5
200.25
203
199.9
214.5
213
213.5
202.55
201
190
192.7
189.35
186.5
185.9
182.05
183.1
181
178
177.15
179
159
166.5

98.9
99.75
102.25
104.25
105.1
101
102.7
104.95
101.45
101.5
99.4
99.5
103.7
101
106.4
105
109.4
111.4
109.65
112.4
111.4
216.9
215.45
213.4
209
204.95
205.35
217.9
215.4
218.6
214.5
211.4
205.9
193.3
200
193.35
188
190.4
183.9
190.85
185.75
182.7
180
177.9
167.85

88.3
86.65
97.9
99.95
98.05
97.7
99
97
95.1
92
90.5
92.1
96.1
98.25
98.4
100.5
99.2
105.35
103.4
103.05
106.3
106.9
202.15
203.6
198.3
196.3
195.05
193
202.7
209.3
200.5
199.55
186.65
176.8
189.35
182.7
175.35
180.05
175.4
177.35
174.25
173
175.1
158
157.55

92.45
90.8
98.25
101.1
100.15
100.25
100.35
100.25
96.55
98.95
94.5
97.55
96.6
100.3
99.75
103.5
102.45
107.05
109.05
104.7
109.55
108.5
211.1
205.5
206.35
200.15
203.4
197.65
211.5
213.5
212.5
201.65
200.9
186.15
190.85
192.4
185.35
183.3
182.8
180.05
180.3
177.3
178.9
176.8
158.75

4193600
3259500
1969700
2452500
1200500
793000
1171800
2441900
1638400
2419800
2374700
3227900
1522700
676000
1789300
1133400
1865800
1168800
1801500
1814400
1350400
2479500
1817800
2334900
1883500
1242100
1703400
4236800
2311200
3267200
1854100
1080500
1742400
448200
1045100
569200
419600
478500
867800
2190000
841300
917100
1469400
1464300
1013000

87.53719
85.97488
93.02898
95.72753
94.82801
94.9227
95.01738
94.9227
91.41932
93.69178
89.47826
92.36618
91.46666
94.97005
93.97465
97.50753
96.51832
100.852
102.7362
98.63805
103.2072
102.218
99.43884
96.80095
97.20135
94.28082
95.81174
91.92587
98.36743
99.29762
98.83253
93.78625
93.43743
86.57729
88.76324
89.48413
86.20522
85.25178
85.01923
83.74022
83.85649
82.46121
83.20535
82.22866
73.83371

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

162.5
168.45
173
171
171.8
173.55
169.1
161.8
155
160.5
166.8
160
162.5
164.25
164.05
163.1
164
160.5
164.5
154
152.4
152.25
145.55
138
142
143.3
135.35
127
139.65
124
123.5
127.35
132
138
131.8
133
131.5
130.9
121.2
113.6
114
112.9
112.5
110
112.7

166
168.45
175
174.95
172
173.55
178.95
171.5
162.5
162.75
168.15
169
164.35
166.9
166.9
172
171
169.6
169.75
168.15
160.8
158.8
152.45
151
143.9
147.4
144.4
135.8
139.65
141.1
127.8
128.4
135.9
141.95
139.45
139
135
132.95
132
122.9
116.8
117.65
116.8
120
123

158.1
163.1
164.1
165.75
164.25
167.5
168.55
160.8
146.45
153.5
160.2
159.25
158
162
161.5
160.1
156.35
158.3
151.1
154
146.75
145.55
142.1
137.15
135
138.5
131.5
126.5
125.4
121.5
121.25
107.9
123.1
132
131.5
128.65
128.3
124.05
120
113.6
111.3
105.1
105.8
110
105

165.2
164.1
167.45
169.95
169.25
170.25
172.8
170
160.8
157.35
160.85
165.15
158.5
162.5
162.85
165.3
165
162.55
157.95
163.15
153.3
152.1
151
144.7
137.1
142.45
142.1
134.6
126.85
137.65
124.7
122.2
127.35
132.7
137.65
129.75
132
131.2
130.4
121.5
115.1
115.15
113.75
110.45
110.95

878100
621900
820400
826100
1162800
1181300
1976800
1379400
1306600
831400
808400
1333600
562000
521900
436000
1009400
1373700
1177900
1925100
2700600
881900
1755400
683600
1233500
812600
1081500
1373300
1606900
982800
1473800
1071300
1111500
719300
2106800
1462600
904700
1440800
1553800
1133500
2071600
1156400
2579300
3419600
3210200
1255200

76.83356
76.32197
77.88003
79.04276
78.7172
79.1823
80.36829
79.06602
74.78716
73.18258
74.81041
76.81031
73.71744
75.57781
75.7406
76.88008
76.74055
75.60107
73.46163
75.88012
71.29895
70.74084
69.54517
66.64362
63.14334
65.60735
65.44616
61.99193
58.42255
63.39664
57.43234
56.28093
58.65284
61.11685
63.39664
59.75819
60.79446
60.42601
60.05755
55.03741
52.13832
52.16097
51.52679
50.03195
50.25844

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

111
105
107.1
100
96
96
93.7
94
90.1
87.45
90
90
94.5
92.4
86.3
89.05
92.5
89.75
85.1
84
83.85
78
84.8
82.95
75.5
85.7
87.5
82
72
82.5
80.25
89
89
88.6
89.8
98
91.45
90.6
90.5
91.1
92.8
92.1
89.95
94.9
78.5

114.35
112.75
108.8
108.6
101
98
100
97
95.75
92.1
91.4
95
95.45
93
92.95
89.9
92.5
94.25
90
85.55
85.35
84.95
84.8
85.5
82.35
85.7
91
90.9
84.95
83
82.25
89.7
91.85
91.9
91
98.5
98.45
93.7
96.5
92.9
94.9
95.7
94.9
95.5
99.4

105.8
103.1
100.45
98.35
95
93
93
91.35
90.1
86.55
86.5
86.4
90
88.25
85.55
84.4
86.25
86.5
84.2
81.55
80
77.4
75
78.3
73.6
73.65
83.8
78.1
60.15
70
72.05
75.25
84.05
85.4
85
88.6
91
85.25
86
89.1
89
88.1
88.05
85.9
77.15

106.35
110.8
103
107.7
99.65
95.1
95.6
93.7
93
91.75
88.9
91.15
90.95
92.5
91.35
87.95
89.15
90
88.15
84.95
83.1
83.85
78.3
81.3
81.95
74.8
85.35
86.1
81.6
71.7
81
79.6
90.05
88.95
88.9
89.8
96.6
91.45
89.4
91
90.05
90.4
92.15
88.9
94.65

2199700
1417500
1276300
2870000
536300
225600
358700
594800
765800
1290900
704900
601400
562100
524200
1574500
2091900
481800
900000
576100
521000
316600
1534100
1765000
1711700
2001400
1844100
1382900
1067100
488700
382400
819000
2749800
1637000
725600
1067400
788400
3452100
857900
1748400
1327800
528000
1251700
527600
707800
1127000

48.17472
50.19049
46.65723
48.78624
45.13974
43.07866
43.30515
42.44448
42.1274
41.56117
40.27017
41.28938
41.19878
41.90091
41.37998
39.16036
39.69467
40.07314
39.24941
37.82459
37.00087
37.33481
34.86363
36.1994
36.48882
33.30523
38.00269
38.33664
36.33298
31.92493
36.06583
35.44246
40.0954
39.60562
39.58335
39.98409
43.01183
40.71876
39.80598
40.51839
40.0954
40.25124
41.03044
39.58335
42.14359

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

83.9
93
99.95
97.8
97.9
94.6
98
99.35
108
104.55
109.85
105.85
105
106
96
95
97.55
98
103.5
95.4
100.25
92.25
101.6
113.5
114
121.3
114
112.2
119.85
123
112.4
113.65
114
104.6
105
112
102.5
106.5
108.55
93.75
106.4
106.95
100
100.5
100.65

83.9
106.3
102
101
99
98.4
100
103.9
110.95
109.8
115.5
110.5
111
113
109.5
100.5
102.05
103
105
103.6
100.9
101.8
104.2
115
116.4
126.75
124.4
118
121.5
124
124
117.8
133.15
113
107.5
112.9
117
107.6
111
114.5
109.6
110
109
102.85
104.45

74.25
82.3
93.55
88.35
93.05
91.65
94.2
98
100
104.5
104.15
103.3
103.85
102.25
95.1
93
96.05
94.3
95.5
94.45
93.5
92.25
90.1
74
110.6
109.75
112.9
111.1
110.5
115.05
109.6
106.9
105.5
101.6
101.1
103.2
99.9
83.7
103.5
93.75
102.6
104
99.4
100.05
99.5

77.75 1101500 34.61874

82.7 1241000 36.82276
95.8
572700 42.65563
99.15 1449600 43.48137
96.05
840800 42.12189
97.05 1785100 42.56043
94.5 1273100 41.44215
99.05 1039400 43.43752
100.55 2414600 44.09533
107.75 1592500 47.25282
106.95 1925800 46.90199
109.55
571600 48.0422
105.85
635200 46.41959
104.95
845100 46.02491
108.2 1824100 47.45016
95.1 1037100 41.70528
98.35
817600 43.13054
99.25 1345600 43.52522
99.8 1684800 43.76642
103 1403600 45.16975
94.95 1157400 41.6395
100.25 1011600 43.96376
96.35 1909100 42.25345
101.6 2485400 44.55579
113.6 1309000 49.81829
112.7 2215800 49.4236
121.3 3841500 53.19506
113.4 2808800 49.73058
111.35 1982800 48.83157
119.85 1767500 52.55917
121.45 2571900 53.26084
110.85 2006600 48.6123
111.75 4257300 49.00699
110.35 2120800 48.39303
105.2 1143000 46.13454
104
937600 45.6083
111.45 2608000 48.21762
104 2356000 44.99446
105.85 3329300 45.79484
107.45 17698900 46.48706
105.85 2281500 45.79484
107.4 2463700 46.46543
105.8 2006200 45.77321
100.7
657800 43.56675
101 1172100 43.69654

8/20/2007
8/13/2007
8/6/2007
7/30/2007
7/23/2007
7/16/2007
7/9/2007
7/2/2007
6/25/2007
6/18/2007
6/11/2007
6/4/2007
5/28/2007
5/21/2007
5/14/2007
5/7/2007
4/30/2007
4/23/2007
4/16/2007
4/9/2007
4/2/2007
3/26/2007
3/19/2007
3/12/2007
3/5/2007
2/26/2007
2/19/2007
2/12/2007
2/5/2007
1/29/2007
1/22/2007
1/15/2007
1/8/2007
1/2/2007
12/26/2006
12/18/2006
12/11/2006
12/4/2006
11/27/2006
11/20/2006
11/13/2006
11/6/2006
10/30/2006
10/23/2006
10/16/2006

100.8
102.5
100.5
100.75
102.7
103.7
102.35
103
102
101
98.5
100.4
96.9
96.9
93.1
96.3
94.95
98
94.35
95.4
94
93.2
85.75
91.7
95.05
95.45
105.85
104
100
104
170.895
155.745
152.895
147.495
145.995
147.405
142.845
148.5
145.995
139.995
148.995
151.695
145.005
146.145
142.5

103.85
104.25
105
106.85
105.8
103.8
106.05
105
106.4
104
102.85
104.3
100.5
99
95.75
98.5
98.7
100
101.9
95.4
95.4
95.55
94.6
92.4
96.9
100.9
107.7
106.2
107
104.4
171.3
178.005
154.95
156.705
160.155
148.755
149.895
148.5
150.705
146.805
151.905
153.645
156.945
148.695
150.6

96.65
93.1
99.65
100
99.5
99.5
100.5
101
100.25
98.6
97.3
97
48.625
94.55
89.2
83.6
93
93.6
92.5
83.9
90.25
85.3
83.1
82
88.75
92
97
97.5
99
97.5
50.875
152.25
147.045
147
143.1
140.1
137.655
141
139.905
137.25
138.195
145.65
144
145.005
131.655

100.1
99.4
102.25
101
100.75
102.1
103.05
103.05
102.85
102.7
100.9
98.85
49.025
96.1
95
93.1
96.2
94.8
97.1
93.2
94.1
95
93.4
84.5
89.85
97.3
98.45
105
103.8
100.15
51.35
169.245
153.795
151.755
146.895
144.105
147.405
142.845
147.6
144.645
139.755
147.705
150.3
145.845
146.745

610800
952000
1033900
2272200
3278400
1979200
1430100
663200
1105000
1432500
1408400
1261600
2328500
2507600
3102500
1336000
1105100
1373700
2550100
1594400
1842800
2060100
2613000
1087300
1782900
1862400
1977000
1311800
1850600
1827200
5083800
5492000
1659800
1743500
1087200
1023600
2411900
1894000
2688000
3565500
3249900
2040100
5063900
1373300
3437100

43.30716
43.00432
44.23734
43.69654
43.58838
44.17244
44.58345
44.58345
44.49692
44.43203
43.65327
42.76637
21.21013
41.57661
41.1007
40.27869
41.61987
41.01418
42.00925
40.32195
40.71133
41.1007
40.40849
36.55799
38.20699
41.37496
41.86397
44.64923
44.13896
42.58686
21.8356
47.97879
43.59892
43.0206
41.64285
40.85192
41.78743
40.49473
41.84271
41.005
39.61875
41.87248
42.60812
40.53155
40.78167

