• Consider a portfolio invested 100% in the S&P500 index (and assume 0% in a portfolio with 0% daily returns as a proxy for cash)

1. 1.Calculate a short moving average (SMA) based on a period of your choice (e.g., 5 days)
2. 2.Calculate a long moving average (LMA) based on a period of your choice (e.g. 50 days)
3. 3.Compare the SMA to the LMA
4. 4.Based on the comparison develop a trading rule whereby you buy/sell the entire holdings of equity based on the SMA vs LMA ? describe your rule and your rationale for doing so

• Calculate the annualized return and other statistics [steps a through h] from Problem Set 1 for the Portfolio with the Technical Rule compared to the 100% in S&P500 Benchmark [REMINDER: CHECK THAT YOU ARE COMPUTING DRAWDOWNS CORRECTLY. IT IS COMMONLY MISSED]
• Is your strategy profitable?

5.Extra Credit ? are there additional windows on the same assets that work better? 6.Extra Credit ? are there additional securities based on your readings that you can apply this rule to? If so, what securities did you choose and how successful were they? S&P500 Index Date PX_LAST 1/3/2000 1455.22 1/4/2000 1399.42 1/5/2000 1402.11 1/6/2000 1403.45 1/7/2000 1441.47 1/10/2000 1457.6 1/11/2000 1438.56 1/12/2000 1432.25 1/13/2000 1449.68 1/14/2000 1465.15 1/17/2000 1465.15 1/18/2000 1455.14 1/19/2000 1455.9 1/20/2000 1445.57 1/21/2000 1441.36 1/24/2000 1401.53 1/25/2000 1410.03 1/26/2000 1404.09 1/27/2000 1398.56 1/28/2000 1360.16 1/31/2000 1394.46 2/1/2000 1409.28 2/2/2000 1409.12 2/3/2000 1424.97 2/4/2000 1424.37 2/7/2000 1424.24 2/8/2000 1441.72 2/9/2000 1411.7 2/10/2000 1416.83 2/11/2000 1387.12 2/14/2000 1389.94 2/15/2000 1402.05 2/16/2000 1387.67 2/17/2000 1388.26 2/18/2000 1346.09 2/21/2000 1346.09 2/22/2000 1352.17 2/23/2000 1360.69 2/24/2000 1353.43 2/25/2000 1333.36 2/28/2000 1348.05 2/29/2000 1366.42 3/1/2000 1379.19 3/2/2000 1381.76 3/3/2000 1409.17 3/6/2000 1391.28 3/7/2000 1355.62 3/8/2000 1366.7 3/9/2000 3/10/2000 3/13/2000 3/14/2000 3/15/2000 3/16/2000 3/17/2000 3/20/2000 3/21/2000 3/22/2000 3/23/2000 3/24/2000 3/27/2000 3/28/2000 3/29/2000 3/30/2000 3/31/2000 4/3/2000 4/4/2000 4/5/2000 4/6/2000 4/7/2000 4/10/2000 4/11/2000 4/12/2000 4/13/2000 4/14/2000 4/17/2000 4/18/2000 4/19/2000 4/20/2000 4/21/2000 4/24/2000 4/25/2000 4/26/2000 4/27/2000 4/28/2000 5/1/2000 5/2/2000 5/3/2000 5/4/2000 5/5/2000 5/8/2000 5/9/2000 5/10/2000 5/11/2000 5/12/2000 5/15/2000 5/16/2000 5/17/2000 1401.69 1395.07 1383.62 1359.15 1392.15 1458.47 1464.47 1456.63 1493.87 1500.64 1527.35 1527.46 1523.86 1507.73 1508.52 1487.92 1498.58 1505.97 1494.73 1487.37 1501.34 1516.35 1504.46 1500.59 1467.17 1440.51 1356.56 1401.44 1441.61 1427.47 1434.54 1434.54 1429.86 1477.44 1460.99 1464.92 1452.43 1468.25 1446.29 1415.1 1409.57 1432.63 1424.17 1412.14 1383.05 1407.81 1420.96 1452.36 1466.04 1447.8 5/18/2000 5/19/2000 5/22/2000 5/23/2000 5/24/2000 5/25/2000 5/26/2000 5/29/2000 5/30/2000 5/31/2000 6/1/2000 6/2/2000 6/5/2000 6/6/2000 6/7/2000 6/8/2000 6/9/2000 6/12/2000 6/13/2000 6/14/2000 6/15/2000 6/16/2000 6/19/2000 6/20/2000 6/21/2000 6/22/2000 6/23/2000 6/26/2000 6/27/2000 6/28/2000 6/29/2000 6/30/2000 7/3/2000 7/4/2000 7/5/2000 7/6/2000 7/7/2000 7/10/2000 7/11/2000 7/12/2000 7/13/2000 7/14/2000 7/17/2000 7/18/2000 7/19/2000 7/20/2000 7/21/2000 7/24/2000 7/25/2000 7/26/2000 1437.21 1406.95 1400.72 1373.86 1399.05 1381.52 1378.02 1378.02 1422.45 1420.6 1448.81 1477.26 1467.63 1457.84 1471.36 1461.67 1456.95 1446 1469.44 1470.54 1478.73 1464.46 1486 1475.95 1479.13 1452.18 1441.48 1455.31 1450.55 1454.82 1442.39 1454.6 1469.54 1469.54 1446.23 1456.67 1478.9 1475.62 1480.88 1492.92 1495.84 1509.98 1510.49 1493.74 1481.96 1495.57 1480.19 1464.29 1474.47 1452.42 7/27/2000 7/28/2000 7/31/2000 8/1/2000 8/2/2000 8/3/2000 8/4/2000 8/7/2000 8/8/2000 8/9/2000 8/10/2000 8/11/2000 8/14/2000 8/15/2000 8/16/2000 8/17/2000 8/18/2000 8/21/2000 8/22/2000 8/23/2000 8/24/2000 8/25/2000 8/28/2000 8/29/2000 8/30/2000 8/31/2000 9/1/2000 9/4/2000 9/5/2000 9/6/2000 9/7/2000 9/8/2000 9/11/2000 9/12/2000 9/13/2000 9/14/2000 9/15/2000 9/18/2000 9/19/2000 9/20/2000 9/21/2000 9/22/2000 9/25/2000 9/26/2000 9/27/2000 9/28/2000 9/29/2000 10/2/2000 10/3/2000 10/4/2000 1449.62 1419.89 1430.83 1438.1 1438.7 1452.56 1462.93 1479.32 1482.8 1472.87 1460.25 1471.84 1491.56 1484.43 1479.85 1496.07 1491.72 1499.48 1498.13 1505.97 1508.31 1506.45 1514.09 1509.84 1502.59 1517.68 1520.77 1520.77 1507.08 1492.25 1502.51 1494.5 1489.26 1481.99 1484.91 1480.87 1465.81 1444.51 1459.9 1451.34 1449.05 1448.72 1439.03 1427.21 1426.57 1458.29 1436.51 1436.23 1426.46 1434.32 10/5/2000 10/6/2000 10/9/2000 10/10/2000 10/11/2000 10/12/2000 10/13/2000 10/16/2000 10/17/2000 10/18/2000 10/19/2000 10/20/2000 10/23/2000 10/24/2000 10/25/2000 10/26/2000 10/27/2000 10/30/2000 10/31/2000 11/1/2000 11/2/2000 11/3/2000 11/6/2000 11/7/2000 11/8/2000 11/9/2000 11/10/2000 11/13/2000 11/14/2000 11/15/2000 11/16/2000 11/17/2000 11/20/2000 11/21/2000 11/22/2000 11/23/2000 11/24/2000 11/27/2000 11/28/2000 11/29/2000 11/30/2000 12/1/2000 12/4/2000 12/5/2000 12/6/2000 12/7/2000 12/8/2000 12/11/2000 12/12/2000 12/13/2000 1436.28 1408.99 1402.03 1387.02 1364.59 1329.78 1374.17 1374.62 1349.97 1342.13 1388.76 1396.93 1395.78 1398.13 1364.9 1364.44 1379.58 1398.66 1429.4 1421.22 1428.32 1426.69 1432.19 1431.87 1409.28 1400.14 1365.98 1351.26 1382.95 1389.81 1372.32 1367.72 1342.62 1347.35 1322.36 1322.36 1341.77 1348.97 1336.09 1341.91 1314.95 1315.23 1324.97 1376.54 1351.46 1343.55 1369.89 1380.2 1371.18 1359.99 12/14/2000 12/15/2000 12/18/2000 12/19/2000 12/20/2000 12/21/2000 12/22/2000 12/25/2000 12/26/2000 12/27/2000 12/28/2000 12/29/2000 1/1/2001 1/2/2001 1/3/2001 1/4/2001 1/5/2001 1/8/2001 1/9/2001 1/10/2001 1/11/2001 1/12/2001 1/15/2001 1/16/2001 1/17/2001 1/18/2001 1/19/2001 1/22/2001 1/23/2001 1/24/2001 1/25/2001 1/26/2001 1/29/2001 1/30/2001 1/31/2001 2/1/2001 2/2/2001 2/5/2001 2/6/2001 2/7/2001 2/8/2001 2/9/2001 2/12/2001 2/13/2001 2/14/2001 2/15/2001 2/16/2001 2/19/2001 2/20/2001 2/21/2001 1340.93 1312.15 1322.74 1305.6 1264.74 1274.86 1305.97 1305.97 1315.19 1328.92 1334.22 1320.28 1320.28 1283.27 1347.56 1333.34 1298.35 1295.86 1300.8 1313.27 1326.82 1318.32 1318.32 1326.65 1329.47 1347.97 1342.54 1342.9 1360.4 1364.3 1357.51 1354.95 1364.17 1373.73 1366.01 1373.47 1349.47 1354.31 1352.26 1340.89 1332.53 1314.76 1330.31 1318.8 1315.92 1326.61 1301.53 1301.53 1278.94 1255.27 2/22/2001 2/23/2001 2/26/2001 2/27/2001 2/28/2001 3/1/2001 3/2/2001 3/5/2001 3/6/2001 3/7/2001 3/8/2001 3/9/2001 3/12/2001 3/13/2001 3/14/2001 3/15/2001 3/16/2001 3/19/2001 3/20/2001 3/21/2001 3/22/2001 3/23/2001 3/26/2001 3/27/2001 3/28/2001 3/29/2001 3/30/2001 4/2/2001 4/3/2001 4/4/2001 4/5/2001 4/6/2001 4/9/2001 4/10/2001 4/11/2001 4/12/2001 4/13/2001 4/16/2001 4/17/2001 4/18/2001 4/19/2001 4/20/2001 4/23/2001 4/24/2001 4/25/2001 4/26/2001 4/27/2001 4/30/2001 5/1/2001 5/2/2001 1252.82 1245.86 1267.65 1257.94 1239.94 1241.23 1234.18 1241.41 1253.8 1261.89 1264.74 1233.42 1180.16 1197.66 1166.71 1173.56 1150.53 1170.81 1142.62 1122.14 1117.58 1139.83 1152.69 1182.17 1153.29 1147.95 1160.33 1145.87 1106.46 1103.25 1151.44 1128.43 1137.59 1168.38 1165.89 1183.5 1183.5 1179.68 1191.81 1238.16 1253.7 1242.98 1224.36 1209.47 1228.75 1234.52 1253.05 1249.46 1266.44 1267.43 5/3/2001 5/4/2001 5/7/2001 5/8/2001 5/9/2001 5/10/2001 5/11/2001 5/14/2001 5/15/2001 5/16/2001 