10/9/2006
10/3/2006
9/25/2006
9/18/2006
9/11/2006
9/4/2006
8/28/2006
8/21/2006
8/14/2006
8/7/2006
7/31/2006
7/24/2006
7/17/2006
7/10/2006
7/3/2006
6/26/2006
6/19/2006
6/12/2006
6/5/2006
5/29/2006
5/22/2006
5/15/2006
5/8/2006
5/2/2006
4/24/2006
4/17/2006
4/10/2006
4/3/2006
3/27/2006
3/20/2006
3/13/2006
3/6/2006
2/27/2006
2/20/2006
2/13/2006
2/6/2006
1/30/2006
1/23/2006
1/16/2006
1/9/2006
1/2/2006
12/26/2005
12/19/2005
12/12/2005
12/5/2005

142.995
136.8
137.505
138.255
141
137.895
139.155
142.5
136.2
135.75
135
130.845
139.605
137.25
143.805
133.995
127.995
124.995
134.445
152.205
137.55
172.995
156.15
160.005
132.495
129
129.6
124.905
122.505
122.595
115.005
116.505
112.005
109.995
115.605
114
110.505
109.5
221.01
216
210.99
201.6
189.99
191.01
177

144
144
141
141.9
146.4
145.905
139.905
142.95
144
139.245
136.5
139.755
149.805
151.5
145.905
146.4
135.255
136.005
135.75
154.995
151.995
173.355
173.805
162.9
144.495
135
132.195
135
125.895
123.15
124.005
118.65
118.5
115.35
116.25
120
120.105
112.455
239.79
225.99
217.2
212.1
201.99
196.89
194.49

136.5
134.505
135.705
135
131.655
137.505
135.495
134.25
135.3
133.995
44.015
126.495
129
136.605
135
126.345
124.005
39.335
110.1
43.735
107.1
132.15
152.145
147.255
42
127.05
41
123
39.7
113.295
113.505
109.995
108.495
36.1
108.15
112.5
109.5
105.645
36.035
214.5
204.66
191.01
189.15
182.94
171.99

140.505
139.95
136.8
137.055
137.955
139.95
136.8
137.745
141.405
136.005
135.495
133.95
130.905
147.105
137.145
142.305
134.85
42.865
124.395
129.495
150.045
134.55
170.595
156.15
51.95
133.095
127.845
128.745
124.005
120.75
120.705
113.295
116.595
112.455
109.845
115.605
113.595
110.505
36.4
221.64
214.2
210.9
200.7
189.24
189.51

1658800
1879300
1494300
1950100
1832000
3047000
978600
2175900
3070400
1551500
1759700
2872000
4774700
3276900
2334400
4030100
2698200
5105000
5695500
5881100
6347000
8252500
3922100
3432500
6629800
2456100
3797900
4348300
2675400
4320900
6162800
3716800
3316600
3596500
4645100
3059000
4262600
3723600
5067000
5701400
5605000
3704300
4500200
3861600
5935700

39.04752
38.89328
38.01786
38.08873
38.33885
38.89328
38.01786
38.28049
39.29763
37.79693
37.6552
37.22583
36.3796
40.88171
38.11375
39.54775
37.47594
11.63519
33.76551
35.14985
40.7279
36.52197
46.30595
42.38503
14.1012
36.12703
34.70198
34.94627
33.65965
32.77612
32.76391
30.75255
31.6483
30.52455
29.8161
31.37958
30.83399
29.99524
9.88034
30.08075
29.071
28.62313
27.23879
25.68345
25.7201

11/28/2005
175.5
185.01
11/21/2005
173.76
175.8
11/14/2005
166.2
178.8
11/7/2005
168.21
170.7
10/31/2005
159.6
172.41
10/24/2005
176.01
178.44
10/17/2005
165.09
189.39
10/10/2005
169.35
171
10/3/2005
169.41
174.51
9/26/2005
159.96
166.29
9/19/2005
164.55
165.99
9/12/2005
159.96
169.5
9/5/2005
156.81
159.51
8/29/2005
150.99
158.01
8/22/2005
150.99
155.01
8/16/2005
158.85
159.99
8/8/2005
152.85
158.91
8/1/2005
147.84
155.91
7/25/2005
150.99
155.7
7/18/2005
142.86
159.99
7/11/2005
136.05
162
7/4/2005
132.99
138.51
6/27/2005
129.99
136.8
6/20/2005
130.35
132
6/13/2005
21.665
133.74
6/6/2005
133.71
139.8
5/30/2005
126.69
132.99
5/23/2005
122.01
131.01
5/16/2005
125.91
125.91
5/9/2005
128.49
128.49
5/2/2005
116.31
124.5
4/25/2005
114.69
120.6
4/18/2005
113.19
120.45
4/11/2005
18.665
120.96
4/4/2005
113.01
116.01
3/28/2005
110.01
113.64
3/21/2005
120.99
120.99
3/14/2005
120.66
121.89
3/7/2005 145.0002 145.0002
2/28/2005
117.6
124.95
2/21/2005
106.89
117.51
2/14/2005
105.99
109.89
2/7/2005
104.7
108.81
1/31/2005 98.49001
108.45
1/24/2005
14.71
107.25

170.49
177.21 4385600 24.05075
167.04
174.75 3226100 23.71688
164.01
173.25 4856500 23.51331
162.3
165.15 2520600 22.41398
28.04
166.5 2845600 22.5972
158.1
158.91 7139700 21.5671
162.51
174.24 10902800 22.36942
160.71
164.34 1818800 21.09843
161.25
167.76 2130300 21.53749
152.79
163.2 2245300 20.95207
25.875
150.81 1781000 19.36141
155.01
166.26 2969300 21.34492
152.49
158.25 1704500 20.31658
141.99
155.4 1976000 19.95068
23.36
150 2531300 19.25742
150
150.36 3088100 19.30363
145.26
157.59 2727000 20.23184
138.09
151.14 3267400 19.40377
144.06
145.41 5078500 18.66814
132.66
150.3 4784600 19.29593
21.11
140.94 5473300 18.09427
130.5
135.75 2509500 17.42796
21.85
22.01 4182700 2.82571
125.01
130.41 1122300 15.56667
21.085
129.96 1268900 15.51295
120
128.91 1368100 15.38762
21.36
21.55
818700 2.57236
20.85
21.065 1262800 2.51447
19.835
123.75
549300 14.77168
122.01
125.01 1125600 14.92208
116.31
123.21 3433300 14.70722
111.15
116.25 2240300 13.87643
111.99
113.7
935500 13.57204
18.485
114.3 1550700 13.64366
108.99
111.96 2668500 13.36434
105.09
110.25 2338800 13.16023
108.09
110.04 1247900 13.13516
19.96
119.01 1494400 14.20588
19.415
119.61 3159900 14.2775
112.5
121.86 1994600 14.54608
104.01
116.31 3089700 13.88359
102.6
105.75 2695900 12.62307
101.01
104.55 2698300 12.47983
96.09
101.91 4888100 12.16471
14.585 97.74001 8152500 11.66694

1/17/2005
89.49
90
81.09
88.26
1/10/2005
90.81
92.49
86.01
88.26
1/3/2005
94.8
94.95
84
89.76
12/27/2004
85.26
96
14 93.60001
12/20/2004
84.51
86.49
83.76
85.05
12/13/2004
13.7
86.49
13.7 84.14999
12/6/2004
89.16
89.49
82.74
85.89
11/29/2004
90
93.99
86.04
88.2
11/22/2004 83.85001
90.99
80.16
89.01
11/16/2004
87.51 88.64999
13.675
13.79
11/8/2004
90.81
90.81
83.61
87.51
11/1/2004
81
93.21
72.84
90.66
10/25/2004
71.01
77.79
12.715
13.44
10/18/2004
72.84
76.11
71.91
73.5
10/11/2004
75.51
75.75
11.885
11.96
10/4/2004
73.26
76.5
12.215
12.365
9/27/2004
74.91
75.84
70.5
72.21
9/20/2004
73.86
75.39
72.81
73.56
9/13/2004
73.89
74.31
71.16
73.14
9/6/2004
69.45
71.79
11.5
12.21
8/30/2004
68.46
71.25
67.89
68.49
8/23/2004
68.64 70.64999
66.24
68.04
8/16/2004
66.06
69.69
65.94
68.16
8/9/2004
70.44
70.89
11.075
66.51
8/2/2004
68.91
73.05
65.01 70.35001
7/26/2004
70.5
72.99
11.59
68.34
7/19/2004
69.54 74.39999 68.10001
69.81
7/12/2004
69.69
72
66
69.39
7/5/2004
64.8
69.21
61.41
68.7
6/28/2004
61.74
65.34
61.05
63.69
6/21/2004
67.5 68.85001
60
60.96
6/14/2004
83.01
83.49
66.06
68.25
6/7/2004
74.01
85.14
73.86
83.19
5/31/2004
73.95
75
67.14
71.7
5/24/2004 75.89999
77.94
72.24
73.59
5/17/2004
72
78.99
60.96
75.54
5/10/2004 81.60001
83.91
73.26
76.14
5/3/2004
81.3
90.69
79.05
82.56
4/27/2004
78.99
84.45
74.19
80.91
4/19/2004
88.2
88.2
78.06
78.75
4/12/2004
74.7
80.49
12.835
12.95
4/5/2004
78.09
78.81
72.99
73.71
3/29/2004
75.99
81
75.24
77.04
3/22/2004
69.51
76.89
69.24
75.3
3/15/2004
77.49
77.49
68.01 69.89999

2802200
1636100
2676200
4882600
1380700
1738100
1928100
2938700
2290500
1020800
1343200
5555800
3292200
1283200
632000
1394000
1321200
1599500
2383200
2825800
1302200
1285400
1119100
1674100
2608800
2205100
3258000
1658400
1501900
1199300
1493500
4440800
2802100
977100
980300
1814000
1503700
3987800
1608200
1252600
1292900
639400
705900
1257900
971000

10.53534
10.53534
10.71439
11.17276
10.15217
10.04474
10.25244
10.52818
10.62487
1.64607
10.44582
10.82182
1.48668
8.13027
1.32297
1.36777
7.98757
8.1369
8.09045
1.35062
7.57608
7.5263
7.53958
7.35706
7.78183
7.55949
7.72209
7.67564
7.59931
7.04513
6.74314
7.54953
8.22873
7.0922
7.27915
7.47203
7.53138
8.16642
8.00321
7.78955
1.28095
7.29102
7.62041
7.44829
6.91415

3/8/2004
3/1/2004
2/23/2004
2/16/2004
2/9/2004
2/3/2004
1/27/2004
1/19/2004
1/12/2004
1/5/2004
12/29/2003
12/22/2003
12/15/2003
12/8/2003
12/1/2003
11/24/2003
11/17/2003
11/10/2003
11/3/2003
10/27/2003
10/20/2003
10/13/2003
10/6/2003
9/29/2003
9/22/2003
9/15/2003
9/8/2003
9/1/2003
8/25/2003
8/18/2003
8/11/2003
8/4/2003
7/28/2003
7/21/2003
7/14/2003
7/7/2003
6/30/2003
6/23/2003
6/16/2003
6/9/2003
6/2/2003
5/26/2003
5/19/2003
5/12/2003
5/5/2003

80.46
81.09
81.99
86.01
83.85001
85.05
89.19
96.99001
90.99
96.99001
93
91.59
77.19
73.59
68.01
68.91
71.79
72
65.31
63
62.25
59.76
61.95
60.96
59.61
57
63.21
68.49
65.10001
68.49
63.24
57.09
54.84
52.29
53.49
54.36
48.24
47.91
44.85
45
45.51
40.05
41.79
36.21
39.81

81.21
74.04
84.99
78.06
83.46
77.94
87.51
82.26
87.84
83.01
87.09
80.31
92.85001
84
96.99001
81.99
96.99001
90.21
97.8
89.01
95.34
87.21
94.41
87
91.89
77.16
81.39
73.5
75.99
68.01
70.59
66.21
72.45
66.09
75.39
11.435
74.49 64.64999
66.60001
62.55
64.71
10.035
63.9
58.65
62.01
58.05
61.95
59.19
60.99
57.3
62.01
52.5
64.26
60
68.49
62.01
68.49
60
68.85001
63.99
68.25
60.81
65.01
56.61
60
54
54.9
50.01
55.89
49.71
55.71
51
59.19
47.49
48.84
46.2
48.45
44.25
48.69
44.7
47.19
44.01
45.69
40.05
43.26
39.51
42.9
36.21
39.96
30.99

75.89999
80.46
80.91
82.71
85.2
83.31
84.39
88.8
95.25
90.89999
94.74
92.64
90.75
76.35001
72.89999
67.89
68.49
11.515
72.60001
64.71
10.325
61.65
59.16
61.29
60.3
58.8
60.21
62.85
64.8
65.01
66.66
63.24
56.85
54.24
51.36
53.34
54.09
47.76
47.7
44.94
44.4
44.7
40.11
41.19
36.36

784900
1012000
886800
943600
714400
1210500
1626600
1818600
2689600
2387600
3111500
4628900
7059000
3137000
2752500
867200
1146000
1730900
4716700
1841700
1837000
1671800
1068500
786000
982000
3034700
1198000
1034700
1801200
1917200
4067400
3927900
2882900
1563700
1436800
1452500
6095100
1508700
1531600
1903700
1953800
2897800
2424200
2027900
1212800