5/17/2001 5/18/2001 5/21/2001 5/22/2001 5/23/2001 5/24/2001 5/25/2001 5/28/2001 5/29/2001 5/30/2001 5/31/2001 6/1/2001 6/4/2001 6/5/2001 6/6/2001 6/7/2001 6/8/2001 6/11/2001 6/12/2001 6/13/2001 6/14/2001 6/15/2001 6/18/2001 6/19/2001 6/20/2001 6/21/2001 6/22/2001 6/25/2001 6/26/2001 6/27/2001 6/28/2001 6/29/2001 7/2/2001 7/3/2001 7/4/2001 7/5/2001 7/6/2001 7/9/2001 7/10/2001 7/11/2001 1248.58 1266.61 1263.51 1261.2 1255.54 1255.18 1245.67 1248.92 1249.44 1284.99 1288.49 1291.96 1312.83 1309.38 1289.05 1293.17 1277.89 1277.89 1267.93 1248.08 1255.82 1260.67 1267.11 1283.57 1270.03 1276.96 1264.96 1254.39 1255.85 1241.6 1219.87 1214.36 1208.43 1212.58 1223.14 1237.04 1225.35 1218.6 1216.76 1211.07 1226.2 1224.42 1236.71 1234.45 1234.45 1219.24 1190.59 1198.78 1181.52 1180.18 7/12/2001 7/13/2001 7/16/2001 7/17/2001 7/18/2001 7/19/2001 7/20/2001 7/23/2001 7/24/2001 7/25/2001 7/26/2001 7/27/2001 7/30/2001 7/31/2001 8/1/2001 8/2/2001 8/3/2001 8/6/2001 8/7/2001 8/8/2001 8/9/2001 8/10/2001 8/13/2001 8/14/2001 8/15/2001 8/16/2001 8/17/2001 8/20/2001 8/21/2001 8/22/2001 8/23/2001 8/24/2001 8/27/2001 8/28/2001 8/29/2001 8/30/2001 8/31/2001 9/3/2001 9/4/2001 9/5/2001 9/6/2001 9/7/2001 9/10/2001 9/11/2001 9/12/2001 9/13/2001 9/14/2001 9/17/2001 9/18/2001 9/19/2001 1208.14 1215.68 1202.45 1214.44 1207.71 1215.02 1210.85 1191.03 1171.65 1190.49 1202.93 1205.82 1204.52 1211.23 1215.93 1220.75 1214.35 1200.48 1204.4 1183.53 1183.43 1190.16 1191.29 1186.73 1178.02 1181.66 1161.97 1171.41 1157.26 1165.31 1162.09 1184.93 1179.21 1161.51 1148.6 1129.03 1133.58 1133.58 1132.94 1131.74 1106.4 1085.78 1092.54 1092.54 1092.54 1092.54 1092.54 1038.77 1032.74 1016.1 9/20/2001 9/21/2001 9/24/2001 9/25/2001 9/26/2001 9/27/2001 9/28/2001 10/1/2001 10/2/2001 10/3/2001 10/4/2001 10/5/2001 10/8/2001 10/9/2001 10/10/2001 10/11/2001 10/12/2001 10/15/2001 10/16/2001 10/17/2001 10/18/2001 10/19/2001 10/22/2001 10/23/2001 10/24/2001 10/25/2001 10/26/2001 10/29/2001 10/30/2001 10/31/2001 11/1/2001 11/2/2001 11/5/2001 11/6/2001 11/7/2001 11/8/2001 11/9/2001 11/12/2001 11/13/2001 11/14/2001 11/15/2001 11/16/2001 11/19/2001 11/20/2001 11/21/2001 11/22/2001 11/23/2001 11/26/2001 11/27/2001 11/28/2001 984.54 965.8 1003.45 1012.27 1007.04 1018.61 1040.94 1038.55 1051.33 1072.28 1069.63 1071.38 1062.44 1056.75 1080.99 1097.43 1091.65 1089.98 1097.54 1077.09 1068.61 1073.48 1089.9 1084.78 1085.2 1100.09 1104.61 1078.3 1059.79 1059.78 1084.1 1087.2 1102.84 1118.86 1115.8 1118.54 1120.31 1118.33 1139.09 1141.21 1142.24 1138.65 1151.06 1142.66 1137.03 1137.03 1150.34 1157.42 1149.5 1128.52 11/29/2001 11/30/2001 12/3/2001 12/4/2001 12/5/2001 12/6/2001 12/7/2001 12/10/2001 12/11/2001 12/12/2001 12/13/2001 12/14/2001 12/17/2001 12/18/2001 12/19/2001 12/20/2001 12/21/2001 12/24/2001 12/25/2001 12/26/2001 12/27/2001 12/28/2001 12/31/2001 1/1/2002 1/2/2002 1/3/2002 1/4/2002 1/7/2002 1/8/2002 1/9/2002 1/10/2002 1/11/2002 1/14/2002 1/15/2002 1/16/2002 1/17/2002 1/18/2002 1/21/2002 1/22/2002 1/23/2002 1/24/2002 1/25/2002 1/28/2002 1/29/2002 1/30/2002 1/31/2002 2/1/2002 2/4/2002 2/5/2002 2/6/2002 1140.2 1139.45 1129.9 1144.8 1170.35 1167.1 1158.31 1139.93 1136.76 1137.07 1119.38 1123.09 1134.36 1142.92 1149.56 1139.93 1144.89 1144.65 1144.65 1149.37 1157.13 1161.02 1148.08 1148.08 1154.67 1165.27 1172.51 1164.89 1160.71 1155.14 1156.55 1145.6 1138.41 1146.19 1127.57 1138.88 1127.58 1127.58 1119.31 1128.18 1132.15 1133.28 1133.06 1100.64 1113.57 1130.2 1122.2 1094.44 1090.02 1083.51 2/7/2002 2/8/2002 2/11/2002 2/12/2002 2/13/2002 2/14/2002 2/15/2002 2/18/2002 2/19/2002 2/20/2002 2/21/2002 2/22/2002 2/25/2002 2/26/2002 2/27/2002 2/28/2002 3/1/2002 3/4/2002 3/5/2002 3/6/2002 3/7/2002 3/8/2002 3/11/2002 3/12/2002 3/13/2002 3/14/2002 3/15/2002 3/18/2002 3/19/2002 3/20/2002 3/21/2002 3/22/2002 3/25/2002 3/26/2002 3/27/2002 3/28/2002 3/29/2002 4/1/2002 4/2/2002 4/3/2002 4/4/2002 4/5/2002 4/8/2002 4/9/2002 4/10/2002 4/11/2002 4/12/2002 4/15/2002 4/16/2002 4/17/2002 1080.17 1096.22 1111.94 1107.5 1118.51 1116.48 1104.18 1104.18 1083.34 1097.98 1080.95 1089.84 1109.43 1109.38 1109.89 1106.73 1131.78 1153.84 1146.14 1162.77 1157.54 1164.31 1168.26 1165.58 1154.09 1153.04 1166.16 1165.55 1170.29 1151.85 1153.59 1148.7 1131.87 1138.49 1144.58 1147.39 1147.39 1146.54 1136.76 1125.4 1126.34 1122.73 1125.29 1117.8 1130.46 1103.69 1111.01 1102.55 1128.37 1126.07 4/18/2002 4/19/2002 4/22/2002 4/23/2002 4/24/2002 4/25/2002 4/26/2002 4/29/2002 4/30/2002 5/1/2002 5/2/2002 5/3/2002 5/6/2002 5/7/2002 5/8/2002 5/9/2002 5/10/2002 5/13/2002 5/14/2002 5/15/2002 5/16/2002 5/17/2002 5/20/2002 5/21/2002 5/22/2002 5/23/2002 5/24/2002 5/27/2002 5/28/2002 5/29/2002 5/30/2002 5/31/2002 6/3/2002 6/4/2002 6/5/2002 6/6/2002 6/7/2002 6/10/2002 6/11/2002 6/12/2002 6/13/2002 6/14/2002 6/17/2002 6/18/2002 6/19/2002 6/20/2002 6/21/2002 6/24/2002 6/25/2002 6/26/2002 1124.47 1125.17 1107.83 1100.96 1093.14 1091.48 1076.32 1065.45 1076.92 1086.46 1084.56 1073.43 1052.67 1049.49 1088.85 1073.01 1054.99 1074.56 1097.28 1091.07 1098.23 1106.59 1091.88 1079.88 1086.02 1097.08 1083.82 1083.82 1074.55 1067.66 1064.66 1067.14 1040.68 1040.69 1049.9 1029.15 1027.53 1030.74 1013.6 1020.26 1009.56 1007.27 1036.17 1037.14 1019.99 1006.29 989.14 992.72 976.14 973.53 6/27/2002 6/28/2002 7/1/2002 7/2/2002 7/3/2002 7/4/2002 7/5/2002 7/8/2002 7/9/2002 7/10/2002 7/11/2002 7/12/2002 7/15/2002 7/16/2002 7/17/2002 7/18/2002 7/19/2002 7/22/2002 7/23/2002 7/24/2002 7/25/2002 7/26/2002 7/29/2002 7/30/2002 7/31/2002 8/1/2002 8/2/2002 8/5/2002 8/6/2002 8/7/2002 8/8/2002 8/9/2002 8/12/2002 8/13/2002 8/14/2002 8/15/2002 8/16/2002 8/19/2002 8/20/2002 8/21/2002 8/22/2002 8/23/2002 8/26/2002 8/27/2002 8/28/2002 8/29/2002 8/30/2002 9/2/2002 9/3/2002 9/4/2002 990.64 989.81 968.65 948.09 953.99 953.99 989.03 976.98 952.83 920.47 927.37 921.39 917.93 901.05 906.04 881.56 847.76 819.85 797.7 843.42 838.68 852.84 898.96 902.78 911.62 884.66 864.24 834.6 859.57 876.77 905.46 908.64 903.8 884.21 919.62 930.25 928.77 950.72 937.43 949.36 962.7 940.86 947.95 934.82 917.87 917.8 916.07 916.07 878.02 893.4 9/5/2002 9/6/2002 9/9/2002 9/10/2002 9/11/2002 9/12/2002 9/13/2002 9/16/2002 9/17/2002 9/18/2002 9/19/2002 9/20/2002 9/23/2002 9/24/2002 9/25/2002 9/26/2002 9/27/2002 9/30/2002 10/1/2002 10/2/2002 10/3/2002 10/4/2002 10/7/2002 10/8/2002 10/9/2002 10/10/2002 10/11/2002 10/14/2002 10/15/2002 10/16/2002 10/17/2002 10/18/2002 10/21/2002 10/22/2002 10/23/2002 10/24/2002 10/25/2002 10/28/2002 10/29/2002 10/30/2002 10/31/2002 11/1/2002 11/4/2002 11/5/2002 11/6/2002 11/7/2002 11/8/2002 11/11/2002 11/12/2002 11/13/2002 879.15 893.92 902.96 909.58 909.45 886.91 889.81 891.1 873.52 869.46 843.32 845.39 833.7 819.29 839.66 854.95 827.37 815.28 847.91 827.91 818.95 800.58 785.28 798.55 776.76 803.92 835.32 841.44 881.27 860.02 879.2 884.39 899.72 890.16 896.14 882.5 897.65 890.23 882.15 890.71 885.76 900.96 908.35 915.39 923.76 902.65 894.74 876.19 882.95 882.53 11/14/2002 11/15/2002 11/18/2002 11/19/2002 11/20/2002 11/21/2002 11/22/2002 11/25/2002 11/26/2002 11/27/2002 11/28/2002 11/29/2002 12/2/2002 12/3/2002 12/4/2002 12/5/2002 12/6/2002 12/9/2002 12/10/2002 12/11/2002 12/12/2002 12/13/2002 12/16/2002 12/17/2002 12/18/2002 12/19/2002 12/20/2002 12/23/2002 12/24/2002 12/25/2002 12/26/2002 12/27/2002 12/30/2002 12/31/2002 1/1/2003 1/2/2003 1/3/2003 1/6/2003 1/7/2003 1/8/2003 1/9/2003 1/10/2003 1/13/2003 1/14/2003 1/15/2003 1/16/2003 1/17/2003 1/20/2003 1/21/2003 1/22/2003 904.27 909.83 900.36 896.74 914.15 933.76 930.55 932.88 913.31 938.87 938.87 936.31 934.53 920.75 917.57 906.55 912.23 892 904.45 904.96 901.59 889.48 910.4 902.99 891.12 884.25 895.75 897.38 892.47 892.47 889.66 875.4 879.39 879.82 879.82 909.03 908.59 929.01 922.93 909.93 927.58 927.57 926.26 931.66 918.22 914.6 901.78 901.78 887.62 878.36 1/23/2003 1/24/2003 1/27/2003 1/28/2003 1/29/2003 1/30/2003 1/31/2003 2/3/2003 2/4/2003 2/5/2003 2/6/2003 2/7/2003 2/10/2003 2/11/2003 2/12/2003 2/13/2003 2/14/2003 2/17/2003 2/18/2003 2/19/2003 2/20/2003 2/21/2003 2/24/2003 2/25/2003 2/26/2003 2/27/2003 2/28/2003 3/3/2003 3/4/2003 3/5/2003 3/6/2003 3/7/2003 3/10/2003 3/11/2003 3/12/2003 3/13/2003 3/14/2003 3/17/2003 3/18/2003 3/19/2003 3/20/2003 3/21/2003 3/24/2003 3/25/2003 3/26/2003 3/27/2003 3/28/2003 3/31/2003 4/1/2003 4/2/2003 887.34 861.4 847.48 858.54 864.36 844.61 855.7 860.32 848.2 843.59 838.15 829.69 835.97 829.2 818.68 817.37 834.89 834.89 851.17 845.13 837.1 848.17 832.58 838.57 827.55 837.28 841.15 834.81 821.99 829.85 822.1 828.89 807.48 800.73 804.19 831.9 833.27 862.79 866.45 874.02 875.67 895.79 864.23 874.74 869.95 868.52 863.5 848.18 858.48 880.9 4/3/2003 4/4/2003 4/7/2003 4/8/2003 4/9/2003 4/10/2003 4/11/2003 4/14/2003 4/15/2003 4/16/2003 4/17/2003 4/18/2003 4/21/2003 4/22/2003 4/23/2003 4/24/2003 4/25/2003 4/28/2003 4/29/2003 4/30/2003 5/1/2003 5/2/2003 5/5/2003 5/6/2003 5/7/2003 5/8/2003 5/9/2003 5/12/2003 5/13/2003 5/14/2003 5/15/2003 5/16/2003 5/19/2003 5/20/2003 5/21/2003 5/22/2003 5/23/2003 5/26/2003 5/27/2003 5/28/2003 5/29/2003 5/30/2003 6/2/2003 6/3/2003 6/4/2003 6/5/2003 6/6/2003 6/9/2003 6/10/2003 6/11/2003 876.45 878.85 879.93 878.29 865.99 871.58 868.3 885.23 890.81 879.91 893.58 893.58 892.01 911.37 919.02 911.43 898.81 914.84 917.84 916.92 916.3 930.08 926.55 934.39 929.62 920.27 933.41 945.11 942.3 939.28 946.67 944.3 920.77 919.73 923.42 931.87 933.22 933.22 951.48 953.22 949.64 963.59 967 971.56 986.24 990.14 987.76 975.93 984.84 997.48 6/12/2003 6/13/2003 6/16/2003 6/17/2003 6/18/2003 6/19/2003 6/20/2003 6/23/2003 6/24/2003 6/25/2003 6/26/2003 6/27/2003 6/30/2003 7/1/2003 7/2/2003 7/3/2003 7/4/2003 7/7/2003 7/8/2003 7/9/2003 7/10/2003 7/11/2003 7/14/2003 7/15/2003 7/16/2003 7/17/2003 7/18/2003 7/21/2003 7/22/2003 7/23/2003 7/24/2003 7/25/2003 7/28/2003 7/29/2003 7/30/2003 7/31/2003 8/1/2003 8/4/2003 8/5/2003 8/6/2003 8/7/2003 8/8/2003 8/11/2003 8/12/2003 8/13/2003 8/14/2003 8/15/2003 8/18/2003 8/19/2003 8/20/2003 998.51 988.61 1010.74 1011.66 1010.09 994.7 995.69 981.64 983.45 975.32 985.82 976.22 974.5 982.32 993.75 985.7 985.7 1004.42 1007.84 1002.21 988.7 998.14 1003.86 1000.42 994 981.73 993.32 978.8 988.11 988.61 981.6 998.68 996.52 989.28 987.49 990.31 980.15 982.82 965.46 967.08 974.12 977.59 980.59 990.35 984.03 990.51 990.67 999.74 1002.35 1000.3 8/21/2003 8/22/2003 8/25/2003 8/26/2003 8/27/2003 8/28/2003 8/29/2003 9/1/2003 9/2/2003 9/3/2003 9/4/2003 9/5/2003 9/8/2003 9/9/2003 9/10/2003 9/11/2003 9/12/2003 9/15/2003 9/16/2003 9/17/2003 9/18/2003 9/19/2003 9/22/2003 9/23/2003 9/24/2003 9/25/2003 9/26/2003 9/29/2003 9/30/2003 10/1/2003 10/2/2003 10/3/2003 10/6/2003 10/7/2003 10/8/2003 10/9/2003 10/10/2003 10/13/2003 10/14/2003 10/15/2003 10/16/2003 10/17/2003 10/20/2003 10/21/2003 10/22/2003 10/23/2003 10/24/2003 10/27/2003 10/28/2003 10/29/2003 1003.27 993.06 993.71 996.73 996.79 1002.84 1008.01 1008.01 1021.99 1026.27 1027.97 1021.39 1031.64 1023.17 1010.92 1016.42 1018.63 1014.81 1029.32 1025.97 1039.58 1036.3 1022.82 1029.03 1009.38 1003.27 996.85 1006.58 995.97 1018.22 1020.24 1029.85 1034.35 1039.25 1033.78 1038.73 1038.06 1045.35 1049.48 1046.76 1050.07 1039.32 1044.68 1046.03 1030.36 1033.77 1028.91 1031.13 1046.79 1048.11 10/30/2003 10/31/2003 11/3/2003 11/4/2003 11/5/2003 11/6/2003 11/7/2003 11/10/2003 11/11/2003 11/12/2003 11/13/2003 11/14/2003 11/17/2003 11/18/2003 11/19/2003 11/20/2003 11/21/2003 11/24/2003 11/25/2003 11/26/2003 11/27/2003 11/28/2003 12/1/2003 12/2/2003 12/3/2003 12/4/2003 12/5/2003 12/8/2003 12/9/2003 12/10/2003 12/11/2003 12/12/2003 12/15/2003 12/16/2003 12/17/2003 12/18/2003 12/19/2003 12/22/2003 12/23/2003 12/24/2003 12/25/2003 12/26/2003 12/29/2003 12/30/2003 12/31/2003 1/1/2004 1/2/2004 1/5/2004 1/6/2004 1/7/2004 1046.94 1050.71 1059.02 1053.25 1051.81 1058.05 1053.21 1047.11 1046.57 1058.56 1058.41 1050.35 1043.63 1034.15 1042.44 1033.65 1035.28 1052.08 1053.89 1058.45 1058.45 1058.2 1070.12 1066.62 1064.73 1069.72 1061.5 1069.3 1060.18 1059.05 1071.21 1074.14 1068.04 1075.13 1076.48 1089.18 1088.67 1092.94 1096.02 1094.04 1094.04 1095.89 1109.48 1109.64 1111.92 1111.92 1108.48 1122.22 1123.67 1126.33 1/8/2004 1/9/2004 1/12/2004 1/13/2004 1/14/2004 1/15/2004 1/16/2004 1/19/2004 1/20/2004 1/21/2004 1/22/2004 1/23/2004 1/26/2004 1/27/2004 1/28/2004 1/29/2004 1/30/2004 2/2/2004 2/3/2004 2/4/2004 2/5/2004 2/6/2004 2/9/2004 2/10/2004 2/11/2004 2/12/2004 2/13/2004 2/16/2004 2/17/2004 2/18/2004 2/19/2004 2/20/2004 2/23/2004 2/24/2004 2/25/2004 2/26/2004 2/27/2004 3/1/2004 3/2/2004 3/3/2004 3/4/2004 3/5/2004 3/8/2004 3/9/2004 3/10/2004 3/11/2004 3/12/2004 3/15/2004 3/16/2004 3/17/2004 1131.92 1121.86 1127.23 1121.22 1130.52 1132.05 1139.83 1139.83 1138.77 1147.62 1143.94 1141.55 1155.37 1144.05 1128.48 1134.11 1131.13 1135.26 1136.03 1126.52 1128.59 1142.76 1139.81 1145.54 1157.76 1152.11 1145.81 1145.81 1156.99 1151.82 1147.06 1144.11 1140.99 1139.09 1143.67 1144.91 1144.94 1155.96 1149.1 1151.04 1154.88 1156.87 1147.21 1140.58 1123.89 1106.78 1120.57 1104.49 1110.7 1123.75 3/18/2004 3/19/2004 3/22/2004 3/23/2004 3/24/2004 3/25/2004 3/26/2004 3/29/2004 3/30/2004 3/31/2004 4/1/2004 4/2/2004 4/5/2004 4/6/2004 4/7/2004 4/8/2004 4/9/2004 4/12/2004 4/13/2004 4/14/2004 4/15/2004 4/16/2004 4/19/2004 4/20/2004 4/21/2004 4/22/2004 4/23/2004 4/26/2004 4/27/2004 4/28/2004 4/29/2004 4/30/2004 5/3/2004 5/4/2004 5/5/2004 5/6/2004 5/7/2004 5/10/2004 5/11/2004 5/12/2004 5/13/2004 5/14/2004 5/17/2004 5/18/2004 5/19/2004 5/20/2004 5/21/2004 5/24/2004 5/25/2004 5/26/2004 1122.32 1109.78 1095.4 1093.95 1091.33 1109.19 1108.06 1122.47 1127 1126.21 1132.17 1141.81 1150.57 1148.16 1140.53 1139.32 1139.32 1145.2 1129.44 1128.17 1128.84 1134.61 1135.82 1118.15 1124.09 1139.93 1140.6 1135.53 1138.11 1122.41 1113.89 1107.3 1117.49 1119.55 1121.53 1113.99 1098.7 1087.12 1095.45 1097.28 1096.44 1095.7 1084.1 1091.49 1088.68 1089.19 1093.56 1095.41 1113.05 1114.94 5/27/2004 5/28/2004 5/31/2004 6/1/2004 6/2/2004 6/3/2004 6/4/2004 6/7/2004 6/8/2004 6/9/2004 6/10/2004 6/11/2004 6/14/2004 6/15/2004 6/16/2004 6/17/2004 6/18/2004 6/21/2004 6/22/2004 6/23/2004 6/24/2004 6/25/2004 6/28/2004 6/29/2004 6/30/2004 7/1/2004 7/2/2004 7/5/2004 7/6/2004 7/7/2004 7/8/2004 7/9/2004 7/12/2004 7/13/2004 7/14/2004 7/15/2004 7/16/2004 7/19/2004 7/20/2004 7/21/2004 7/22/2004 7/23/2004 7/26/2004 7/27/2004 7/28/2004 7/29/2004 7/30/2004 8/2/2004 8/3/2004 8/4/2004 1121.28 1120.68 1120.68 1121.2 1124.99 1116.64 1122.5 1140.42 1142.18 1131.33 1136.47 1136.47 1125.29 1132.01 1133.56 1132.05 1135.02 1130.3 1134.41 1144.06 1140.65 1134.43 1133.35 1136.2 1140.84 1128.94 1125.38 1125.38 1116.21 1118.33 1109.11 1112.81 1114.35 1115.14 1111.47 1106.69 1101.39 1100.9 1108.67 1093.88 1096.84 1086.2 1084.07 1094.83 1095.42 1100.43 1101.72 1106.62 1099.69 1098.63 8/5/2004 