7.50764
7.95869
8.00321
8.18125
8.42755
8.2406
8.34743
8.78364
9.42165
8.99137
9.3712
9.16348
8.97653
7.55215
7.2109
6.71533
6.77468
1.08067
6.81343
6.07296
0.96899
5.78578
5.5521
5.752
5.65909
5.51831
5.65064
5.8984
6.08141
6.10111
6.25596
5.935
5.33531
5.09036
4.82008
4.49911
4.56238
4.02845
4.02339
3.79059
3.74504
3.77035
3.38319
3.47429
3.06689

4/28/2003
4/21/2003
4/15/2003
4/7/2003
3/31/2003
3/24/2003
3/17/2003
3/10/2003
3/3/2003
2/24/2003
2/17/2003
2/10/2003
2/3/2003
1/27/2003
1/20/2003
1/13/2003
1/6/2003
12/30/2002
12/23/2002
12/16/2002
12/9/2002
12/2/2002
11/25/2002
11/18/2002
11/11/2002
11/4/2002
10/28/2002
10/21/2002
10/14/2002
10/7/2002
9/30/2002
9/23/2002
9/16/2002
9/9/2002
9/2/2002
8/26/2002
8/19/2002
8/12/2002
8/5/2002
7/29/2002
7/22/2002
7/15/2002
7/8/2002
7/1/2002

37.65
38.49
40.41
39.45
37.11
40.59
42.21
43.74
43.74
44.64
44.04
44.94
45.51
47.4
47.49
44.49
44.01
43.5
45.45
44.64
44.91
44.94
44.91
45
45.24
45
45.45
45.21
46.8
45.99
46.89
45.99
47.49
48.24
48.51
49.26
49.5
48.51
8.085
8.06
8.5
8.815
9.25
8.61

39.96
38.94
40.5
41.01
39.9
40.71
42.99
43.89
44.4
44.76
47.01
44.94
47.01
47.91
52.5
48.24
45.21
44.94
45.45
45.51
45.15
45.45
45.66
45.09
45.3
45.51
45.99
45.69
46.8
46.44
47.01
46.95
48.99
48.99
53.91
49.26
49.5
49.8
8.485
8.21
8.5
8.815
9.435
9

36.75
36
38.49
37.65
34.26
36.06
6.675
41.49
42.75
42.24
44.01
43.26
44.25
45
46.56
43.71
43.5
43.41
43.8
43.74
44.01
43.71
7.375
44.04
43.65
44.49
43.8
44.79
44.76
45
45.24
45.3
44.49
46.74
47.25
47.19
47.85
47.64
7.715
7.525
7.815
8.385
8.735
8.525

38.46 1031100
37.26
419700
38.91
280000
39.84
505100
38.64
520700
37.2
676800
6.74
599500
41.94
432000
43.56
629700
43.86
684600
44.31
686500
43.5
464800
44.85
711300
45.39 1547900
47.31 10275000
47.61 1899300
44.55
417100
43.95
416200
44.01
179300
44.31
376500
44.1
324700
44.64 1196900
7.425
497500
44.31
166500
44.01
129500
44.7
103300
44.61
341500
45.06
218500
45.09
161800
45.15
171800
46.2
157500
46.5
160200
45.39
401700
46.89
172000
47.94
250000
47.79
252200
48.66
210600
48.66
260800
8.06
462500
7.975
547800
7.965
877000
8.465
737700
8.785 1610900
8.815 1857800

3.24402
3.1428
3.28197
3.36042
3.2592
3.13774
0.5685
3.53755
3.67419
3.6995
3.73745
3.66913
3.783
3.82855
3.9905
4.0158
3.7577
3.70709
3.71215
3.73745
3.71974
3.76529
0.62628
3.73745
3.71215
3.51645
3.50937
3.54477
3.54713
3.55185
3.63445
3.65806
3.57073
3.68874
3.77134
3.75954
3.82798
3.82798
0.63406
0.62738
0.62659
0.66592
0.6911
0.69346

Date
Open
High
Low
Close
Volume
Adj Close
3/28/2016
830
834
763.1
792.25
723600 790.372
3/21/2016
802
835
795
821.85
201000 819.902
3/14/2016
825
844
776
800.4
696200 798.503
3/7/2016
812.2
838
796
823.9
401500 821.947
2/29/2016
738
820
715.45
812.2
469500 810.275
2/22/2016
753.9
758
722.2
736.6
480600 734.854
2/15/2016
702.5
761.85
692
748.15
691800 746.376
2/8/2016
744.8
758.6
671.1
691.85
853300
690.21
2/1/2016
782
806.8
712
733.9
918100
732.16
1/25/2016
764.6
779.15
727.7
771.35 1013700 769.521
1/18/2016
828.9
828.9
735.2
752.5 1004100 750.716
1/11/2016
847.25
876.5
825
830.9
725300
828.93
1/4/2016
926.8
954
855
858.7
911900 856.664
12/28/2015
927.5
937.65
916.2
923.75
374800
921.56
12/21/2015
907
957.15
907
927.25
460600 925.052
12/14/2015
860
922.25
848.2
912.8
666000 910.636
12/7/2015
955.4
969.2
855.5
867.65
981100 865.593
11/30/2015
952.5
995.95
948
954.8
673500 952.536
11/23/2015
968
978.3
945
950.75
568300 948.496
11/16/2015
939.8
992.3
938.95
967.45
574200 965.156
11/9/2015
940
972
922.5
939.55
377400 937.323
11/2/2015
996.5
1000
950.3
962.05
638100 959.769
10/26/2015 1033.35
1035.1
927.5
991.5 1293800 989.149
10/19/2015
1020 1047.95
1014 1028.55
543800 1026.112
10/12/2015
1027.5 1044.75
1005
1020
660000 1017.582
10/5/2015
1045
1074.9
985.35
1016.2
767600 1013.791
9/28/2015
1012
1073
972 1037.05
731600 1034.592
9/21/2015
1009.9
1045.3
989.9
1005.8
632000 1003.416
9/14/2015
1006.5 1040.05
1001.1 1016.45
459300 1014.04
9/7/2015
1035
1050
970.1 1002.65
748100 1000.273
8/31/2015 1182.25 1204.45
998.65
1026.3 4245000 1021.854
8/24/2015
1158.9
1234.9 1074.45 1174.75 2348900 1169.661
8/17/2015
1137.9
1262.9 1118.45
1226.8 1944000 1221.486
8/10/2015
1013.5
1184.4 1013.05 1134.35 1316700 1129.436
8/3/2015 1009.45
1049.7
975 1008.45
899400 1004.082
7/27/2015
1050
1050
928.5
1011.9 1354300 1007.517
7/20/2015
1093 1095.05
1032.2
1050.5
687000 1045.949
7/13/2015
1041.1
1101.7
1031.4 1091.45
845700 1086.722
7/6/2015
1000
1051.7
987.5
1028.8
959200 1024.343
6/29/2015
941.1
1033.7
941.1 1019.25
854200 1014.835
6/22/2015
980.35
1016.2
965.4
982.55
807600 978.294
6/15/2015
890
1004
880.5
988.3 1858800 984.019
6/8/2015
849.6
881
831.75
879.6
621200
875.79
6/1/2015
852.2
884.9
819
845.15
986100 841.489

5/25/2015
5/18/2015
5/11/2015
5/4/2015
4/27/2015
4/20/2015
4/13/2015
4/6/2015
3/30/2015
3/23/2015
3/16/2015
3/9/2015
3/2/2015
2/23/2015
2/16/2015
2/9/2015
2/2/2015
1/26/2015
1/19/2015
1/12/2015
1/5/2015
12/29/2014
12/22/2014
12/15/2014
12/8/2014
12/1/2014
11/24/2014
11/17/2014
11/10/2014
11/3/2014
10/27/2014
10/20/2014
10/13/2014
10/6/2014
9/29/2014
9/22/2014
9/15/2014
9/8/2014
9/1/2014
8/25/2014
8/18/2014
8/11/2014
8/4/2014
7/28/2014
7/21/2014

886.7
906
848
905
900.1
905
872.9
792.7
783
812.5
840.3
836
792.8
790.5
771.5
732
723.8
724.25
726
740
773.5
802
754.7
801.05
824.7
818.05
824.75
773.9
798
717.2
718.6
717
710
703.2
697.15
741.7
775
775
712
724
680
659
680.35
639.7
572

887.7
929
918.95
929.5
905.9
921.55
940.75
901.35
798.8
825
879.65
865
842.45
822.85
799
777.95
752.95
739.8
754.9
741.55
774.5
808
808
809.25
827.9
832
836
841
798.7
803.95
730.9
720
745
726
745
751.55
790
789.75
785
733.7
749
717.15
684.9
686.15
641.4

850.5
875.55
842.4
807
816
872.35
852
790.3
770
751
806.15
825
782.3
767
765
723.65
704.1
715
720.2
714
702.6
765.1
751.45
705.55
790.8
800
781.3
762.1
758.65
715.1
706
701.15
701
692
694.9
676
718
762.05
709.2
707
680
647.5
653.85
625.65
569.2

875.3
885.35
898.2
835.8
890.3
896.4
865.15
871.35
788.3
771.75
831.35
840.3
833
779.45
788.45
766.4
740.2
719.15
724.25
722.2
735.4
767.85
778.15
750.75
807.75
819.15
819.55
819.4
771
799.5
718.05
704.2
710.05
711.1
703.2
688.25
745.2
770.25
774.8
716.9
720.55
707.2
658.75
679.8
636.3

548100
802400
893300
1178500
805500
1603700
1376300
1448400
391600
1082800
907800
1084900
550700
854800
460100
1133800
584300
439500
574900
665500
635100
571000
441800
870100
635400
788500
608100
850700
547700
671700
797800
271800
553400
546600
891400
807800
356600
793500
579600
525500
924900
636600
411900
1172800
1073500

871.508
881.515
894.309
832.179
886.443
892.517
861.402
867.575
784.885
768.407
827.749
836.66
829.392
776.074
785.035
763.08
736.994
716.035
721.113
719.072
732.214
764.524
774.779
747.498
804.251
815.602
816
815.85
767.66
796.037
714.939
701.149
706.974
708.02
700.154
685.269
741.972
766.913
771.444
713.794
717.429
704.136
655.896
676.855
633.544

7/14/2014
7/7/2014
6/30/2014
6/23/2014
6/16/2014
6/9/2014
6/2/2014
5/26/2014
5/19/2014
5/12/2014
5/5/2014
4/28/2014
4/21/2014
4/14/2014
4/7/2014
3/31/2014
3/24/2014
3/17/2014
3/10/2014
3/3/2014
2/24/2014
2/17/2014
2/10/2014
2/3/2014
1/27/2014
1/20/2014
1/13/2014
1/6/2014
12/30/2013
12/23/2013
12/16/2013
12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/4/2013
10/28/2013
10/21/2013
10/14/2013
10/7/2013
9/30/2013
9/23/2013
9/16/2013
9/9/2013

534.15
599.35
573.85
575.9
582
563
555
525.5
545
578
633
572.9
582.95
574.85
586.5
553.25
568.6
545.6
555
571.95
538.9
532
564
560
513.8
504.05
509.3
517.7
540
524.55
524
534.9
517.2
513.7
509.45
527
539.75
548
558
566
552.25
531.05
524
535
530.7

572.7
600
621.4
592.35
588.95
587
562.8
557.45
549
585
635.65
641
593.7
589.75
605
593.25
590
574
570
589.75
574.9
542
569.85
572.55
564
513.9
515.5
522.75
540.4
548.8
532.45
543.95
538.7
520.95
529.95
527
547.85
570
569.9
575.9
602.7
559.4
531.45
545.55
548.4

532.3
530.55
568.55
564.3
570.25
555.45
535.95
514
507.1
535
576.25
568
550.1
574.85
561.25
550
544.25
544.5
533
551
537
526.2
518
544.15
511.5
499
496.1
507.8
510.5
523.5
517.1
517.3
512
487.6
504.45
492.1
516
526
544.1
556
552.25
526.25
488.25
523
521.1

568.95
537.35
600.65
569.65
575.3
579.85
559.7
552.5
524.35
538.9
580
630.6
571.7
583.7
574.85
585.8
548.2
568.15
545.6
557.85
569.65
534.7
530.2
563.25
559.25
510.4
508.1
514.5
514.6
538.65
525.9
522.85
525.1
515.85
511.5
509.45
524.25
539.75
549.35
557.4
565.1
556.35
524.1
526.3
533.75

351400
419200
1007000
664900
443100
854100
373500
703700
661100
485300
501300
658700
306700
165600
569800
964100
626100
272800
469800
634200
328800
239800
279300
475600
1459600
645100
457600
792600
288200
547700
923700
360300
727600
843200
529400
598700
427600
734400
325500
188900
874700
577900
848600
308600
179800

566.485
535.022
595.922
565.166
570.771
575.285
555.294
548.151
520.222
534.658
575.434
625.636
567.199
579.105
570.325
581.188
543.884
563.677
541.305
553.458
565.166
530.491
526.026
558.816
554.847
506.382
504.1
510.45
510.549
534.41
521.76
518.734
520.966
511.789
507.473
505.439
520.123
535.501
545.025
553.012
560.651
551.97
519.974
522.157
529.548

9/2/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/27/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/18/2013
2/11/2013
2/4/2013
1/28/2013
1/21/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012
10/29/2012

514
546.5
540
566.1
568
588.75
605
603.8
582.1
549
541
566.35
579.95
593
550.5
574.5
539
495.15
474
488
482
467.15
472
492.45
489
508.1
501.25
513
496.05
493.9
516.7
517.15
511.95
511.05
524.5
531.05
503.5
477.65
448
435
447.55
435.8
425.05
429
399

532.7
547.9
545
572.8
574.9
597.95
608
611
613.35
590.9
562.85
590.85
590.85
610
595.9
609
579.95
557.6
502
491.8
499.9
519.3
491.5
492.45
502
509
510.9
514.65
518.9
514.95
519.65
535
515.5
522
552
548.6
550.7
504.9
494.9
450
453.55
456.35
444
444.7
464.8

503.1
505.55
497.7
502.4
538.55
526
579
584.7
570
546
511.55
533.3
543.1
573.2
548
547
532.3
495.15
470.3
468
480.35
467.15
460
458
482.25
480.6
484.2
492.65
494
482.5
485.3
485
471.1
473.9
509.8
523
503.5
472.1
440
421.1
430
417.5
423.1
418
392.15

530.7
514.95
537.4
536
569.85
560.35
593.55
604.9
598.85
585.15
548.25
545.15
571.6
576.5
590.05
551.2
574.85
541.45
499.75
469.6
488.55
488
465.55
462.9
485.5
493.2
507.8
499.5
509
495.8
494.35
514.95
514.95
507
511.4
524.5
534.9
499.6
475.4
448.5
433.65
444.1
433.1
425.35
429.05

343900
579900
484200
478000
538200
345400
176100
257700
242200
254400
534300
280100
354600
998400
685700
1020800
886600
777500
220300
218500
208000
712800
288100
495300
570300
381400
728100
365700
716800
239200
400700
1538000
773800
373100
633000
343900
964500
731200
624600
512700
322500
301400
159600
296400
825300

526.522
510.896
533.169
531.78
565.364
555.939
588.877
600.138
592.139
578.593
542.106
539.041
565.195
570.04
583.438
545.023
568.408
535.383
494.15
464.338
483.075
482.532
460.333
457.713
480.06
487.673
502.11
493.903
503.296
490.244
488.81
509.18
509.18
501.319
505.669
518.623
528.906
494.002
470.073
443.474
428.791
439.123
428.247
420.584
424.242

10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/3/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/28/2012
5/21/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/20/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/2/2012
12/26/2011
12/19/2011

411
424
401.4
422.05
416
429.9
427.5
445
410.15
415.25
414.75
415
375
380
381.95
380
364.8
362.9
365.35
368.75
342.9
353
337
349.85
332.2
325
319.8
324
301
309
298.05
304.5
304.35
308
317
300.25
304
295.6
315
318.55
314.6
290.5
295
273
302.95

411
424
425.8
427
427.8
429.9
439
445
450
419.1
420
427.95
413.3
388
392.3
407
387.5
371.7
377
369.9
377.4
361.8
360.8
370
386.75
344.4
334.85
329.25
334.3
312.95
309.95
307
306.45
310.6
317.85
319.65
307
307
315
319.85
325
316
298.9
302.7
305

394.15
394.2
400.05
387
412
398.2
414.85
412.9
395.05
405
405
404
375
360.4
377.35
378.15
361.5
352.65
356.75
357.5
341.7
344.25
307.35
332.75
323.7
321
318.5
311.15
301
304
295.1
295.15
285.3
286.05
301
300.15
298.75
294.5
286.05
311.2
302.1
290
285
271
264.75

402.5
400.8
421.45
399.95
420.95
418.95
415.2
426.25
440.95
410.3
415.25
411.25
408.9
380.05
383.55
381.9
377.25
363.1
359.65
365.25
366.3
348.4
352.8
336.4
349.7
340.35
329.35
319.8
323.05
310.3
309.4
299.95
301.45
303.9
309.65
314.5
300.25
299.8
295.35
314.95
318
311.85
291.35
293.55
272.1

141000
311500
424700
326400
316700
416200
285600
196900
574900
167800
164100
633000
669400
487700
449900
661500
549900
290000
361300
245900
341700
292900
669600
1211100
1326400
538700
398700
505000
485200
126300
421500
451000
661100
316900
371600
294100
326600
831800
1220700
204100
224000
180500
254500
206300
580700

397.99
396.309
416.727
395.468
416.233
414.255
410.547
421.474
436.009
405.702
410.597
406.642
404.318
375.791
379.252
375.631
371.057
357.139
353.746
359.254
360.287
342.681
347.008
330.878
343.959
334.763
323.943
314.55
317.747
305.206
304.321
295.026
296.501
298.911
304.567
309.337
295.321
294.878
290.501
309.78
312.78
306.731
286.567
288.731
267.633

12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/8/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/16/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011
2/7/2011

309.8
318.05
316.8
308.95
335
313.55
303.5
294.85
299.9
292.65
315
324
328.5
321.1
320.95
320.25
322
331
334.95
336.9
315.05
333.65
311.4
321.55
313
308
332.05
305.15
292
291.9
299.75
285.15
301
296.5
298
298
294.1
280.1
273.6
274.8
297.8
277
284
287.5
293.1

313.45
323
324
320
342.95
335
315.9
306.95
299.9
305.4
318.5
328.9
332.8
331.95
326.5
337.45
328
331
339.7
344.35
351.45
333.65
344.8
324.3
325
318
332.05
316.6
317.25
295.5
327.8
295.8
304.35
307
305
301
308.7
296
285.7
278.9
297.8
306.8
288.6
296.75
299.75

288
301.8
308
302.15
295.1
311.1
298.55
293.2
285.4
288.3
289.1
315
315.05
315.15
318.55
316.9
312
312
301.55
313
313.2
309.2
302.7
306.2
310
290.55
300.4
304
289.75
283.15
286.3
262
273.4
296.5
289
290.9
291.1
273.05
271
251.2
270.6
241.1
271.5
280.1
275.15

303.55
304.7
317.85
317.3
309.2
333.4
311.1
303.45
290.9
295.15
293.7
322.95
322.65
328.2
323.95
323.4
321.4
317.8
325.3
323.75
330.45
312.95
331.65
309.95
317.5
312.3
307.65
311.85
308.75
292
291.4
274.1
285.85
299.3
300.15
298.45
298.75
294.05
279.95
272.65
271.65
301
278.75
284.75
285.6

694900
238700
312500
573700
1312900
1646200
284500
256500
742400
665900
617400
374600
320200
208200
353100
395100
572400
324300
830100
648500
1541400
430000
676800
315300
629800
489500
360000
244100
559500
443700
2617800
976700
478900
206000
280500
225100
342000
441300
308500
349800
539400
1680200
400500
569700
969300

298.567
299.698
312.632
312.091
304.124
327.927
305.993
298.469
286.125
290.305
288.879
317.648
317.353
322.812
318.632
318.091
316.124
312.583
319.96
318.435
325.025
307.453
325.825
304.506
311.923
306.815
302.246
306.373
303.327
286.871
286.282
269.286
280.829
294.043
294.878
293.208
293.503
288.885
275.033
267.861
266.879
295.713
273.854
279.749
280.584

1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010
3/29/2010

305
320.1
332.65
362
363.9
356
355.95
351
375.05
357.8
355.5
350.65
370
345
319
302.8
310
314.8
291.9
287.5
285.5
285.5
293.6
284.8
267
269.8
273
282.85
276.8
277.8
276
273.5
272.5
260
250
269.7
265.9
271
283
280
270
268.25
283
272.85
256

314.9
338.9
339.7
362
372.2
365.55
363.5
372.1
389.9
379.55
367.5
385.55
382.2
373.9
341.8
322.8
313.45
321.9
320
292.75
295.55
289.4
293.6
301.7
284
272.8
274.8
294
287.4
285.6
285.4
278.8
282.35
273.2
268.9
274.85
283.45
282.8
284.8
302.4
272.7
276.3
284
282.65
272.85

287.15
307.8
300.25
336
355.95
349.55
339
349
341.5
345.1
327
333
344.15
338.65
310.5
292.1
301
301
286.25
276.95
279.2
278.5
282
280.65
265
266.25
263
260.6
276
273.25
271.2
266.6
265.3
258
250
256.4
259.1
252
272.3
275
257.25
265.25
265.15
265.3
253.5

293.1
309.75
326.3
348.4
359.75
362.1
357.25
353.9
350.5
374.55
354.85
352.95
347.25
367.9
338.6
318.2
302.8
306.7
311.6
287.35
285
285.35
284.85
291.45
282.15
266.8
268.9
270.3
280.9
279
275.75
275.35
273.1
269.9
258.95
257.7
270.5
261.9
277
279.65
269.85
269.75
272.55
279.6
270.5

754500
379100
1483800
312900
298600
269500
433500
585500
789700
924200
738300
818500
812900
1321800
1602900
692200
441600
762100
1737300
639500
625600
442100
846600
1413900
547700
324400
437500
1035300
519000
272800
522800
339800
525200
524300
442800
598600
542400
321500
640800
2532600
500200
386700
712800
816500
1305500

287.952
304.31
320.569
342.281
353.431
355.74
350.975
347.684
344.344
367.971
348.617
346.751
341.151
361.438
332.653
312.611
297.482
301.313
306.127
282.303
279.994
279.948
279.458
285.933
276.809
261.749
263.81
265.183
275.582
273.718
270.53
270.137
267.93
264.791
254.048
252.822
265.379
256.942
271.756
274.356
264.742
264.643
267.39
274.307
265.379

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

243.5
242
257
252
263
256.8
253.5
242
260
282.9
279
275
282.65
264.1
260.2
268
249.2
254.5
223.3
229
224
238
240
240
233.9
227.7
222.9
218.85
224.85
211
209.2
236.65
256.65
250.7
256.65
234.25
211
237.9
225
222.35
219.8
253.1
226
224.9
199

254.6
247.5
260
261.9
263
264.9
268.4
263.35
280.05
288.9
285.9
290
286.4
287.25
272.9
274.4
268
259.3
257
236.4
236
238
246.1
248
243.1
254.4
228.8
223.95
232
229.45
225
266
262.9
281
274.7
274.8
238.75
240
239
247.8
229.5
259.9
266.4
267.8
227.15

237.05
233.35
243
252
245.1
250
249.2
241.5
235.05
249.1
274
273.2
271
262.25
252.95
255.45
221
234
223.3
218.1
209.5
211
215.2
236
231
227.7
217.1
212.45
215.4
211
190
206.2
241.2
246.5
239.4
232
206.15
213
203.15
211.95
198.3
211.45
219.4
222.25
181

252.65
246
245.4
254.45
252.45
260.2
256.5
250.7
242.25
262.95
283.05
276.85
275.4
282.65
261
266.95
265.1
241.5
253.85
222.75
228.3
224.2
235.15
240.15
240.1
236.1
227.3
222.3
219.9
223.5
215.3
207.3
254.15
252.8
249.8
271.15
230.8
214.8
235.3
232.8
217.85
221.55
252.7
224.5
222.35

926100
1046500
806600
603300
237400
326600
447500
426400
616200
635800
617800
941100
366400
1634400
1733400
1051500
2538300
1107400
1992600
703500
569200
859000
481900
635200
1385300
2112300
1087800
1102600
951500
1655100
1906400
4131800
1234300
2578400
1755100
2415000
665700
837900
1902100
1440800
1578700
2672200
2566400
2039900
2104900

247.867
241.343
240.754
249.633
247.671
255.274
251.644
245.954
237.664
257.972
277.692
271.609
270.187
277.299
256.059
261.897
260.082
236.928
249.044
218.533
223.978
219.956
230.698
235.604
235.555
231.631
222.997
218.092
215.737
218.879
210.849
203.014
248.896
247.574
244.636
265.544
226.028
210.359
230.435
227.987
213.346
216.97
247.476
219.859
217.753

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

184
182.8
199
189.25
179.7
162
149
145
129.7
128
142.9
136
147.5
131
135
203.6
267
256
296
291
296
281
320
327.8
319
325.2
306.5
299
261.55
455
360
460
570
572
620
677
630
665.9
665.45
640
638.4
675
736
624.95
615

185
194.05
204.4
217.75
214.4
185.9
166.3
160
148
136.5
159.1
148.75
149.75
151.9
144.9
214
269
275
311.5
306.5
310
332
321
346.8
335
336
359.7
320
314.9
511
492
465
574.95
619.7
651.95
684.6
678.9
694.6
679
669.95
680
696
736
645.5
649.9

156.25
177.1
176.2
189.25
174
162
145.1
141.5
129.7
124.75
123.15
133
133.35
130.15
119.2
125.6
196
213.1
250.15
285
286.05
271.35
242.1
304.05
305
296
297
281.3
211.1
323.65
360
291
453.1
548
482
642.15
629
618.3
628.5
601.9
617
600
638.6
593
555.5

173.35
180.2
178.6
197.35
187.15
177.9
159.55
151.35
142.7
129.05
128.45
144.75
137.8
148.4
129.95
137.25
203.6
265.65
254.4
293.15
297.9
297.65
274.95
312.6
322.35
313.9
325.2
305.65
282.25
323.65
459.7
356.15
458.5
570.6
569.95
655.1
669.65
632
661.55
665.45
635.8
629.95
679.1
638.6
627.65

859900
836700
415800
1224900
1154100
661900
1135200
958100
797000
1157800
1720400
695300
927600
2989800
4848900
7617400
486500
1090800
552900
394300
218300
834400
1042200
397000
291400
378900
669400
493100
1031300
396700
515200
979000
481500
348400
534000
168500
301900
183700
236400
415600
423100
433100
364000
229700
296100