8/6/2004 8/9/2004 8/10/2004 8/11/2004 8/12/2004 8/13/2004 8/16/2004 8/17/2004 8/18/2004 8/19/2004 8/20/2004 8/23/2004 8/24/2004 8/25/2004 8/26/2004 8/27/2004 8/30/2004 8/31/2004 9/1/2004 9/2/2004 9/3/2004 9/6/2004 9/7/2004 9/8/2004 9/9/2004 9/10/2004 9/13/2004 9/14/2004 9/15/2004 9/16/2004 9/17/2004 9/20/2004 9/21/2004 9/22/2004 9/23/2004 9/24/2004 9/27/2004 9/28/2004 9/29/2004 9/30/2004 10/1/2004 10/4/2004 10/5/2004 10/6/2004 10/7/2004 10/8/2004 10/11/2004 10/12/2004 10/13/2004 1080.7 1063.97 1065.22 1079.04 1075.79 1063.23 1064.8 1079.34 1081.71 1095.17 1091.23 1098.35 1095.68 1096.19 1104.96 1105.09 1107.77 1099.15 1104.24 1105.91 1118.31 1113.63 1113.63 1121.3 1116.27 1118.38 1123.92 1125.82 1128.33 1120.37 1123.5 1128.55 1122.2 1129.3 1113.56 1108.36 1110.11 1103.52 1110.06 1114.8 1114.58 1131.5 1135.17 1134.48 1142.05 1130.65 1122.14 1124.39 1121.84 1113.65 10/14/2004 10/15/2004 10/18/2004 10/19/2004 10/20/2004 10/21/2004 10/22/2004 10/25/2004 10/26/2004 10/27/2004 10/28/2004 10/29/2004 11/1/2004 11/2/2004 11/3/2004 11/4/2004 11/5/2004 11/8/2004 11/9/2004 11/10/2004 11/11/2004 11/12/2004 11/15/2004 11/16/2004 11/17/2004 11/18/2004 11/19/2004 11/22/2004 11/23/2004 11/24/2004 11/25/2004 11/26/2004 11/29/2004 11/30/2004 12/1/2004 12/2/2004 12/3/2004 12/6/2004 12/7/2004 12/8/2004 12/9/2004 12/10/2004 12/13/2004 12/14/2004 12/15/2004 12/16/2004 12/17/2004 12/20/2004 12/21/2004 12/22/2004 1103.29 1108.2 1114.02 1103.23 1103.66 1106.49 1095.74 1094.81 1111.09 1125.4 1127.44 1130.2 1130.51 1130.54 1143.2 1161.67 1166.17 1164.89 1164.08 1162.91 1173.48 1184.17 1183.81 1175.43 1181.94 1183.55 1170.34 1177.24 1176.94 1181.76 1181.76 1182.65 1178.57 1173.82 1191.37 1190.33 1191.17 1190.25 1177.07 1182.81 1189.24 1188 1198.68 1203.38 1205.72 1203.21 1194.22 1194.65 1205.45 1209.57 12/23/2004 12/24/2004 12/27/2004 12/28/2004 12/29/2004 12/30/2004 12/31/2004 1/3/2005 1/4/2005 1/5/2005 1/6/2005 1/7/2005 1/10/2005 1/11/2005 1/12/2005 1/13/2005 1/14/2005 1/17/2005 1/18/2005 1/19/2005 1/20/2005 1/21/2005 1/24/2005 1/25/2005 1/26/2005 1/27/2005 1/28/2005 1/31/2005 2/1/2005 2/2/2005 2/3/2005 2/4/2005 2/7/2005 2/8/2005 2/9/2005 2/10/2005 2/11/2005 2/14/2005 2/15/2005 2/16/2005 2/17/2005 2/18/2005 2/21/2005 2/22/2005 2/23/2005 2/24/2005 2/25/2005 2/28/2005 3/1/2005 3/2/2005 1210.13 1210.13 1204.92 1213.54 1213.45 1213.55 1211.92 1202.08 1188.05 1183.74 1187.89 1186.19 1190.25 1182.99 1187.7 1177.45 1184.52 1184.52 1195.98 1184.63 1175.41 1167.87 1163.75 1168.41 1174.07 1174.55 1171.36 1181.27 1189.41 1193.19 1189.89 1203.03 1201.72 1202.3 1191.99 1197.01 1205.3 1206.14 1210.12 1210.34 1200.75 1201.59 1201.59 1184.16 1190.8 1200.2 1211.37 1203.6 1210.41 1210.08 3/3/2005 3/4/2005 3/7/2005 3/8/2005 3/9/2005 3/10/2005 3/11/2005 3/14/2005 3/15/2005 3/16/2005 3/17/2005 3/18/2005 3/21/2005 3/22/2005 3/23/2005 3/24/2005 3/25/2005 3/28/2005 3/29/2005 3/30/2005 3/31/2005 4/1/2005 4/4/2005 4/5/2005 4/6/2005 4/7/2005 4/8/2005 4/11/2005 4/12/2005 4/13/2005 4/14/2005 4/15/2005 4/18/2005 4/19/2005 4/20/2005 4/21/2005 4/22/2005 4/25/2005 4/26/2005 4/27/2005 4/28/2005 4/29/2005 5/2/2005 5/3/2005 5/4/2005 5/5/2005 5/6/2005 5/9/2005 5/10/2005 5/11/2005 1210.47 1222.12 1225.31 1219.43 1207.01 1209.25 1200.08 1206.83 1197.75 1188.07 1190.21 1189.65 1183.78 1171.71 1172.53 1171.42 1171.42 1174.28 1165.36 1181.41 1180.59 1172.92 1176.12 1181.39 1184.07 1191.14 1181.2 1181.21 1187.76 1173.79 1162.05 1142.62 1145.98 1152.78 1137.5 1159.95 1152.12 1162.1 1151.74 1156.38 1143.22 1156.85 1162.16 1161.17 1175.65 1172.63 1171.35 1178.84 1166.22 1171.11 5/12/2005 5/13/2005 5/16/2005 5/17/2005 5/18/2005 5/19/2005 5/20/2005 5/23/2005 5/24/2005 5/25/2005 5/26/2005 5/27/2005 5/30/2005 5/31/2005 6/1/2005 6/2/2005 6/3/2005 6/6/2005 6/7/2005 6/8/2005 6/9/2005 6/10/2005 6/13/2005 6/14/2005 6/15/2005 6/16/2005 6/17/2005 6/20/2005 6/21/2005 6/22/2005 6/23/2005 6/24/2005 6/27/2005 6/28/2005 6/29/2005 6/30/2005 7/1/2005 7/4/2005 7/5/2005 7/6/2005 7/7/2005 7/8/2005 7/11/2005 7/12/2005 7/13/2005 7/14/2005 7/15/2005 7/18/2005 7/19/2005 7/20/2005 1159.36 1154.05 1165.69 1173.8 1185.56 1191.08 1189.28 1193.86 1194.07 1190.01 1197.62 1198.78 1198.78 1191.5 1202.27 1204.29 1196.02 1197.51 1197.26 1194.67 1200.93 1198.11 1200.82 1203.91 1206.58 1210.96 1216.96 1216.1 1213.61 1213.88 1200.73 1191.57 1190.69 1201.57 1199.85 1191.33 1194.44 1194.44 1204.99 1194.94 1197.87 1211.86 1219.44 1222.21 1223.29 1226.5 1227.92 1221.13 1229.35 1235.2 7/21/2005 7/22/2005 7/25/2005 7/26/2005 7/27/2005 7/28/2005 7/29/2005 8/1/2005 8/2/2005 8/3/2005 8/4/2005 8/5/2005 8/8/2005 8/9/2005 8/10/2005 8/11/2005 8/12/2005 8/15/2005 8/16/2005 8/17/2005 8/18/2005 8/19/2005 8/22/2005 8/23/2005 8/24/2005 8/25/2005 8/26/2005 8/29/2005 8/30/2005 8/31/2005 9/1/2005 9/2/2005 9/5/2005 9/6/2005 9/7/2005 9/8/2005 9/9/2005 9/12/2005 9/13/2005 9/14/2005 9/15/2005 9/16/2005 9/19/2005 9/20/2005 9/21/2005 9/22/2005 9/23/2005 9/26/2005 9/27/2005 9/28/2005 1227.04 1233.68 1229.03 1231.16 1236.79 1243.72 1234.18 1235.35 1244.12 1245.04 1235.86 1226.42 1223.13 1231.38 1229.13 1237.81 1230.39 1233.87 1219.34 1220.24 1219.02 1219.71 1221.73 1217.57 1209.59 1212.4 1205.1 1212.28 1208.41 1220.33 1221.59 1218.02 1218.02 1233.39 1236.36 1231.67 1241.48 1240.56 1231.2 1227.16 1227.73 1237.91 1231.02 1221.34 1210.2 1214.62 1215.29 1215.63 1215.66 1216.89 9/29/2005 9/30/2005 10/3/2005 10/4/2005 10/5/2005 10/6/2005 10/7/2005 10/10/2005 10/11/2005 10/12/2005 10/13/2005 10/14/2005 10/17/2005 10/18/2005 10/19/2005 10/20/2005 10/21/2005 10/24/2005 10/25/2005 10/26/2005 10/27/2005 10/28/2005 10/31/2005 11/1/2005 11/2/2005 11/3/2005 11/4/2005 11/7/2005 11/8/2005 11/9/2005 11/10/2005 11/11/2005 11/14/2005 11/15/2005 11/16/2005 11/17/2005 11/18/2005 11/21/2005 11/22/2005 11/23/2005 11/24/2005 11/25/2005 11/28/2005 11/29/2005 11/30/2005 12/1/2005 12/2/2005 12/5/2005 12/6/2005 12/7/2005 1227.68 1228.81 1226.7 1214.47 1196.39 1191.49 1195.9 1187.33 1184.87 1177.68 1176.84 1186.57 1190.1 1178.14 1195.76 1177.8 1179.59 1199.38 1196.54 1191.38 1178.9 1198.41 1207.01 1202.76 1214.76 1219.94 1220.14 1222.81 1218.59 1220.65 1230.96 1234.72 1233.76 1229.01 1231.21 1242.8 1248.27 1254.85 1261.23 1265.61 1265.61 1268.25 1257.46 1257.48 1249.48 1264.67 1265.08 1262.09 1263.7 1257.37 12/8/2005 12/9/2005 12/12/2005 12/13/2005 12/14/2005 12/15/2005 12/16/2005 12/19/2005 12/20/2005 12/21/2005 12/22/2005 12/23/2005 12/26/2005 12/27/2005 12/28/2005 12/29/2005 12/30/2005 1/2/2006 1/3/2006 1/4/2006 1/5/2006 1/6/2006 1/9/2006 1/10/2006 1/11/2006 1/12/2006 1/13/2006 1/16/2006 1/17/2006 1/18/2006 1/19/2006 1/20/2006 1/23/2006 1/24/2006 1/25/2006 1/26/2006 1/27/2006 1/30/2006 1/31/2006 2/1/2006 2/2/2006 2/3/2006 2/6/2006 2/7/2006 2/8/2006 2/9/2006 2/10/2006 2/13/2006 2/14/2006 2/15/2006 1255.84 1259.37 1260.43 1267.43 1272.74 1270.94 1267.32 1259.92 1259.62 1262.79 1268.12 1268.66 1268.66 1256.54 1258.17 1254.42 1248.29 1248.29 1268.8 1273.46 1273.48 1285.45 1290.15 1289.69 1294.18 1286.06 1287.61 1287.61 1282.93 1277.93 1285.04 1261.49 1263.82 1266.86 1264.68 1273.83 1283.72 1285.2 1280.08 1282.46 1270.84 1264.03 1265.02 1254.78 1265.65 1263.78 1266.99 1262.86 1275.53 1280 2/16/2006 2/17/2006 2/20/2006 2/21/2006 2/22/2006 2/23/2006 2/24/2006 2/27/2006 2/28/2006 3/1/2006 3/2/2006 3/3/2006 3/6/2006 3/7/2006 3/8/2006 3/9/2006 3/10/2006 3/13/2006 3/14/2006 3/15/2006 3/16/2006 3/17/2006 3/20/2006 3/21/2006 