169.766
176.475
174.908
193.27
183.281
174.222
156.251
148.221
139.75
126.382
125.794
141.757
134.951
145.332
127.263
134.413
199.391
260.158
249.141
287.089
291.741
291.496
269.266
306.137
315.686
307.41
318.477
299.331
276.415
316.959
450.196
348.787
449.021
558.803
558.167
641.557
655.806
618.934
647.873
651.693
622.656
616.927
665.06
625.398
614.674

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

626
641
715
670
660.1
634.85
669
645.1
669.45
603.7
560.4
506
488
489.8
450
461.5
471
480
507.85
503
480
488.8
495.5
521
545.25
597
582.5
586.9
592.9
509
448
462
480.1
488.9
524
433
450
443
419.4
416
380
377
358
345.5
327

660
659
730
718.5
688
698.7
673.9
682.5
699
688
609.5
589
547
506.7
498.85
488.75
499.8
493
516.9
522.9
503.9
517
529.5
547
590
597
612.9
589.9
624
605
524.8
470
485.9
495
524
538.3
479.5
476
471
431
436
399
388
370.53
346.98

595.9
540
650.35
624
580
602
601
634
633
601.9
540
495.1
482
460
436.35
415
451.15
440.1
465.05
485
431
465.1
471
376
521.25
527
571
562
541.6
495.05
448
445
430
456
470
433
410.05
415
351.1
365
376.5
374
356.1
341
304.25

612.35
623.15
657.3
710.1
671.4
659.25
626.6
669.15
647.2
669.45
599.95
555.85
504.65
487.25
490.4
449.95
476.65
476.05
485.4
503.4
499.75
479.55
476.45
501.1
550
541.55
599.6
575.7
580
588.1
506.8
455.25
458.5
479.75
489.05
500.1
426.8
448.75
440.7
422.9
422.45
376.15
374.8
354.6
343.88

322100
405300
459900
440500
315200
318000
256900
301900
375400
819900
266800
450000
365300
164100
223700
289400
275000
181600
260200
176400
205800
211000
214200
497300
197700
353200
229900
187600
631300
540000
457800
173300
144900
316500
378600
1071400
615800
422900
411400
228600
504600
279600
248600
210000
83900

599.69
610.267
643.711
695.419
657.52
645.621
613.646
655.316
633.82
655.61
587.547
544.358
494.217
477.177
480.262
440.648
466.796
466.208
475.365
492.993
489.418
469.636
466.6
490.74
538.629
530.354
587.204
563.798
568.009
575.942
496.322
445.838
449.021
469.832
478.939
489.063
417.38
438.846
430.974
413.566
413.126
367.848
366.528
346.774
336.29

8/20/2007
8/13/2007
8/6/2007
7/30/2007
7/23/2007
7/16/2007
7/9/2007
7/2/2007
6/25/2007
6/18/2007
6/11/2007
6/4/2007
5/28/2007
5/21/2007
5/14/2007
5/7/2007
4/30/2007
4/23/2007
4/16/2007
4/9/2007
4/2/2007
3/26/2007
3/19/2007
3/12/2007
3/5/2007
2/26/2007
2/19/2007
2/12/2007
2/5/2007
1/29/2007
1/22/2007
1/15/2007
1/8/2007
1/2/2007
12/26/2006
12/18/2006
12/11/2006
12/4/2006
11/27/2006
11/20/2006
11/13/2006
11/6/2006
10/30/2006
10/23/2006
10/16/2006

315
321.5
325.5
341
357.5
357.05
335.55
332.2
336.48
340.13
290
354.35
350
335
321.93
329.95
320
342.5
320
308
297.5
296.5
296.5
280.53
269.5
284.93
312.25
302.5
308
318.3
315.5
301.5
297.5
304
316.2
292.5
276.975
279.15
267.5
265
240
218
205.5
188.5
173.15

327
327
342
352
364
366.5
357.5
345.5
344.95
342.48
389
367.5
363.9
357.4
336.6
334
339
355
348.85
318.5
322
321.95
303.5
314
285.43
303.7
320.6
312
317.5
319.5
331.5
319.95
312.5
307.5
316.2
322
293.25
309.5
287.175
282.5
296.975
236.425
227.5
204.1
197.5

291.05
301.5
310.5
324
334.08
339.5
335
324.15
318
325
290
335.05
319.5
327.5
312.65
311
315.58
318.15
312.4
302.5
293
277.5
285.4
277.8
246.5
258
275
261.55
300.18
305
305.55
294.8
285.18
295
296.45
280
245
272.5
263.35
255.575
234.5
177
200
182
162.05

324.98
308
316.05
329.78
341.7
359.03
354.88
338.55
328.55
334.33
340.13
338.88
351.98
349.7
334.33
319.53
326.45
318.98
341.03
312.85
307.63
305.63
296.68
290.83
280.93
273.6
281.73
308.83
301.58
306.48
318.3
313.23
298.1
298.3
301.35
315.93
291.525
276.2
277.625
266.375
269.3
233.55
216.05
202.375
188.075

133300
48500
68300
105800
95400
219400
176300
152600
147400
142400
232100
381900
476000
346300
264600
198400
226300
459300
558600
124300
414000
686800
168500
274500
319800
344500
167700
247400
144900
148600
664000
557500
265600
277600
429100
746100
381000
553600
441200
483300
2429200
406800
862200
436600
1316200

317.808
301.202
309.075
322.502
334.159
351.106
347.048
331.078
321.299
326.951
332.623
331.401
344.212
341.982
326.951
312.478
319.245
311.94
333.503
305.945
300.841
298.885
290.132
284.411
274.73
267.562
275.512
302.014
294.924
299.716
311.275
306.317
291.521
291.716
293.918
308.138
284.335
269.388
270.778
259.805
262.658
227.79
210.722
197.384
183.436

10/9/2006
10/3/2006
9/25/2006
9/18/2006
9/11/2006
9/4/2006
8/28/2006
8/21/2006
8/14/2006
8/7/2006
7/31/2006
7/24/2006
7/17/2006
7/10/2006
7/3/2006
6/26/2006
6/19/2006
6/12/2006
6/5/2006
5/29/2006
5/22/2006
5/15/2006
5/8/2006
5/2/2006
4/24/2006
4/17/2006
4/10/2006
4/3/2006
3/27/2006
3/20/2006
3/13/2006
3/6/2006
2/27/2006
2/20/2006
2/13/2006
2/6/2006
1/30/2006
1/23/2006
1/16/2006
1/9/2006
1/2/2006
12/26/2005
12/19/2005
12/12/2005
12/5/2005

148.6
159.95
175.75
175.025
176.2
173.75
181.5
176.925
158.75
151.45
158.95
155.5
156.1
157.65
152.525
128.45
130
140
160
171.925
165.5
197.5
177.5
163.025
155.3
152.05
170
159.2
158
162
162.9
161.45
154.875
160.475
163.7
159
152
160
156.7
159.95
157.2
149.5
157.5
150.5
152.2

182.375
163.25
177
179.95
181.5
177.3
182.5
185.45
180.45
155.975
161
159
163.5
161.975
160
152.45
141.5
143
171.7
172.5
177.5
198.7
198.7
173.45
168
162.425
170.5
178.15
164.9
164.95
167.1
164.25
167.5
162.45
174.75
167.9
160
161.5
157.825
162.475
162.5
159.55
161.75
159.375
175

148.05
147.8
153.75
170.525
165.55
169.5
169
159
154.5
147.55
150
152.5
152.55
151.025
150
128.45
124
113
118.75
150.8
130
159.5
169
163.025
149.575
151.625
150.5
157.75
152.5
155.6
158.55
155
153
152
152.5
157.375
147.775
146
150
156
154.75
145.325
148.775
148.85
143.225

170.8
149.9
157.2
176.25
176.05
176.2
171.625
179.975
175.3
155.15
150.6
157.5
156.8
158
156.575
150.825
136.15
128.05
139.375
156.7
170.1
162.2
195.25
169.3
160.425
155.125
151.6
168.35
157.525
156.725
159.825
162.9
160.325
154.35
160.625
163.1
157.25
150.025
150.85
157.1
159.325
156.775
149.5
155.875
149.7

869900
301900
185700
77200
118400
76900
130800
312900
440900
47400
39100
23100
42000
25300
98900
58400
148400
181700
156800
48100
93500
126500
798500
266500
147800
88500
104000
261900
73300
107200
80600
110900
127300
81600
288400
304300
186800
108000
111300
279000
169700
157200
161200
229000
124600

166.588
146.203
153.323
171.903
171.708
171.854
167.392
175.536
170.977
151.324
146.886
153.616
152.933
154.103
152.713
147.105
132.792
124.892
135.938
152.835
165.905
158.2
190.435
165.125
156.468
151.299
147.861
164.198
153.64
152.86
155.883
158.882
156.371
150.543
156.663
159.077
152.705
145.689
146.49
152.559
154.72
152.244
145.179
151.37
145.373

11/28/2005
11/21/2005
11/14/2005
11/7/2005
10/31/2005
10/24/2005
10/17/2005
10/10/2005
10/3/2005
9/26/2005
9/19/2005
9/12/2005
9/5/2005
8/29/2005
8/22/2005
8/16/2005
8/8/2005
8/1/2005
7/25/2005
7/18/2005
7/11/2005
7/4/2005
6/27/2005
6/20/2005
6/13/2005
6/6/2005
5/30/2005
5/23/2005
5/16/2005
5/9/2005
5/2/2005
4/25/2005
4/18/2005
4/11/2005
4/4/2005
3/28/2005
3/21/2005
3/14/2005
3/7/2005
2/28/2005
2/21/2005
2/14/2005
2/7/2005
1/31/2005
1/24/2005

157.5
147.05
149.5
137.05
140.95
149.5
161
166.9
162.225
160
178.25
147
145
139
142
145.075
150.5
154.5
153.5
145
146.85
142
139.4
129.55
133.875
127.5
112.25
118.95
127.475
125.5
131.125
141.825
143.4
144.475
148.45
140.075
141.75
153.2
152.45
134.725
131.25
126.25
136
124.225
119.75

158.45
155.525
153
151.05
142.5
152.5
163.5
172.45
172.2
172
178.25
180
147.5
143.95
145
147.5
150.5
157.1
158.7
154.45
147.5
150.5
143.5
140
137.225
136.25
133.4
124
127.85
129.45
133
155.85
147.2
152
152.5
152.45
149.5
154.45
167.5
172.75
135.925
137
138.75
137.95
131.25

148.325
147.05
144.5
129.25
128
137.5
145
159.275
153.5
157.5
148.5
142
139.5
137.5
131
137.5
140.625
146
153
144.95
142
142
130.1
125.8
128.125
127.125
109.45
111
117.7
123.5
124.55
130.05
136.575
139.225
140.65
139.05
136.15
143.05
145
132
127.5
113.75
130.25
123.25
115

150.5
153.1
148.55
148.575
134.3
139.425
146.875
161.25
164.9
158.525
161.9
176.6
140.825
138.675
140.025
141.425
142.6
147.15
154.5
153.225
144.05
144.9
142
138.525
129.05
132.6
127.65
112.05
118.25
126.35
125.2
130.875
141.05
143.975
143.05
148.7
141.3
144.6
152.075
151.4
133.715
127.675
135.325
134.14
123.15

184200
146500
94400
204600
88300
65300
118500
215700
232900
208000
424300
891000
110400
77100
152500
155000
99300
155100
228900
269800
143200
508300
338700
913800
196800
315800
941700
287900
127100
190200
343600
974800
190000
302600
199400
287000
300800
397800
493300
1044600
199700
161100
252700
666600
393000

146.15
148.675
144.256
144.281
130.418
135.395
142.63
156.589
160.134
153.943
157.22
171.496
136.755
134.667
135.978
137.337
138.478
142.897
150.034
148.796
139.886
140.712
137.896
134.521
125.32
128.767
123.96
108.811
114.832
122.698
121.581
127.092
136.279
139.105
138.211
143.67
136.521
139.709
146.931
146.279
129.192
123.356
130.748
129.603
118.984

1/17/2005
1/10/2005
1/3/2005
12/27/2004
12/20/2004
12/13/2004
12/6/2004
11/29/2004
11/22/2004
11/16/2004
11/8/2004
11/1/2004
10/25/2004
10/18/2004
10/11/2004
10/4/2004
9/27/2004
9/20/2004
9/13/2004
9/6/2004
8/30/2004
8/23/2004
8/16/2004
8/9/2004
8/2/2004
7/26/2004
7/19/2004
7/12/2004
7/5/2004
6/28/2004
6/21/2004
6/14/2004
6/7/2004
5/31/2004
5/24/2004
5/17/2004
5/10/2004
5/3/2004
4/27/2004
4/19/2004
4/12/2004
4/5/2004
3/29/2004
3/22/2004
3/15/2004

124.25
135.825
124.75
96.615
98.075
85.225
84.625
89.675
84.825
82.5
81
76
76.2
78.39
75.1
76.2
64.8
46.85
46.815
48
45.15
46.915
44
40.5
40.225
38.99
41
36.375
35
33.965
34.365
33.9
33.825
35.5
38.5
35.9
36.5
37.65
39
38
38.615
39.875
35.965
33.5
36.75

125.415
139
144.475
121.225
100.45
100.975
89
90.45
91
91.89
88
92.865
79.25
79.5
79.175
81.25
85.925
58.9
47.475
48.5
48.415
48.715
47
44.915
41.5
40.125
42
41
37.475
35.3
34.5
35.375
36.075
37
39
38.465
38.84
38.75
39
40.75
39.45
40.215
40.725
36.75
37.115

118.5
117.075
118.49
96
95
83.89
83.275
84.25
84.5
81.575
81
75
74.025
73.5
71.25
72.875
64.8
45
45
46
44.64
44.375
42.825
39.25
38.85
38.625
37.115
35.55
33.54
33.75
32.815
32.875
32.7
32.29
36.79
31.75
33.775
35.765
36.275
36.54
37.525
37.375
35
31.775
32

119.415
122.99
132.115
121.225
96.925
97.6
84.975
84.55
89.265
86.75
82.165
84.6
75.89
76.04
77.125
75.24
74.715
58.9
46.325
46.225
47.925
44.64
46.69
43.715
40.54
39.775
38.9
40.515
36.025
35.09
33.59
33.95
33.965
33.05
36.99
37.915
35.94
37.75
37.415
38.94
37.715
38.34
39.375
35.525
33.315

282600
1098800
2043700
471200
137500
476800
141500
92700
188200
558000
274500
679500
332400
318600
602900
955200
2026000
365200
67500
69000
168000
230300
249100
286000
73900
45200
185600
99000
110600
28300
42900
31500
50900
53200
59900
78600
73900
71400
91900
182900
96200
97600
224300
107000
97300

115.376
118.83
127.646
117.125
93.646
94.299
82.101
81.69
86.246
83.816
79.386
81.738
73.323
73.468
74.516
72.695
72.188
56.908
44.758
44.661
46.304
43.13
45.111
42.236
39.169
38.43
37.584
39.145
34.806
33.903
32.454
32.802
32.816
31.932
35.739
36.633
34.724
36.473
36.149
37.623
36.439
37.043
38.043
33.102
31.042

3/8/2004
3/1/2004
2/23/2004
2/16/2004
2/9/2004
2/3/2004
1/27/2004
1/19/2004
1/12/2004
1/5/2004
12/29/2003
12/22/2003
12/15/2003
12/8/2003
12/1/2003
11/24/2003
11/17/2003
11/10/2003
11/3/2003
10/27/2003
10/20/2003
10/13/2003
10/6/2003
9/29/2003
9/22/2003
9/15/2003
9/8/2003
9/1/2003
8/25/2003
8/18/2003
8/11/2003
8/4/2003
7/28/2003
7/21/2003
7/14/2003
7/7/2003
6/30/2003
6/23/2003
6/16/2003
6/9/2003
6/2/2003
5/26/2003
5/19/2003
5/12/2003
5/5/2003

38.475
37.75
39.9
38.625
35.725
38.175
38.6
41.29
41.99
38.965
38.25
32.725
33.35
30
21.315
19.315
20.275
20.25
22.05
21
19.105
19.64
20.35
20.395
19.35
20.7
19.99
18.35
15
15.645
15.65
15.55
15
14.6
15.005
16.025
14.25
12.75
12.65
13.25
12.8
12.5
12.845
11.25
11.2

38.815
39.875
39.9
43
39
38.175
41.1
43.49
49.25
43.75
39.25
37.75
34.49
36.175
31.25
21.115
20.875
21.115
22.25
22.24
19.335
19.835
20.44
20.395
21.2
20.9
22.1
20
18.45
15.75
16.3
16.235
16.75
14.85
15.39
16.1
16.88
14.25
13.05
13.3
13.29
12.9
12.845
12.89
11.945

36.09
37.65
37
37.5
35.515
34.25
37.5
33.5
40.75
35.5
35.275
32.725
32
29.8
21.315
19.25
18.875
19.65
19.625
20.5
17.21
18.905
19.25
19.5
17.76
16.425
19.25
18.35
14.575
14.755
15.05
15.15
14.78
13.605
14.3
14.4
14.005
12.5
12.425
12.33
12.45
12.5
12.25
11.25
10.85

36.49
38.2
37.6
39.475
38.49
35.375
37.865
37.79
42.165
42.465
38.79
37.015
32.475
33.015
29.49
20.825
19.4
19.75
20.025
21.525
18.35
19.07
19.44
19.895
20
18.74
20.755
19.75
18.28
14.93
15.4
15.275
15.73
14.78
14.465
14.64
15.565
13.86
12.575
12.465
13
12.76
12.515
12.55
11.365

89600
111700
183000
435600
239300
201900
339700
371700
938500
468000
367700
910500
337600
768300
794000
109400
87000
98900
124500
116300
25600
13600
18300
26900
44100
38700
187900
89900
56600
11700
41000
7300
21900
6100
7800
18200
99700
18300
5500
10400
7700
3300
3700
4900
2000

34.001
35.594
35.035
36.782
35.864
32.962
35.282
35.212
39.289
39.568
36.144
34.49
30.26
30.763
27.478
19.404
18.077
18.403
18.659
20.057
17.098
17.769
18.114
18.538
18.636
17.462
19.339
18.403
17.033
13.912
14.35
14.233
14.657
13.772
13.478
13.641
14.503
12.915
11.717
11.615
6.114
6.001
5.886
5.903
5.345

4/28/2003
4/21/2003
4/15/2003
4/7/2003
3/31/2003
3/24/2003
3/17/2003
3/10/2003
3/3/2003
2/24/2003
2/17/2003
2/10/2003
2/3/2003
1/27/2003
1/20/2003
1/13/2003
1/6/2003
12/30/2002
12/23/2002
12/16/2002
12/9/2002
12/2/2002
11/25/2002
11/18/2002
11/11/2002
11/4/2002
10/28/2002
10/21/2002
10/14/2002
10/7/2002
9/30/2002
9/23/2002
9/16/2002
9/9/2002
9/2/2002
8/26/2002
8/19/2002
8/12/2002
8/5/2002
7/29/2002
7/22/2002
7/15/2002
7/8/2002
7/1/2002

10.51
10.5
10.55
11.125
10.4
10.8
10.6
11
11.4
11.4
11
11
11.4
11.5
12.905
12.15
11.85
11.5
11.3
10.45
10.7
10.255
9.8
10.65
10.55
10.875
10.41
10.55
10.4
10.015
9.3
10.55
11.35
11.805
12.05
12.1
11.79
12.175
12.5
13.125
13.445
13.6
14.085
12.95

11.5
10.725
10.85
11.25
10.9
10.9
11.125
11.1
11.525
12.225
11.85
11.05
11.95
11.75
13.2
14
12.25
12.5
11.85
11.4
10.87
10.9
10.5
11.25
10.95
11.75
10.9
10.685
10.55
10.45
10
10.55
11.49
11.805
12.325
12.24
12.15
12.25
12.6
13.3
13.585
13.6
14.35
14.5

10.45
10.3
10.36
10.15
10.2
10
10.405
10.1
10.875
11.15
11
10.5
10.96
11.01
11.15
12.15
11.565
11.3
11.265
10.18
10.005
10.255
9.8
9.605
10.255
10.575
10.25
9.92
10.11
10.005
9.25
9.345
10.11
11.15
11.705
11.85
11.635
11.405
11.8
12.055
12.55
12.95
13.55
12.95

11.255
10.505
10.515
10.665
10.82
10.405
10.81
10.95
11
11.41
11.425
10.825
11.115
11.45
11.44
12.815
12.14
11.8
11.505
11.295
10.245
10.845
10.305
9.79
10.61
10.7
10.84
10.36
10.425
10.2
9.945
9.35
10.44
11.265
11.8
12.04
12.115
11.455
12.1
12.225
13.285
13.45
13.75
13.955

1600
300
500
600
400
1200
700
400
500
1100
4000
3400
1000
1900
6800
9000
2000
1900
2200
3600
4000
1000
1200
6100
1400
500
500
1400
800
1400
2100
1100
500
900
600
500
300
400
900
4400
2200
900
1500
11400

5.294
4.941
4.946
5.016
5.089
4.894
5.084
5.15
5.174
5.366
5.374
5.091
5.228
5.385
5.381
6.027
5.71
5.55
5.411
5.312
4.819
5.101
4.847
4.605
4.99
5.033
5.098
4.873
4.903
4.797
4.677
4.398
4.91
5.298
2.62
2.673
2.69
2.543
2.687
2.714
2.95
2.986
3.053
3.098

Date
Open
High
Low
Close
Volume
Adj Close
3/28/2016
7741
7777.6 7582.25
7738.4
267900
7738.4
3/21/2016
7619.2
7728.2
7617.7
7716.5
201700
7716.5
3/14/2016
7542.6
7613.6 7405.15 7604.35
206600 7604.35
3/8/2016
7486.4
7547.1
7424.3
7510.2
231300
7510.2
2/29/2016 7050.45
7505.9
6825.8 7485.35
329400 7485.35
2/22/2016 7208.85
7252.4
6961.4 7029.75
207600 7029.75
2/15/2016 7057.35 7226.85 6960.65 7210.75
261400 7210.75
2/8/2016
7489.7 7512.55
6869 6980.95
251300 6980.95
2/1/2016
7589.5 7600.45
7350.3
7489.1
219000
7489.1
1/25/2016 7468.75 7575.65
7402.8 7563.55 40979400 7563.55
1/18/2016 7420.35
7470.9
7241.5 7422.45
223400 7422.45
1/11/2016 7527.45
7605.1
7425.8
7437.8
193200
7437.8
1/4/2016 7924.55 7937.55
7556.6 7601.35
154600 7601.35
12/28/2015
7863.2 7955.55
7863 7946.35
123400 7946.35
12/21/2015 7745.65 7888.75 7733.45 7861.05
115800 7861.05
12/14/2015
7558.2
7852.9 7551.05 7761.95
160900 7761.95
12/7/2015 7816.55
7825.4
7575.3 7610.45
144200 7610.45
11/30/2015 7936.25
7979.3
7775.7
7781.9
151800
7781.9
11/23/2015
7869.5
7959.3 7812.65
7942.7
156900
7942.7
11/16/2015 7732.95 7906.95 7714.15 7856.55
144500 7856.55
11/9/2015 7788.25 7937.75
7730.9 7762.25
139900 7762.25
11/2/2015 8054.55
8116.1 7926.15
7954.3
148400
7954.3
10/26/2015 8333.65
8336.3
8044.4
8065.8
179300
8065.8
10/19/2015 8262.55
8328.1 8217.15 8295.45
144100 8295.45
10/12/2015
8231.5
8246.4
8088.6 8238.15
161500 8238.15
10/5/2015
8005.1
8232.2
8005.1
8189.7
185300
8189.7
9/28/2015
7892.8 8008.25
7691.2
7950.9
186100
7950.9
9/21/2015
7911.5
8021.6 7723.25
7868.5
159800
7868.5
9/14/2015
7811.1
8055 7761.85
7981.9
160200
7981.9
9/7/2015 7685.85 7864.85
7539.5
7789.3
163700
7789.3
8/31/2015 8009.25
8043.6 7626.85 7655.05
189500 7655.05
8/24/2015 8055.95
8091.8 7667.25 8001.95
265700 8001.95
8/17/2015
8530.5
8530.6 8225.05 8299.95
168700 8299.95
8/10/2015
8577 8621.55 8337.95 8518.55
162500 8518.55
8/3/2015 8510.65
8606.3 8448.25
8564.6
151100
8564.6
7/27/2015
8492.1 8548.95 8321.75 8532.85
174100 8532.85
7/20/2015
8623.9 8654.75 8498.65 8521.55
130300 8521.55
7/13/2015 8397.25 8642.95
8355.4 8609.85 20438300 8609.85
7/6/2015 8386.15 8561.35
8315.4 8360.55
139400 8360.55
6/29/2015 8247.05 8497.75 8195.65
8484.9
124500
8484.9
6/22/2015
8259.3 8423.15
8257.4
8381.1
139200
8381.1
6/15/2015
7986.6
8250.8 7944.85 8224.95
140200 8224.95
6/8/2015 8124.35 8163.05
7940.3
7982.9
142300
7982.9
6/1/2015 8417.25 8467.15 8056.75
8114.7
151400
8114.7

5/25/2015
5/18/2015
5/11/2015
5/4/2015
4/27/2015
4/20/2015
4/13/2015
4/6/2015
3/30/2015
3/23/2015
3/16/2015
3/9/2015
3/2/2015
2/23/2015
2/16/2015
2/9/2015
2/2/2015
1/27/2015
1/19/2015
1/12/2015
1/5/2015
12/29/2014
12/22/2014
12/15/2014
12/8/2014
12/1/2014
11/24/2014
11/17/2014
11/10/2014
11/3/2014
10/27/2014
10/20/2014
10/13/2014
10/7/2014
9/29/2014
9/22/2014
9/15/2014
9/8/2014
9/1/2014
8/25/2014
8/18/2014
8/11/2014
8/4/2014
7/28/2014
7/21/2014

8438.15
8284.95
8243.2
8230.05
8330.55
8618.8
8801.75
8615.8
8390.95
8591.55
8656.75
8891.15
8953.85
8856.85
8831.4
8584.4
8802.5
8871.35
8550.05
8291.35
8407.95
8214.7
8255
8160.75
8538.65
8605.1
8490.95
8378.4
8337.8
8348.15
8064.35
7896.95
7831
7897.4
7978.45
8084.45
8070.35
8132.95
7990.35
7931.75
7785.25
7619.85
7639.55
7792.9
7701.65