3/22/2006 3/23/2006 3/24/2006 3/27/2006 3/28/2006 3/29/2006 3/30/2006 3/31/2006 4/3/2006 4/4/2006 4/5/2006 4/6/2006 4/7/2006 4/10/2006 4/11/2006 4/12/2006 4/13/2006 4/14/2006 4/17/2006 4/18/2006 4/19/2006 4/20/2006 4/21/2006 4/24/2006 4/25/2006 4/26/2006 1289.38 1287.24 1287.24 1283.03 1292.67 1287.79 1289.43 1294.12 1280.66 1291.24 1289.14 1287.23 1278.26 1275.88 1278.47 1272.23 1281.58 1284.13 1297.48 1303.02 1305.33 1307.25 1305.08 1297.23 1305.04 1301.67 1302.95 1301.61 1293.23 1302.89 1300.25 1294.83 1297.81 1305.93 1311.56 1309.04 1295.5 1296.6 1286.57 1288.12 1289.12 1289.12 1285.33 1307.65 1309.93 1311.46 1311.28 1308.11 1301.74 1305.41 4/27/2006 4/28/2006 5/1/2006 5/2/2006 5/3/2006 5/4/2006 5/5/2006 5/8/2006 5/9/2006 5/10/2006 5/11/2006 5/12/2006 5/15/2006 5/16/2006 5/17/2006 5/18/2006 5/19/2006 5/22/2006 5/23/2006 5/24/2006 5/25/2006 5/26/2006 5/29/2006 5/30/2006 5/31/2006 6/1/2006 6/2/2006 6/5/2006 6/6/2006 6/7/2006 6/8/2006 6/9/2006 6/12/2006 6/13/2006 6/14/2006 6/15/2006 6/16/2006 6/19/2006 6/20/2006 6/21/2006 6/22/2006 6/23/2006 6/26/2006 6/27/2006 6/28/2006 6/29/2006 6/30/2006 7/3/2006 7/4/2006 7/5/2006 1309.72 1310.61 1305.19 1313.21 1307.85 1312.25 1325.76 1324.66 1325.14 1322.85 1305.92 1291.24 1294.5 1292.08 1270.32 1261.81 1267.03 1262.07 1256.58 1258.57 1272.88 1280.16 1280.16 1259.84 1270.09 1285.71 1288.22 1265.29 1263.85 1256.15 1257.93 1252.3 1236.4 1223.69 1230.04 1256.16 1251.54 1240.14 1240.12 1252.2 1245.6 1244.5 1250.56 1239.2 1246 1272.87 1270.2 1280.19 1280.19 1270.91 7/6/2006 7/7/2006 7/10/2006 7/11/2006 7/12/2006 7/13/2006 7/14/2006 7/17/2006 7/18/2006 7/19/2006 7/20/2006 7/21/2006 7/24/2006 7/25/2006 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/2006 8/9/2006 8/10/2006 8/11/2006 8/14/2006 8/15/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 1274.08 1265.48 1267.34 1272.52 1258.6 1242.29 1236.2 1234.49 1236.86 1259.81 1249.13 1240.29 1260.91 1268.88 1268.4 1263.2 1278.55 1276.66 1270.92 1278.55 1280.27 1279.36 1275.77 1271.48 1265.95 1271.81 1266.74 1268.21 1285.58 1295.43 1297.48 1302.3 1297.52 1298.82 1292.99 1296.06 1295.09 1301.78 1304.28 1304.27 1303.82 1311.01 1311.01 1313.25 1300.26 1294.02 1298.92 1299.54 1313.11 1318.07 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 10/10/2006 10/11/2006 10/12/2006 10/13/2006 10/16/2006 10/17/2006 10/18/2006 10/19/2006 10/20/2006 10/23/2006 10/24/2006 10/25/2006 10/26/2006 10/27/2006 10/30/2006 10/31/2006 11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 11/10/2006 11/13/2006 11/14/2006 11/15/2006 11/16/2006 11/17/2006 11/20/2006 11/21/2006 11/22/2006 1316.28 1319.87 1321.18 1318.31 1325.18 1318.03 1314.78 1326.37 1336.34 1336.59 1339.15 1335.85 1331.32 1334.11 1350.22 1353.22 1349.58 1350.66 1353.42 1349.95 1362.83 1365.62 1369.05 1364.05 1365.96 1366.96 1368.6 1377.02 1377.38 1382.22 1389.08 1377.34 1377.93 1377.94 1367.81 1367.34 1364.3 1379.78 1382.84 1385.72 1378.33 1380.9 1384.42 1393.22 1396.57 1399.76 1401.2 1400.5 1402.81 1406.09 11/23/2006 11/24/2006 11/27/2006 11/28/2006 11/29/2006 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 12/15/2006 12/18/2006 12/19/2006 12/20/2006 12/21/2006 12/22/2006 12/25/2006 12/26/2006 12/27/2006 12/28/2006 12/29/2006 1/1/2007 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 1406.09 1400.95 1381.9 1386.72 1399.48 1400.63 1396.71 1409.12 1414.76 1412.9 1407.29 1409.84 1413.04 1411.56 1413.21 1425.49 1427.09 1422.48 1425.55 1423.53 1418.3 1410.76 1410.76 1416.9 1426.84 1424.73 1418.3 1418.3 1418.3 1416.6 1418.34 1409.71 1412.84 1412.11 1414.85 1423.82 1430.73 1430.73 1431.9 1430.62 1426.37 1430.5 1422.95 1427.99 1440.13 1423.9 1422.18 1420.62 1428.82 1438.24 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/16/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/6/2007 4/9/2007 4/10/2007 4/11/2007 1445.94 1448.39 1446.99 1448 1450.02 1448.31 1438.06 1433.37 1444.26 1455.3 1456.81 1455.54 1455.54 1459.68 1457.63 1456.38 1451.19 1449.37 1399.04 1406.82 1403.17 1387.17 1374.12 1395.41 1391.97 1401.89 1402.85 1406.6 1377.95 1387.17 1392.28 1386.95 1402.06 1410.94 1435.04 1434.54 1436.11 1437.5 1428.61 1417.23 1422.53 1420.86 1424.55 1437.77 1439.37 1443.76 1443.76 1444.61 1448.39 1438.87 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2007 5/1/2007 5/2/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 1447.8 1452.85 1468.47 1471.48 1472.5 1470.73 1484.35 1480.93 1480.41 1495.42 1494.25 1494.07 1482.37 1486.3 1495.92 1502.39 1505.62 1509.48 1507.72 1512.58 1491.47 1505.85 1503.15 1501.19 1514.14 1512.75 1522.75 1525.1 1524.12 1522.28 1507.51 1515.73 1515.73 1518.11 1530.23 1530.62 1536.34 1539.18 1530.95 1517.38 1490.72 1507.67 1509.12 1493 1515.67 1522.97 1532.91 1531.05 1533.7 1512.84 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/2007 7/2/2007 7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 1522.19 1502.56 1497.74 1492.89 1506.34 1505.71 1503.35 1519.43 1524.87 1524.87 1525.4 1530.44 1531.85 1510.12 1518.76 1547.7 1552.5 1549.52 1549.37 1546.17 1553.08 1534.1 1541.57 1511.04 1518.09 1482.66 1458.95 1473.91 1455.27 1465.81 1472.2 1433.06 1467.67 1476.71 1497.49 1453.09 1453.64 1452.92 1426.54 1406.7 1411.27 1445.94 1445.55 1447.12 1464.07 1462.5 1479.37 1466.79 1432.36 1463.76 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/2007 9/18/2007 9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/2/2007 10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 10/10/2007 10/11/2007 10/12/2007 10/15/2007 10/16/2007 10/17/2007 10/18/2007 10/19/2007 10/22/2007 10/23/2007 10/24/2007 10/25/2007 10/26/2007 10/29/2007 10/30/2007 10/31/2007 11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 1457.64 1473.99 1473.99 1489.42 1472.29 1478.55 1453.55 1451.7 1471.49 1471.56 1483.95 1484.25 1476.65 1519.78 1529.03 1518.75 1525.75 1517.73 1517.21 1525.42 1531.38 1526.75 1547.04 1546.63 1539.59 1542.84 1557.59 1552.58 1565.15 1562.47 1554.41 1561.8 1548.71 1538.53 1541.24 1540.08 1500.63 1506.33 1519.59 1515.88 1514.4 1535.28 1540.98 1531.02 1549.38 1508.44 1509.65 1502.17 1520.27 1475.62 11/8/2007 11/9/2007 11/12/2007 11/13/2007 11/14/2007 11/15/2007 11/16/2007 11/19/2007 11/20/2007 11/21/2007 11/22/2007 11/23/2007 11/26/2007 11/27/2007 11/28/2007 11/29/2007 11/30/2007 12/3/2007 12/4/2007 12/5/2007 12/6/2007 12/7/2007 12/10/2007 12/11/2007 12/12/2007 12/13/2007 12/14/2007 12/17/2007 12/18/2007 12/19/2007 12/20/2007 12/21/2007 12/24/2007 12/25/2007 12/26/2007 12/27/2007 12/28/2007 12/31/2007 1/1/2008 1/2/2008 1/3/2008 1/4/2008 1/7/2008 1/8/2008 1/9/2008 1/10/2008 1/11/2008 1/14/2008 1/15/2008 1/16/2008 1474.77 1453.7 1439.18 1481.05 1470.58 1451.15 1458.74 1433.27 1439.7 1416.77 1416.77 1440.7 1407.22 1428.23 1469.02 1469.72 1481.14 1472.42 1462.79 1485.01 1507.34 1504.66 1515.96 1477.65 1486.59 1488.41 1467.95 1445.9 1454.98 1453 1460.12 1484.46 1496.45 1496.45 1497.66 1476.37 1478.49 1468.36 1468.36 1447.16 1447.16 1411.63 1416.18 1390.19 1409.13 1420.33 1401.02 1416.25 1380.95 1373.2 1/17/2008 1/18/2008 1/21/2008 1/22/2008 1/23/2008 1/24/2008 1/25/2008 1/28/2008 1/29/2008 1/30/2008 1/31/2008 2/1/2008 2/4/2008 2/5/2008 2/6/2008 2/7/2008 2/8/2008 2/11/2008 2/12/2008 2/13/2008 2/14/2008 2/15/2008 2/18/2008 2/19/2008 2/20/2008 2/21/2008 2/22/2008 2/25/2008 2/26/2008 2/27/2008 2/28/2008 2/29/2008 3/3/2008 3/4/2008 3/5/2008 3/6/2008 3/7/2008 3/10/2008 3/11/2008 3/12/2008 3/13/2008 3/14/2008 3/17/2008 3/18/2008 3/19/2008 3/20/2008 3/21/2008 3/24/2008 3/25/2008 3/26/2008 1333.25 1325.19 1325.19 1310.5 1338.6 1352.07 1330.61 1353.97 1362.3 1355.81 1378.55 1395.42 1380.82 1336.64 1326.45 1336.91 1331.29 1339.13 1348.86 1367.21 1348.86 1349.99 1349.99 1348.78 1360.03 1342.53 1353.11 1371.8 1381.29 1380.02 1367.68 1330.63 1331.34 1326.75 1333.7 1304.34 1293.37 1273.37 1320.65 1308.77 1315.48 1288.14 1276.6 1330.74 1298.42 1329.51 1329.51 1349.88 1352.99 1341.13 3/27/2008 3/28/2008 3/31/2008 4/1/2008 4/2/2008 4/3/2008 4/4/2008 4/7/2008 4/8/2008 4/9/2008 4/10/2008 4/11/2008 4/14/2008 4/15/2008 4/16/2008 4/17/2008 4/18/2008 4/21/2008 4/22/2008 4/23/2008 4/24/2008 4/25/2008 4/28/2008 4/29/2008 4/30/2008 5/1/2008 5/2/2008 5/5/2008 5/6/2008 5/7/2008 5/8/2008 5/9/2008 5/12/2008 5/13/2008 5/14/2008 5/15/2008 5/16/2008 5/19/2008 5/20/2008 5/21/2008 5/22/2008 5/23/2008 5/26/2008 5/27/2008 5/28/2008 5/29/2008 5/30/2008 6/2/2008 6/3/2008 6/4/2008 1325.76 1315.22 1322.7 1370.18 1367.53 1369.31 1370.4 1372.54 1365.54 1354.49 1360.55 1332.83 1328.32 1334.43 1364.71 1365.56 1390.33 1388.17 1375.94 1379.93 1388.82 1397.84 1396.37 1390.94 1385.59 1409.34 1413.9 1407.49 1418.26 1392.57 1397.68 1388.28 1403.58 1403.04 1408.66 1423.57 1425.35 1426.63 1413.4 1390.71 1394.35 1375.93 1375.93 1385.35 1390.84 1398.26 1400.38 1385.67 1377.65 1377.2 6/5/2008 6/6/2008 6/9/2008 6/10/2008 6/11/2008 6/12/2008 6/13/2008 6/16/2008 6/17/2008 6/18/2008 6/19/2008 6/20/2008 6/23/2008 6/24/2008 6/25/2008 6/26/2008 6/27/2008 6/30/2008 7/1/2008 7/2/2008 7/3/2008 7/4/2008 7/7/2008 7/8/2008 7/9/2008 7/10/2008 7/11/2008 7/14/2008 7/15/2008 7/16/2008 7/17/2008 7/18/2008 7/21/2008 7/22/2008 7/23/2008 7/24/2008 7/25/2008 7/28/2008 7/29/2008 7/30/2008 7/31/2008 8/1/2008 8/4/2008 8/5/2008 8/6/2008 8/7/2008 8/8/2008 8/11/2008 8/12/2008 8/13/2008 1404.05 1360.68 1361.76 1358.44 1335.49 1339.87 1360.03 1360.14 1350.93 1337.81 1342.83 1317.93 1318 1314.29 1321.97 1283.15 1278.38 1280 1284.91 1261.52 1262.9 1262.9 1252.31 1273.7 1244.69 1253.39 1239.49 1228.3 1214.91 1245.36 1260.32 1260.68 1260 1277 1282.19 1252.54 1257.76 1234.37 1263.2 1284.26 1267.38 1260.31 1249.01 1284.88 1289.19 1266.07 1296.32 1305.32 1289.59 1285.83 8/14/2008 8/15/2008 8/18/2008 8/19/2008 8/20/2008 8/21/2008 8/22/2008 8/25/2008 8/26/2008 8/27/2008 8/28/2008 8/29/2008 9/1/2008 9/2/2008 9/3/2008 9/4/2008 9/5/2008 9/8/2008 9/9/2008 9/10/2008 9/11/2008 9/12/2008 9/15/2008 9/16/2008 9/17/2008 9/18/2008 9/19/2008 9/22/2008 9/23/2008 9/24/2008 9/25/2008 9/26/2008 9/29/2008 9/30/2008 10/1/2008 10/2/2008 10/3/2008 10/6/2008 10/7/2008 10/8/2008 10/9/2008 10/10/2008 10/13/2008 10/14/2008 10/15/2008 10/16/2008 10/17/2008 10/20/2008 10/21/2008 10/22/2008 1292.93 1298.2 1278.6 1266.69 1274.54 1277.72 1292.2 1266.84 1271.51 1281.66 1300.68 1282.83 1282.83 1277.58 1274.98 1236.83 1242.31 1267.79 1224.51 1232.04 1249.05 1251.7 1192.7 1213.59 1156.39 1206.51 1255.08 1207.09 1188.22 1185.87 1209.18 1213.01 1106.39 1166.36 1161.06 1114.28 1099.23 1056.89 996.23 984.94 909.92 899.22 1003.35 998.01 907.84 946.43 940.55 985.4 955.05 896.78 10/23/2008 10/24/2008 10/27/2008 10/28/2008 10/29/2008 10/30/2008 10/31/2008 11/3/2008 11/4/2008 11/5/2008 11/6/2008 11/7/2008 11/10/2008 11/11/2008 11/12/2008 11/13/2008 11/14/2008 11/17/2008 11/18/2008 11/19/2008 11/20/2008 11/21/2008 11/24/2008 11/25/2008 11/26/2008 11/27/2008 11/28/2008 12/1/2008 12/2/2008 12/3/2008 12/4/2008 12/5/2008 12/8/2008 12/9/2008 12/10/2008 12/11/2008 12/12/2008 12/15/2008 12/16/2008 12/17/2008 12/18/2008 12/19/2008 12/22/2008 12/23/2008 12/24/2008 12/25/2008 12/26/2008 12/29/2008 12/30/2008 12/31/2008 908.11 876.77 848.92 940.51 930.09 954.09 968.75 966.3 1005.75 952.77 904.88 930.99 919.21 898.95 852.3 911.29 873.29 850.75 859.12 806.58 752.44 800.03 851.81 857.39 887.68 887.68 896.24 816.21 848.81 870.74 845.22 876.07 909.7 888.67 899.24 873.59 879.73 868.57 913.18 904.42 885.28 887.88 871.63 863.16 868.15 868.15 872.8 869.42 890.64 903.25 1/1/2009 1/2/2009 1/5/2009 1/6/2009 1/7/2009 1/8/2009 1/9/2009 1/12/2009 1/13/2009 1/14/2009 1/15/2009 1/16/2009 1/19/2009 1/20/2009 1/21/2009 1/22/2009 1/23/2009 1/26/2009 1/27/2009 1/28/2009 1/29/2009 1/30/2009 2/2/2009 2/3/2009 2/4/2009 2/5/2009 2/6/2009 2/9/2009 2/10/2009 2/11/2009 2/12/2009 2/13/2009 2/16/2009 2/17/2009 2/18/2009 2/19/2009 2/20/2009 2/23/2009 2/24/2009 2/25/2009 2/26/2009 2/27/2009 3/2/2009 3/3/2009 3/4/2009 3/5/2009 3/6/2009 3/9/2009 3/10/2009 3/11/2009 903.25 931.8 927.45 934.7 906.65 909.73 890.35 870.26 871.79 842.62 843.74 850.12 850.12 805.22 840.24 827.5 831.95 836.57 845.71 874.09 845.14 825.88 825.44 838.51 832.23 845.85 868.6 869.89 827.16 833.74 835.19 826.84 826.84 789.17 788.42 778.94 770.05 743.33 773.14 764.9 752.83 735.09 700.82 696.33 712.87 682.55 683.38 676.53 719.6 721.36 3/12/2009 3/13/2009 3/16/2009 3/17/2009 3/18/2009 3/19/2009 3/20/2009 3/23/2009 3/24/2009 3/25/2009 3/26/2009 3/27/2009 3/30/2009 3/31/2009 4/1/2009 4/2/2009 4/3/2009 4/6/2009 4/7/2009 4/8/2009 4/9/2009 4/10/2009 4/13/2009 4/14/2009 4/15/2009 4/16/2009 4/17/2009 4/20/2009 4/21/2009 4/22/2009 4/23/2009 4/24/2009 4/27/2009 4/28/2009 4/29/2009 4/30/2009 5/1/2009 5/4/2009 5/5/2009 5/6/2009 5/7/2009 5/8/2009 5/11/2009 5/12/2009 5/13/2009 5/14/2009 5/15/2009 5/18/2009 5/19/2009 5/20/2009 750.74 756.55 753.89 778.12 794.35 784.04 768.54 822.92 806.12 813.88 832.86 815.94 787.53 797.87 811.08 834.38 842.5 835.48 815.55 825.16 856.56 856.56 858.73 841.5 852.06 865.3 869.6 832.39 850.08 843.55 851.92 866.23 857.51 855.16 873.64 872.81 877.52 907.24 903.8 919.53 907.39 929.23 909.24 908.35 883.92 893.07 882.88 909.71 908.13 903.47 5/21/2009 5/22/2009 5/25/2009 5/26/2009 5/27/2009 5/28/2009 5/29/2009 6/1/2009 6/2/2009 6/3/2009 6/4/2009 6/5/2009 6/8/2009 6/9/2009 6/10/2009 6/11/2009 6/12/2009 6/15/2009 6/16/2009 6/17/2009 6/18/2009 6/19/2009 6/22/2009 6/23/2009 6/24/2009 6/25/2009 6/26/2009 6/29/2009 6/30/2009 7/1/2009 7/2/2009 7/3/2009 7/6/2009 7/7/2009 7/8/2009 7/9/2009 7/10/2009 7/13/2009 7/14/2009 7/15/2009 7/16/2009 7/17/2009 7/20/2009 7/21/2009 7/22/2009 7/23/2009 7/24/2009 7/27/2009 7/28/2009 7/29/2009 888.33 887 887 910.33 893.06 906.83 919.14 942.87 944.74 931.76 942.46 940.09 939.14 942.43 939.15 944.89 946.21 923.72 911.97 910.71 918.37 921.23 893.04 895.1 900.94 920.26 918.9 927.23 919.32 923.33 896.42 896.42 898.72 881.03 879.56 882.68 879.13 901.05 905.84 932.68 940.74 940.38 951.13 954.58 954.07 976.29 979.26 982.18 979.62 975.15 7/30/2009 7/31/2009 8/3/2009 8/4/2009 8/5/2009 8/6/2009 8/7/2009 8/10/2009 8/11/2009 8/12/2009 8/13/2009 8/14/2009 8/17/2009 8/18/2009 8/19/2009 8/20/2009 8/21/2009 8/24/2009 8/25/2009 8/26/2009 8/27/2009 8/28/2009 8/31/2009 9/1/2009 9/2/2009 9/3/2009 9/4/2009 9/7/2009 9/8/2009 9/9/2009 9/10/2009 9/11/2009 9/14/2009 9/15/2009 9/16/2009 9/17/2009 9/18/2009 9/21/2009 9/22/2009 9/23/2009 9/24/2009 9/25/2009 9/28/2009 9/29/2009 9/30/2009 10/1/2009 10/2/2009 10/5/2009 10/6/2009 10/7/2009 986.75 987.48 1002.63 1005.65 1002.72 997.08 1010.48 1007.1 994.35 1005.81 1012.73 1004.09 979.73 989.67 996.46 1007.37 1026.13 1025.57 1028 1028.12 1030.98 1028.93 1020.62 998.04 994.75 1003.24 1016.4 1016.4 1025.39 1033.37 1044.14 1042.73 1049.34 1052.63 1068.76 1065.49 1068.3 1064.66 1071.66 1060.87 1050.78 1044.38 1062.98 1060.61 1057.08 1029.85 1025.21 1040.46 1054.72 1057.58 10/8/2009 10/9/2009 10/12/2009 