8443.9
8489.55
8332.75
8355.65
8334.45
8619.95
8841.65
8787.4
8603.4
8627.75
8788.2
8891.3
9119.2
8869
8913.45
8822.1
8840.8
8996.6
8866.4
8530.75
8445.6
8410.6
8364.75
8263.45
8546.35
8626.95
8617
8489.8
8415.05
8365.55
8330.75
8031.75
7928
7972.35
8030.9
8159.9
8160.9
8180.2
8141.9
7968.25
7929.05
7796.7
7752.45
7799.9
7840.95

8270.15
8271.95
8089.8
7997.15
8144.75
8273.35
8596.7
8573.75
8380.75
8269.15
8553
8631.75
8849.35
8669.45
8793.4
8470.5
8645.55
8775.1
8531.5
8236.65
8065.45
8214.7
8147.95
7961.35
8216.3
8504.65
8429.45
8349.1
8304.45
8290.25
7985.65
7856.95
7723.85
7815.75
7923.85
7841.8
7925.15
8057.3
7984
7862.45
7779.2
7598.6
7540.1
7593.9
7674

8433.65
8458.95
8262.35
8191.5
8181.5
8305.25
8606
8780.35
8586.25
8341.4
8570.9
8647.75
8937.75
8844.6
8833.6
8805.5
8661.05
8808.9
8835.6
8513.8
8284.5
8395.45
8200.7
8225.2
8224.1
8538.3
8588.25
8477.35
8389.9
8337
8322.2
8014.55
7779.7
7859.95
7945.55
7968.85
8121.45
8105.5
8086.85
7954.35
7913.2
7791.7
7568.55
7602.6
7790.45

199900
148700
159900
168300
193500
211600
138300
147100
142400
188300
166900
169000
201100
178300
173700
177000
150000
177100
135600
64400
29600
0
0
34900
89600
145800
191200
126700
130400
152000
157400
127500
183800
137700
117100
161600
125200
113300
138400
142700
120700
127200
123300
171100
123800

8433.65
8458.95
8262.35
8191.5
8181.5
8305.25
8606
8780.35
8586.25
8341.4
8570.9
8647.75
8937.75
8844.6
8833.6
8805.5
8661.05
8808.9
8835.6
8513.8
8284.5
8395.45
8200.7
8225.2
8224.1
8538.3
8588.25
8477.35
8389.9
8337
8322.2
8014.55
7779.7
7859.95
7945.55
7968.85
8121.45
8105.5
8086.85
7954.35
7913.2
7791.7
7568.55
7602.6
7790.45

7/14/2014
7/7/2014
6/30/2014
6/23/2014
6/16/2014
6/9/2014
6/2/2014
5/26/2014
5/19/2014
5/12/2014
5/5/2014
4/28/2014
4/21/2014
4/15/2014
4/7/2014
3/31/2014
3/24/2014
3/18/2014
3/10/2014
3/3/2014
2/24/2014
2/17/2014
2/10/2014
2/3/2014
1/27/2014
1/20/2014
1/13/2014
1/6/2014
12/30/2013
12/23/2013
12/16/2013
12/9/2013
12/2/2013
11/25/2013
11/18/2013
11/11/2013
11/5/2013
10/28/2013
10/21/2013
10/14/2013
10/7/2013
9/30/2013
9/23/2013
9/16/2013
9/9/2013

7469
7780.4
7534.05
7514
7534.8
7621.65
7264.05
7428.75
7276.85
6863.4
6681.65
6778.55
6789.25
6792.7
6694.25
6723.15
6510.5
6532.45
6491.7
6264.35
6140.95
6057.1
6072.8
6058.8
6186.3
6261.75
6189.55
6220.85
6336.4
6267.2
6168.35
6415
6171.15
6035.95
6111.05
6110.4
6282.15
6155.1
6202
6093
5889.05
5801.05
5945.8
5930.3
5680.4

7685
7808.85
7758
7593.35
7663
7700.05
7592.7
7504
7381
7563.5
6871.35
6786.25
6869.85
6813.4
6819.05
6776.75
6702.6
6574.95
6562.85
6537.8
6282.7
6160.35
6106.6
6079.95
6188.55
6355.6
6346.5
6239.1
6358.3
6324.9
6284.5
6415.25
6300.55
6182.5
6212.4
6141.65
6304.75
6332.6
6252.45
6201.45
6107.6
5950.45
5989.4
6142.5
5932

7422.15
7447.2
7531.6
7441.6
7487.55
7525.35
7239.5
7118.45
7193.55
6862.9
6638.55
6656.8
6772.85
6665.15
6650.4
6662.4
6510.5
6473.25
6432.7
6212.25
6130.8
6038.3
5984.6
5933.3
6027.25
6243.35
6189.55
6139.6
6171.25
6259.45
6129.95
6161.4
6149.9
6030.3
5972.8
5972.45
6120.95
6079.2
6116.6
6032.55
5825.85
5700.95
5811.1
5798.15
5680.4

7663.9
140300
7459.6
193700
7751.6
134900
7508.8
135500
7511.45
150300
7542.1
185900
7583.4
221600
7229.95
234100
7367.1
255000
7203
229400
6858.8
115000
6694.8
127200
6782.75
140900
6779.4
124800
6776.3
158800
6694.35
184800
6695.9
202000
6493.2
170900
6504.2
200200
6526.65
187400
6276.95
163300
6155.45
115000
6048.35
143200
6063.2
170400
6089.5
175200
6266.75
136300
6261.65
142400
6171.45
142700
6211.15
125400
6313.8
129500
6274.25
230600
6168.4
181400
6259.9
166700
6176.1
157700
5995.45
150600
6056.15
154300
6140.75
164200
6307.2 29429300
6144.9
168100
6189.35
210300
6096.2
169400
5907.3
176500
5833.2
191900
6012.1
227300
5850.6
200800

7663.9
7459.6
7751.6
7508.8
7511.45
7542.1
7583.4
7229.95
7367.1
7203
6858.8
6694.8
6782.75
6779.4
6776.3
6694.35
6695.9
6493.2
6504.2
6526.65
6276.95
6155.45
6048.35
6063.2
6089.5
6266.75
6261.65
6171.45
6211.15
6313.8
6274.25
6168.4
6259.9
6176.1
5995.45
6056.15
6140.75
6307.2
6144.9
6189.35
6096.2
5907.3
5833.2
6012.1
5850.6

9/2/2013
8/26/2013
8/19/2013
8/12/2013
8/5/2013
7/29/2013
7/22/2013
7/15/2013
7/8/2013
7/1/2013
6/24/2013
6/17/2013
6/10/2013
6/3/2013
5/27/2013
5/20/2013
5/13/2013
5/6/2013
4/29/2013
4/22/2013
4/15/2013
4/8/2013
4/1/2013
3/25/2013
3/18/2013
3/11/2013
3/4/2013
2/25/2013
2/18/2013
2/11/2013
2/4/2013
1/28/2013
1/21/2013
1/14/2013
1/7/2013
12/31/2012
12/24/2012
12/17/2012
12/10/2012
12/3/2012
11/26/2012
11/19/2012
11/12/2012
11/5/2012
10/29/2012

5480.25
5499.4
5497.55
5606.7
5682.4
5869.95
6029.2
6009
5867.9
5842.2
5667.65
5808.4
5881
5985.95
5989.4
6198
6098.2
5944
5871.45
5783.1
5528.55
5553.25
5682.55
5651.35
5816.75
5946.1
5719.7
5870.55
5888.65
5920.05
6025.2
6082.1
6085.75
5967.2
6042.15
5901.2
5869
5860.5
5916.05
5878.25
5648.65
5577.3
5688.45
5693.05
5665.2

5688.6
5528.7
5504.1
5754.55
5721
5886
6093.35
6063.95
6018.5
5904.05
5852.75
5863.4
5931.4
6010.3
6132.6
6229.45
6199.95
6104.4
6018.85
5924.6
5794.05
5610.6
5754.55
5717.4
5863.6
5971.2
5719.7
5878.4
5971
5969.5
6038.5
6111.8
6101.3
6083.4
6042.15
6020.75
5930.8
5939.4
5965.15
5949.85
5885.25
5643.35
5718.9
5777.3
5711.3

5318.9
5118.85
5254.05
5496.05
5486.85
5649
5869.7
5912.7
5775.7
5760.55
5566.9
5618
5683.15
5869.7
5975.55
5936.85
5970.05
5928.55
5867.8
5783.1
5500.75
5477.75
5534.75
5604.85
5631.8
5791.75
5719.7
5671.9
5835.8
5853.9
5883.65
5983.2
6007.85
5962.15
5940.6
5897.15
5844.7
5823.15
5839.15
5838.9
5623.45
5548.35
5559.8
5677.75
5583.05

5680.4
5471.8
5471.75
5507.85
5565.65
5677.9
5886.2
6029.2
6009
5867.9
5842.2
5667.65
5808.4
5881
5985.95
5983.55
6187.3
6094.75
5944
5871.45
5783.1
5528.55
5553.25
5682.55
5651.35
5872.6
5719.7
5719.7
5850.3
5887.4
5903.5
5998.9
6074.65
6064.4
5951.3
6016.15
5908.35
5847.7
5879.6
5907.4
5879.85
5626.6
5574.05
5686.25
5697.7

155600
309300
254300
178100
172600
171200
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

5680.4
5471.8
5471.75
5507.85
5565.65
5677.9
5886.2
6029.2
6009
5867.9
5842.2
5667.65
5808.4
5881
5985.95
5983.55
6187.3
6094.75
5944
5871.45
5783.1
5528.55
5553.25
5682.55
5651.35
5872.6
5719.7
5719.7
5850.3
5887.4
5903.5
5998.9
6074.65
6064.4
5951.3
6016.15
5908.35
5847.7
5879.6
5907.4
5879.85
5626.6
5574.05
5686.25
5697.7

10/22/2012
10/15/2012
10/8/2012
10/1/2012
9/24/2012
9/17/2012
9/10/2012
9/3/2012
8/27/2012
8/20/2012
8/13/2012
8/6/2012
7/30/2012
7/23/2012
7/16/2012
7/9/2012
7/2/2012
6/25/2012
6/18/2012
6/11/2012
6/4/2012
5/28/2012
5/22/2012
5/14/2012
5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
4/2/2012
3/26/2012
3/19/2012
3/12/2012
3/5/2012
2/27/2012
2/21/2012
2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/3/2012
12/27/2011
12/19/2011

5667.6
5674.25
5751.85
5704.75
5691.95
5631.75
5361.9
5276.5
5387.85
5366.3
5316.35
5260.85
5129.75
5163.25
5232.35
5283.7
5283.85
5158.5
5174
5096.7
4797.3
4931.7
4954.7
4934.35
5017.8
5201.45
5277.4
5190.6
5282.5
5296.35
5274.35
5337.35
5420.1
5342.55
5448.1
5561.9
5382.1
5379.45
5163.55
5025.35
4844
4747.55
4675.8
4780.2
4623.15

5721.55
5722.5
5751.85
5815.35
5735.15
5720
5586.65
5347.15
5399.15
5448.6
5399.95
5377.6
5246.35
5164.2
5257.75
5348.55
5333.65
5286.25
5190.2
5146.2
5084.45
5020.15
4956.35
4957.2
5124.75
5279.6
5310.55
5342.45
5306.75
5378.75
5307.1
5385.95
5499.4
5382.05
5458.8
5629.95
5606.7
5427.75
5334.85
5217
5064.15
4898.85
4794.9
4800.5
4763.45

5641.75
5633.9
5636.95
4888.2
5638.65
5534.9
5332.1
5215.7
5238.9
5366.3
5309.05
5260.85
5129.75
5032.4
5169.05
5216.85
5263.35
5095.5
5041.7
5015.15
4770.35
4831.75
4803.95
4788.95
4906.15
5070.6
5154.3
5183.5
5185.4
5278.8
5135.95
5205.65
5305
5171.45
5268.15
5405.9
5351.4
5322.95
5076.7
5021.35
4827.05
4695.45
4675.8
4608.9
4531.15

5664.3
5684.25
5676.05
5746.95
5703.3
5691.15
5577.65
5342.1
5258.5
5386.7
5366.3
5320.4
5215.7
5099.85
5205.1
5227.25
5316.95
5278.9
5146.05
5139.05
5068.35
4841.6
4920.4
4891.45
4928.9
5086.85
5190.6
5290.85
5207.45
5322.9
5295.55
5278.2
5317.9
5333.55
5359.35
5429.3
5564.3
5381.6
5325.85
5204.7
5048.6
4866
4754.1
4624.3
4714

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

5664.3
5684.25
5676.05
5746.95
5703.3
5691.15
5577.65
5342.1
5258.5
5386.7
5366.3
5320.4
5215.7
5099.85
5205.1
5227.25
5316.95
5278.9
5146.05
5139.05
5068.35
4841.6
4920.4
4891.45
4928.9
5086.85
5190.6
5290.85
5207.45
5322.9
5295.55
5278.2
5317.9
5333.55
5359.35
5429.3
5564.3
5381.6
5325.85
5204.7
5048.6
4866
4754.1
4624.3
4714

12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/7/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/15/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011
3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011
2/7/2011