10/13/2009 10/14/2009 10/15/2009 10/16/2009 10/19/2009 10/20/2009 10/21/2009 10/22/2009 10/23/2009 10/26/2009 10/27/2009 10/28/2009 10/29/2009 10/30/2009 11/2/2009 11/3/2009 11/4/2009 11/5/2009 11/6/2009 11/9/2009 11/10/2009 11/11/2009 11/12/2009 11/13/2009 11/16/2009 11/17/2009 11/18/2009 11/19/2009 11/20/2009 11/23/2009 11/24/2009 11/25/2009 11/26/2009 11/27/2009 11/30/2009 12/1/2009 12/2/2009 12/3/2009 12/4/2009 12/7/2009 12/8/2009 12/9/2009 12/10/2009 12/11/2009 12/14/2009 12/15/2009 12/16/2009 1065.48 1071.49 1076.19 1073.19 1092.02 1096.56 1087.68 1097.91 1091.06 1081.4 1092.91 1079.6 1066.95 1063.41 1042.63 1066.11 1036.19 1042.88 1045.41 1046.5 1066.63 1069.3 1093.08 1093.01 1098.51 1087.24 1093.48 1109.3 1110.32 1109.8 1094.9 1091.38 1106.24 1105.65 1110.63 1110.63 1091.49 1095.63 1108.86 1109.24 1099.92 1105.98 1103.25 1091.94 1095.95 1102.35 1106.41 1114.11 1107.93 1109.18 12/17/2009 12/18/2009 12/21/2009 12/22/2009 12/23/2009 12/24/2009 12/25/2009 12/28/2009 12/29/2009 12/30/2009 12/31/2009 1/1/2010 1/4/2010 1/5/2010 1/6/2010 1/7/2010 1/8/2010 1/11/2010 1/12/2010 1/13/2010 1/14/2010 1/15/2010 1/18/2010 1/19/2010 1/20/2010 1/21/2010 1/22/2010 1/25/2010 1/26/2010 1/27/2010 1/28/2010 1/29/2010 2/1/2010 2/2/2010 2/3/2010 2/4/2010 2/5/2010 2/8/2010 2/9/2010 2/10/2010 2/11/2010 2/12/2010 2/15/2010 2/16/2010 2/17/2010 2/18/2010 2/19/2010 2/22/2010 2/23/2010 2/24/2010 1096.08 1102.47 1114.05 1118.02 1120.59 1126.48 1126.48 1127.78 1126.2 1126.42 1115.1 1115.1 1132.99 1136.52 1137.14 1141.69 1144.98 1146.98 1136.22 1145.68 1148.46 1136.03 1136.03 1150.23 1138.04 1116.48 1091.76 1096.78 1092.17 1097.5 1084.53 1073.87 1089.19 1103.32 1097.28 1063.11 1066.19 1056.74 1070.52 1068.13 1078.47 1075.51 1075.51 1094.87 1099.51 1106.75 1109.17 1108.01 1094.6 1105.24 2/25/2010 2/26/2010 3/1/2010 3/2/2010 3/3/2010 3/4/2010 3/5/2010 3/8/2010 3/9/2010 3/10/2010 3/11/2010 3/12/2010 3/15/2010 3/16/2010 3/17/2010 3/18/2010 3/19/2010 3/22/2010 3/23/2010 3/24/2010 3/25/2010 3/26/2010 3/29/2010 3/30/2010 3/31/2010 4/1/2010 4/2/2010 4/5/2010 4/6/2010 4/7/2010 4/8/2010 4/9/2010 4/12/2010 4/13/2010 4/14/2010 4/15/2010 4/16/2010 4/19/2010 4/20/2010 4/21/2010 4/22/2010 4/23/2010 4/26/2010 4/27/2010 4/28/2010 4/29/2010 4/30/2010 5/3/2010 5/4/2010 5/5/2010 1102.94 1104.49 1115.71 1118.31 1118.79 1122.97 1138.7 1138.5 1140.45 1145.61 1150.24 1149.99 1150.51 1159.46 1166.21 1165.83 1159.9 1165.81 1174.17 1167.72 1165.73 1166.59 1173.22 1173.27 1169.43 1178.1 1178.1 1187.44 1189.44 1182.45 1186.44 1194.37 1196.48 1197.3 1210.65 1211.67 1192.13 1197.52 1207.17 1205.94 1208.67 1217.28 1212.05 1183.71 1191.36 1206.78 1186.69 1202.26 1173.6 1165.9 5/6/2010 5/7/2010 5/10/2010 5/11/2010 5/12/2010 5/13/2010 5/14/2010 5/17/2010 5/18/2010 5/19/2010 5/20/2010 5/21/2010 5/24/2010 5/25/2010 5/26/2010 5/27/2010 5/28/2010 5/31/2010 6/1/2010 6/2/2010 6/3/2010 6/4/2010 6/7/2010 6/8/2010 6/9/2010 6/10/2010 6/11/2010 6/14/2010 6/15/2010 6/16/2010 6/17/2010 6/18/2010 6/21/2010 6/22/2010 6/23/2010 6/24/2010 6/25/2010 6/28/2010 6/29/2010 6/30/2010 7/1/2010 7/2/2010 7/5/2010 7/6/2010 7/7/2010 7/8/2010 7/9/2010 7/12/2010 7/13/2010 7/14/2010 1128.15 1110.88 1159.73 1155.79 1171.67 1157.44 1135.68 1136.94 1120.8 1115.05 1071.59 1087.69 1073.65 1074.03 1067.95 1103.06 1089.41 1089.41 1070.71 1098.38 1102.83 1064.88 1050.47 1062 1055.69 1086.84 1091.6 1089.63 1115.23 1114.61 1116.04 1117.51 1113.2 1095.31 1092.04 1073.69 1076.76 1074.57 1041.24 1030.71 1027.37 1022.58 1022.58 1028.06 1060.27 1070.25 1077.96 1078.75 1095.34 1095.17 7/15/2010 7/16/2010 7/19/2010 7/20/2010 7/21/2010 7/22/2010 7/23/2010 7/26/2010 7/27/2010 7/28/2010 7/29/2010 7/30/2010 8/2/2010 8/3/2010 8/4/2010 8/5/2010 8/6/2010 8/9/2010 8/10/2010 8/11/2010 8/12/2010 8/13/2010 8/16/2010 8/17/2010 8/18/2010 8/19/2010 8/20/2010 8/23/2010 8/24/2010 8/25/2010 8/26/2010 8/27/2010 8/30/2010 8/31/2010 9/1/2010 9/2/2010 9/3/2010 9/6/2010 9/7/2010 9/8/2010 9/9/2010 9/10/2010 9/13/2010 9/14/2010 9/15/2010 9/16/2010 9/17/2010 9/20/2010 9/21/2010 9/22/2010 1096.48 1064.88 1071.25 1083.48 1069.59 1093.67 1102.66 1115.01 1113.84 1106.13 1101.53 1101.6 1125.86 1120.46 1127.24 1125.81 1121.64 1127.79 1121.06 1089.47 1083.61 1079.25 1079.38 1092.54 1094.16 1075.63 1071.69 1067.36 1051.87 1055.33 1047.22 1064.59 1048.92 1049.33 1080.29 1090.1 1104.51 1104.51 1091.84 1098.87 1104.18 1109.55 1121.9 1121.1 1125.07 1124.66 1125.59 1142.71 1139.78 1134.28 9/23/2010 9/24/2010 9/27/2010 9/28/2010 9/29/2010 9/30/2010 10/1/2010 10/4/2010 10/5/2010 10/6/2010 10/7/2010 10/8/2010 10/11/2010 10/12/2010 10/13/2010 10/14/2010 10/15/2010 10/18/2010 10/19/2010 10/20/2010 10/21/2010 10/22/2010 10/25/2010 10/26/2010 10/27/2010 10/28/2010 10/29/2010 11/1/2010 11/2/2010 11/3/2010 11/4/2010 11/5/2010 11/8/2010 11/9/2010 11/10/2010 11/11/2010 11/12/2010 11/15/2010 11/16/2010 11/17/2010 11/18/2010 11/19/2010 11/22/2010 11/23/2010 11/24/2010 11/25/2010 11/26/2010 11/29/2010 11/30/2010 12/1/2010 1124.83 1148.67 1142.16 1147.7 1144.73 1141.2 1146.24 1137.03 1160.75 1159.97 1158.06 1165.15 1165.32 1169.77 1178.1 1173.81 1176.19 1184.71 1165.9 1178.17 1180.26 1183.08 1185.62 1185.64 1182.45 1183.78 1183.26 1184.38 1193.57 1197.96 1221.06 1225.85 1223.25 1213.4 1218.71 1213.54 1199.21 1197.75 1178.34 1178.59 1196.69 1199.73 1197.84 1180.73 1198.35 1198.35 1189.4 1187.76 1180.55 1206.07 12/2/2010 12/3/2010 12/6/2010 12/7/2010 12/8/2010 12/9/2010 12/10/2010 12/13/2010 12/14/2010 12/15/2010 12/16/2010 12/17/2010 12/20/2010 12/21/2010 12/22/2010 12/23/2010 12/24/2010 12/27/2010 12/28/2010 12/29/2010 12/30/2010 12/31/2010 1/3/2011 1/4/2011 1/5/2011 1/6/2011 1/7/2011 1/10/2011 1/11/2011 1/12/2011 1/13/2011 1/14/2011 1/17/2011 1/18/2011 1/19/2011 1/20/2011 1/21/2011 1/24/2011 1/25/2011 1/26/2011 1/27/2011 1/28/2011 1/31/2011 2/1/2011 2/2/2011 2/3/2011 2/4/2011 2/7/2011 2/8/2011 2/9/2011 1221.53 1224.71 1223.12 1223.75 1228.28 1233 1240.4 1240.46 1241.59 1235.23 1242.87 1243.91 1247.08 1254.6 1258.84 1256.77 1256.77 1257.54 1258.51 1259.78 1257.88 1257.64 1271.87 1270.2 1276.56 1273.85 1271.5 1269.75 1274.48 1285.96 1283.76 1293.24 1293.24 1295.02 1281.92 1280.26 1283.35 1290.84 1291.18 1296.63 1299.54 1276.34 1286.12 1307.59 1304.03 1307.1 1310.87 1319.05 1324.57 1320.88 2/10/2011 2/11/2011 2/14/2011 2/15/2011 2/16/2011 2/17/2011 2/18/2011 2/21/2011 2/22/2011 2/23/2011 2/24/2011 2/25/2011 2/28/2011 3/1/2011 3/2/2011 3/3/2011 3/4/2011 3/7/2011 3/8/2011 3/9/2011 3/10/2011 3/11/2011 3/14/2011 3/15/2011 3/16/2011 3/17/2011 3/18/2011 3/21/2011 3/22/2011 3/23/2011 3/24/2011 3/25/2011 3/28/2011 3/29/2011 3/30/2011 3/31/2011 4/1/2011 4/4/2011 4/5/2011 4/6/2011 4/7/2011 4/8/2011 4/11/2011 4/12/2011 4/13/2011 4/14/2011 4/15/2011 4/18/2011 4/19/2011 4/20/2011 1321.87 1329.15 1332.32 1328.01 1336.32 1340.43 1343.01 1343.01 1315.44 1307.4 1306.1 1319.88 1327.22 1306.33 1308.44 1330.97 1321.15 1310.13 1321.82 1320.02 1295.11 1304.28 1296.39 1281.87 1256.88 1273.72 1279.2 1298.38 1293.77 1297.54 1309.66 1313.8 1310.19 1319.44 1328.26 1325.83 1332.41 1332.87 1332.63 1335.54 1333.51 1328.17 1324.46 1314.16 1314.41 1314.52 1319.68 1305.14 1312.62 1330.36 4/21/2011 4/22/2011 4/25/2011 4/26/2011 4/27/2011 4/28/2011 4/29/2011 5/2/2011 5/3/2011 5/4/2011 5/5/2011 5/6/2011 5/9/2011 5/10/2011 5/11/2011 5/12/2011 5/13/2011 5/16/2011 5/17/2011 5/18/2011 5/19/2011 5/20/2011 5/23/2011 5/24/2011 5/25/2011 5/26/2011 5/27/2011 