4906.85
5036.5
4769.3
4873.8
5217.35
5284.2
5358.9
5114.7
5156.2
4886.85
4874.4
4878.6
5068.4
4981.7
4998.9
4806.2
4843.7
5072.95
5083.85
5527.5
5633.8
5581.75
5648.05
5679.55
5441.2
5372.2
5469.85
5504.3
5493.75
5456.7
5541.7
5575.2
5766.9
5859.6
5824.35
5805.35
5842
5645.25
5408.75
5436.5
5490.05
5330.15
5456.6
5340.25
5430.15

4910.25
5099.25
5062.55
4873.8
5228.9
5317.5
5360.25
5399.7
5160.2
5141.4
4922.6
5034.25
5168.4
5143.6
5169.25
5113.7
4965.8
5132.2
5204.2
5551.9
5702.25
5645.4
5652.9
5740.4
5705.8
5477.85
5520.15
5570.1
5604.95
5485.8
5541.8
5605
5775.25
5906.6
5912.9
5923.6
5944.45
5872
5667.1
5537.3
5563.3
5608.2
5526.25
5599.25
5440.35

4628.2
4841.75
4754.8
4640.95
4837.95
5142.25
5201.85
5084.75
5011.05
4882.05
4728.3
4758.85
4829.6
4911.05
4942.9
4806.05
4720
4796.1
4946.45
5116.45
5453.95
5532.7
5496.95
5610.75
5434.25
5195.9
5355.85
5457.45
5458.6
5328.7
5401.25
5472.15
5443.65
5706.05
5693.25
5735.55
5822
5643.2
5348.2
5366.4
5408.45
5308.6
5232.75
5340.25
5177.7

4651.6
4866.7
5050.15
4710.05
4905.8
5168.85
5284.2
5360.7
5049.95
5132.3
4888.05
4943.25
4867.75
5084.25
5059.45
5040
4747.8
4845.65
5072.95
5211.25
5482
5633.95
5581.1
5660.65
5627.2
5471.25
5366.4
5485.8
5516.75
5476.1
5486.35
5544.75
5551.45
5749.5
5884.7
5824.55
5842
5826.05
5654.25
5373.7
5445.45
5538.75
5303.55
5458.95
5310

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

4651.6
4866.7
5050.15
4710.05
4905.8
5168.85
5284.2
5360.7
5049.95
5132.3
4888.05
4943.25
4867.75
5084.25
5059.45
5040
4747.8
4845.65
5072.95
5211.25
5482
5633.95
5581.1
5660.65
5627.2
5471.25
5366.4
5485.8
5516.75
5476.1
5486.35
5544.75
5551.45
5749.5
5884.7
5824.55
5842
5826.05
5654.25
5373.7
5445.45
5538.75
5303.55
5458.95
5310

1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/11/2010
10/4/2010
9/27/2010
9/20/2010
9/13/2010
9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010
5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010
3/29/2010

5452.55
5717.1
5648.8
5901.3
6177.45
6013.3
5926.85
5882.65
6033.65
5789.95
5920.9
6079.9
6335.25
6092.3
6101.25
6112.75
6105.95
6144.7
6018.3
5885.05
5639.2
5479.55
5408.9
5531.15
5452.1
5439.8
5369.55
5446.55
5392.7
5352.25
5237
5271.1
5266.5
5120.15
5132.95
5076.1
4944.3
5093.9
5026.6
5278.4
5299.35
5279.05
5354.15
5291.4
5283.9

5556.3
5801.55
5747.65
5907.25
6181.05
6147.3
6023.8
5956.15
6069.45
6029.5
6020.25
6144.05
6335.9
6338.5
6151.3
6127.05
6284.1
6223.4
6153.1
6037.4
5901.65
5647.45
5513.95
5549.8
5546.6
5492.3
5487.15
5466.25
5477.5
5453.45
5359.05
5339.45
5366.75
5302.3
5139.05
5147.9
5077.25
5105.2
5212.7
5278.7
5342.35
5331.8
5382.15
5399.65
5329.55

5369.05
5459.55
5624.15
5639.65
5883.6
5982.25
5900.25
5795.9
5721.15
5754.7
5690.35
5863.95
6056.75
6084.75
5937.1
5966.75
6050.35
6067
5963.6
5885.05
5639.2
5479.55
5348.9
5391.95
5397.4
5372.45
5351.3
5349.2
5353.6
5351.6
5225.85
5210
5259.9
5120.15
4967.3
4961.05
4786.45
4842.3
5026.6
4984.6
5202.45
5160.9
5237.55
5290.25
5235.15

5395.75
5512.15
5696.5
5654.55
5904.6
6134.5
6011.6
5948.75
5857.35
5992.8
5751.95
5890.3
6071.65
6312.45
6017.7
6066.05
6062.65
6103.45
6143.4
6018.3
5884.95
5640.05
5479.4
5408.7
5530.65
5452.1
5439.25
5367.6
5449.1
5393.9
5352.45
5237.1
5269.05
5262.6
5119.35
5135.5
5066.55
4931.15
5093.5
5018.05
5278
5304.1
5262.6
5361.75
5290.5

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

5395.75
5512.15
5696.5
5654.55
5904.6
6134.5
6011.6
5948.75
5857.35
5992.8
5751.95
5890.3
6071.65
6312.45
6017.7
6066.05
6062.65
6103.45
6143.4
6018.3
5884.95
5640.05
5479.4
5408.7
5530.65
5452.1
5439.25
5367.6
5449.1
5393.9
5352.45
5237.1
5269.05
5262.6
5119.35
5135.5
5066.55
4931.15
5093.5
5018.05
5278
5304.1
5262.6
5361.75
5290.5

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

5260.95
5134.45
5092.15
4935.6
4849.35
4827.9
4755.35
4882.05
5034.55
5253.65
5263.8
5200.9
5180.75
4983.65
5117.45
5108.85
4942.25
5052.95
4996.5
4796.15
4712.25
4997.15
5145.6
4945.45
5076.05
4959.15
4977.1
4830.35
4682.4
4730.85
4536.95
4578.8
4486.5
4633.8
4568.65
4377.9
4003.4
4429.6
4375.4
4314.2
4584.65
4582.35
4450.4
4238.1
3673.15

5293.75
5269.95
5158.1
5118.65
4992
4929.7
4843.8
4951.15
5035.7
5292.5
5300.5
5310.85
5221.85
5197.9
5156.7
5182.55
5181
5138
5079.3
5017.9
4836.2
5033.75
5181.95
5152.25
5077
5110.5
5036.3
5003.05
4889.05
4735.9
4743.75
4578.8
4619
4731.45
4669.75
4578.75
4390.4
4479.8
4439.95
4383.75
4601.05
4693.2
4636.85
4488.05
4509.4

5187.05
5101.2
5092.05
4935.35
4833.15
4783.9
4675.4
4692.35
4766
4954.85
5169.55
5167.1
5160.1
4943.95
4979.05
5051.55
4942.25
4806.7
4932.8
4789.9
4538.5
4687.5
4968.45
4945.45
4921.05
4959.1
4904.05
4786.25
4679.3
4576.6
4536.95
4353.45
4359.4
4463.95
4420.8
4377.9
3918.75
3976.8
4249.7
4143.25
4206.7
4365.1
4450.4
4092.25
3673.15

5282
5262.8
5137
5088.7
4922.3
4844.9
4826.85
4718.65
4882.05
5036
5252.2
5244.75
5201.05
5178.4
4987.7
5117.3
5108.9
4941.75
5052.45
4998.95
4796.15
4711.7
4997.05
5142.15
4945.2
5083.4
4958.95
4976.05
4829.55
4680.4
4732.35
4528.8
4580.05
4481.4
4636.45
4568.55
4374.95
4003.9
4424.25
4375.5
4313.6
4583.4
4586.9
4448.95
4238.5

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

5282
5262.8
5137
5088.7
4922.3
4844.9
4826.85
4718.65
4882.05
5036
5252.2
5244.75
5201.05
5178.4
4987.7
5117.3
5108.9
4941.75
5052.45
4998.95
4796.15
4711.7
4997.05
5142.15
4945.2
5083.4
4958.95
4976.05
4829.55
4680.4
4732.35
4528.8
4580.05
4481.4
4636.45
4568.55
4374.95
4003.9
4424.25
4375.5
4313.6
4583.4
4586.9
4448.95
4238.5

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

3615.75
3478.7
3481.3
3384.75
3342.2
3211.35
3108.75
2807.25
2716.05
2620.1
2764.6
2737.25
2948.25
2843.05
2872.35
2686.05
2828.7
2868.85
3058.75
2857.15
3077.25
2917.9
2714.7
2755.15
2690.85
2813.4
2973.3
2885.4
2583.75
3108.2
3272.9
3817.3
3990.2
4248.95
4231.95
4358.3
4356.1
4317.95
4430.7
4529.35
4426.1
4282.25
4092.2
4047.45
4002

3709.6
3717.05
3517.25
3491.35
3511.25
3401.15
3228.75
3123.35
2836.05
2726.15
2764.6
2797.8
2953.2
2969.75
2873.45
2881
2868.2
2869.2
3147.2
3079.85
3110.45
3106.8
2945.3
2832.85
2790.7
2835.7
3161.25
3240.55
2921.35
3254.85
3648.25
3820.85
4000.5
4303.25
4262.65
4558
4522.4
4398.8
4447.4
4649.85
4615.9
4422.95
4539.45
4118.1
4215.5

3534.2
3478.7
3351.5
3296.9
3311.8
3149.25
2962.4
2807.25
2701.95
2555.6
2539.45
2677.55
2709.3
2840.15
2752.9
2685.25
2661.65
2701.75
2810.25
2812.9
2844.8
2917.9
2714.7
2570.7
2633.8
2502.9
2778.8
2860.1
2252.75
2525.05
3046.6
3198.95
3715.05
3970.35
3799.55
4200.15
4281.35
4201.85
4248
4421.25
4362.9
4159.15
4072.75
3790.2
3896.05

3671.65
3620.7
3473.95
3480.75
3384.4
3342.05
3211.05
3108.65
2807.05
2719.25
2620.15
2763.65
2736.45
2948.35
2843.1
2874.8
2678.55
2828.45
2873
3046.75
2857.25
3077.5
2921.35
2714.4
2755.1
2693.45
2810.35
2973
2885.6
2584
3074.35
3279.95
3818.3
3985.25
4245.25
4228.45
4352.3
4360
4327.45
4430.7
4529.5
4413.55
4311.85
4092.25
4049

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

3671.65
3620.7
3473.95
3480.75
3384.4
3342.05
3211.05
3108.65
2807.05
2719.25
2620.15
2763.65
2736.45
2948.35
2843.1
2874.8
2678.55
2828.45
2873
3046.75
2857.25
3077.5
2921.35
2714.4
2755.1
2693.45
2810.35
2973
2885.6
2584
3074.35
3279.95
3818.3
3985.25
4245.25
4228.45
4352.3
4360
4327.45
4430.7
4529.5
4413.55
4311.85
4092.25
4049

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

4136.25
4351.15
4536.3
4626.45
4869.25
4953.6
5157
4981
5227.25
5112.5
4955.9
4779.95
4631.35
4942.15
4576.8
4745.45
4767.8
5222.8
5112.25
5304.45
5120.55
5315.55
5380.95
5705
6208.8
6271
6095
5771.3
6037.95
5974
5765.45
5611.3
5908.05
5660.6
5931.9
5708.9
5202.75
5428.35
5186.25
5021.5
4837.15
4518.45

4163
4351.15
4679.75
4626.45
4908.8
4957.4
5160.05
5167.4
5254.5
5298.85
5117.7
4984.95
4817.4
4947
4970.8
4745.45
5019.2
5222.8
5368.15
5368.45
5315.4
5545.2
5391.6
5705
6260.45
6357.1
6300.05
6110.85
6039.95
6185.4
6042.1
5782.55
5981.8
5966.95
5957.2
6011.95
5716.9
5736.8
5549.3
5261.35
5055.8
4855.7

3848.25
4093.2
4333.6
4369.8
4536.25
4801.9
4940.7
4913.8
4969.4
5079.15
4955.9
4708.3
4628.8
4628.75
4539.8
4468.55
4580.15
4672.25
5055.15
5092.8
4803.6
5034.25
5071
4448.5
5677
6112.55
6060.85
5771.3
5676.7
5923.35
5754.6
5595.5
5394.35
5477.5
5614.9
5708.9
5070.9
5101.75
5000.95
5001.35
4837.15
4481.55

4016
4136.65
4347.55
4517.1
4627.8
4870.1
4946.55
5157.7
4982.6
5228.2
5111.7
4958.4
4777.8
4647
4942
4573.95
4745.8
4771.6
5223.5
5110.75
5302.9
5120.35
5317.25
5383.35
5705.3
6200.1
6274.3
6079.7
5766.5
6047.7
5974.3
5762.75
5608.6
5906.85
5663.25
5932.4
5702.3
5215.3
5428.25
5185.85
5021.35
4837.55

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

4016
4136.65
4347.55
4517.1
4627.8
4870.1
4946.55
5157.7
4982.6
5228.2
5111.7
4958.4
4777.8
4647
4942
4573.95
4745.8
4771.6
5223.5
5110.75
5302.9
5120.35
5317.25
5383.35
5705.3
6200.1
6274.3
6079.7
5766.5
6047.7
5974.3
5762.75
5608.6
5906.85
5663.25
5932.4
5702.3
5215.3
5428.25
5185.85
5021.35
4837.55