5/30/2011 5/31/2011 6/1/2011 6/2/2011 6/3/2011 6/6/2011 6/7/2011 6/8/2011 6/9/2011 6/10/2011 6/13/2011 6/14/2011 6/15/2011 6/16/2011 6/17/2011 6/20/2011 6/21/2011 6/22/2011 6/23/2011 6/24/2011 6/27/2011 6/28/2011 6/29/2011 1337.38 1337.38 1335.25 1347.24 1355.66 1360.48 1363.61 1361.22 1356.62 1347.32 1335.1 1340.2 1346.29 1357.16 1342.08 1348.65 1337.77 1329.47 1328.98 1340.68 1343.6 1333.27 1317.37 1316.28 1320.47 1325.69 1331.1 1331.1 1345.2 1314.55 1312.94 1300.16 1286.17 1284.94 1279.56 1289 1270.98 1271.83 1287.87 1265.42 1267.64 1271.5 1278.36 1295.52 1287.14 1283.5 1268.45 1280.1 1296.67 1307.41 6/30/2011 7/1/2011 7/4/2011 7/5/2011 7/6/2011 7/7/2011 7/8/2011 7/11/2011 7/12/2011 7/13/2011 7/14/2011 7/15/2011 7/18/2011 7/19/2011 7/20/2011 7/21/2011 7/22/2011 7/25/2011 7/26/2011 7/27/2011 7/28/2011 7/29/2011 8/1/2011 8/2/2011 8/3/2011 8/4/2011 8/5/2011 8/8/2011 8/9/2011 8/10/2011 8/11/2011 8/12/2011 8/15/2011 8/16/2011 8/17/2011 8/18/2011 8/19/2011 8/22/2011 8/23/2011 8/24/2011 8/25/2011 8/26/2011 8/29/2011 8/30/2011 8/31/2011 9/1/2011 9/2/2011 9/5/2011 9/6/2011 9/7/2011 1320.64 1339.67 1339.67 1337.88 1339.22 1353.22 1343.8 1319.49 1313.64 1317.72 1308.87 1316.14 1305.44 1326.73 1325.84 1343.8 1345.02 1337.43 1331.94 1304.89 1300.67 1292.28 1286.94 1254.05 1260.34 1200.07 1199.38 1119.46 1172.53 1120.76 1172.64 1178.81 1204.49 1192.76 1193.89 1140.65 1123.53 1123.82 1162.35 1177.6 1159.27 1176.8 1210.08 1212.92 1218.89 1204.42 1173.97 1173.97 1165.24 1198.62 9/8/2011 9/9/2011 9/12/2011 9/13/2011 9/14/2011 9/15/2011 9/16/2011 9/19/2011 9/20/2011 9/21/2011 9/22/2011 9/23/2011 9/26/2011 9/27/2011 9/28/2011 9/29/2011 9/30/2011 10/3/2011 10/4/2011 10/5/2011 10/6/2011 10/7/2011 10/10/2011 10/11/2011 10/12/2011 10/13/2011 10/14/2011 10/17/2011 10/18/2011 10/19/2011 10/20/2011 10/21/2011 10/24/2011 10/25/2011 10/26/2011 10/27/2011 10/28/2011 10/31/2011 11/1/2011 11/2/2011 11/3/2011 11/4/2011 11/7/2011 11/8/2011 11/9/2011 11/10/2011 11/11/2011 11/14/2011 11/15/2011 11/16/2011 1185.9 1154.23 1162.27 1172.87 1188.68 1209.11 1216.01 1204.09 1202.09 1166.76 1129.56 1136.43 1162.95 1175.38 1151.06 1160.4 1131.42 1099.23 1123.95 1144.03 1164.97 1155.46 1194.89 1195.54 1207.25 1203.66 1224.58 1200.86 1225.38 1209.88 1215.39 1238.25 1254.19 1229.05 1242 1284.59 1285.09 1253.3 1218.28 1237.9 1261.15 1253.23 1261.12 1275.92 1229.1 1239.69 1263.85 1251.78 1257.81 1236.91 11/17/2011 11/18/2011 11/21/2011 11/22/2011 11/23/2011 11/24/2011 11/25/2011 11/28/2011 11/29/2011 11/30/2011 12/1/2011 12/2/2011 12/5/2011 12/6/2011 12/7/2011 12/8/2011 12/9/2011 12/12/2011 12/13/2011 12/14/2011 12/15/2011 12/16/2011 12/19/2011 12/20/2011 12/21/2011 12/22/2011 12/23/2011 12/26/2011 12/27/2011 12/28/2011 12/29/2011 12/30/2011 1/2/2012 1/3/2012 1/4/2012 1/5/2012 1/6/2012 1/9/2012 1/10/2012 1/11/2012 1/12/2012 1/13/2012 1/16/2012 1/17/2012 1/18/2012 1/19/2012 1/20/2012 1/23/2012 1/24/2012 1/25/2012 1216.13 1215.65 1192.98 1188.04 1161.79 1161.79 1158.67 1192.55 1195.19 1246.96 1244.58 1244.28 1257.08 1258.47 1261.01 1234.35 1255.19 1236.47 1225.73 1211.82 1215.75 1219.66 1205.35 1241.3 1243.72 1254 1265.33 1265.33 1265.43 1249.64 1263.02 1257.6 1257.6 1277.06 1277.3 1281.06 1277.81 1280.7 1292.08 1292.48 1295.5 1289.09 1289.09 1293.67 1308.04 1314.5 1315.38 1316 1314.65 1326.05 1/26/2012 1/27/2012 1/30/2012 1/31/2012 2/1/2012 2/2/2012 2/3/2012 2/6/2012 2/7/2012 2/8/2012 2/9/2012 2/10/2012 2/13/2012 2/14/2012 2/15/2012 2/16/2012 2/17/2012 2/20/2012 2/21/2012 2/22/2012 2/23/2012 2/24/2012 2/27/2012 2/28/2012 2/29/2012 3/1/2012 3/2/2012 3/5/2012 3/6/2012 3/7/2012 3/8/2012 3/9/2012 3/12/2012 3/13/2012 3/14/2012 3/15/2012 3/16/2012 3/19/2012 3/20/2012 3/21/2012 3/22/2012 3/23/2012 3/26/2012 3/27/2012 3/28/2012 3/29/2012 3/30/2012 4/2/2012 4/3/2012 4/4/2012 1318.43 1316.33 1313.01 1312.41 1324.09 1325.54 1344.9 1344.33 1347.05 1349.96 1351.95 1342.64 1351.77 1350.5 1343.23 1358.04 1361.23 1361.23 1362.21 1357.66 1363.46 1365.74 1367.59 1372.18 1365.68 1374.09 1369.63 1364.33 1343.36 1352.63 1365.91 1370.87 1371.09 1395.95 1394.28 1402.6 1404.17 1409.75 1405.52 1402.89 1392.78 1397.11 1416.51 1412.52 1405.54 1403.28 1408.47 1419.04 1413.38 1398.96 4/5/2012 4/6/2012 4/9/2012 4/10/2012 4/11/2012 4/12/2012 4/13/2012 4/16/2012 4/17/2012 4/18/2012 4/19/2012 4/20/2012 4/23/2012 4/24/2012 4/25/2012 4/26/2012 4/27/2012 4/30/2012 5/1/2012 5/2/2012 5/3/2012 5/4/2012 5/7/2012 5/8/2012 5/9/2012 5/10/2012 5/11/2012 5/14/2012 5/15/2012 5/16/2012 5/17/2012 5/18/2012 5/21/2012 5/22/2012 5/23/2012 5/24/2012 5/25/2012 5/28/2012 5/29/2012 5/30/2012 5/31/2012 6/1/2012 6/4/2012 6/5/2012 6/6/2012 6/7/2012 6/8/2012 6/11/2012 6/12/2012 6/13/2012 1398.08 1398.08 1382.2 1358.59 1368.71 1387.57 1370.26 1369.57 1390.78 1385.14 1376.92 1378.53 1366.94 1371.97 1390.69 1399.98 1403.36 1397.91 1405.82 1402.31 1391.57 1369.1 1369.58 1363.72 1354.58 1357.99 1353.39 1338.35 1330.66 1324.8 1304.86 1295.22 1315.99 1316.63 1318.86 1320.68 1317.82 1317.82 1332.42 1313.32 1310.33 1278.04 1278.18 1285.5 1315.13 1314.99 1325.66 1308.93 1324.18 1314.88 6/14/2012 6/15/2012 6/18/2012 6/19/2012 6/20/2012 6/21/2012 6/22/2012 6/25/2012 6/26/2012 6/27/2012 6/28/2012 6/29/2012 7/2/2012 7/3/2012 7/4/2012 7/5/2012 7/6/2012 7/9/2012 7/10/2012 7/11/2012 7/12/2012 7/13/2012 7/16/2012 7/17/2012 7/18/2012 7/19/2012 7/20/2012 7/23/2012 7/24/2012 7/25/2012 7/26/2012 7/27/2012 7/30/2012 7/31/2012 8/1/2012 8/2/2012 8/3/2012 8/6/2012 8/7/2012 8/8/2012 8/9/2012 8/10/2012 8/13/2012 8/14/2012 8/15/2012 8/16/2012 8/17/2012 8/20/2012 8/21/2012 8/22/2012 1329.1 1342.84 1344.78 1357.98 1355.69 1325.51 1335.02 1313.72 1319.99 1331.85 1329.04 1362.16 1365.51 1374.02 1374.02 1367.58 1354.68 1352.46 1341.47 1341.45 1334.76 1356.78 1353.64 1363.67 1372.78 1376.51 1362.66 1350.52 1338.31 1337.89 1360.02 1385.97 1385.3 1379.32 1375.14 1365 1390.99 1394.23 1401.35 1402.22 1402.8 1405.87 1404.11 1403.93 1405.53 1415.51 1418.16 1418.13 1413.17 1413.49 8/23/2012 8/24/2012 8/27/2012 8/28/2012 8/29/2012 8/30/2012 8/31/2012 9/3/2012 9/4/2012 9/5/2012 9/6/2012 9/7/2012 9/10/2012 9/11/2012 9/12/2012 9/13/2012 9/14/2012 9/17/2012 9/18/2012 9/19/2012 9/20/2012 9/21/2012 9/24/2012 9/25/2012 9/26/2012 9/27/2012 9/28/2012 10/1/2012 10/2/2012 10/3/2012 10/4/2012 10/5/2012 10/8/2012 10/9/2012 10/10/2012 10/11/2012 10/12/2012 10/15/2012 10/16/2012 10/17/2012 10/18/2012 10/19/2012 10/22/2012 10/23/2012 10/24/2012 10/25/2012 10/26/2012 10/29/2012 10/30/2012 10/31/2012 1402.08 1411.13 1410.44 1409.3 1410.49 1399.48 1406.58 1406.58 1404.94 1403.44 1432.12 1437.92 1429.08 1433.56 1436.56 1459.99 1465.77 1461.19 1459.32 1461.05 1460.26 1460.15 1456.89 1441.59 1433.32 1447.15 1440.67 1444.49 1445.75 1450.99 1461.4 1460.93 1455.88 1441.48 1432.56 1432.84 1428.59 1440.13 1454.92 1460.91 1457.34 1433.19 1433.82 1413.11 1408.75 1412.97 1411.94 1411.94 1411.94 1412.16 11/1/2012 11/2/2012 11/5/2012 11/6/2012 11/7/2012 11/8/2012 11/9/2012 11/12/2012 11/13/2012 11/14/2012 11/15/2012 11/16/2012 11/19/2012 11/20/2012 11/21/2012 11/22/2012 11/23/2012 11/26/2012 11/27/2012 11/28/2012 11/29/2012 11/30/2012 12/3/2012 12/4/2012 12/5/2012 12/6/2012 12/7/2012 12/10/2012 12/11/2012 12/12/2012 12/13/2012 12/14/2012 12/17/2012 12/18/2012 12/19/2012 12/20/2012 12/21/2012 12/24/2012 12/25/2012 12/26/2012 12/27/2012 12/28/2012 12/31/2012 1/1/2013 1/2/2013 1/3/2013 1/4/2013 1/7/2013 1/8/2013 1/9/2013 1427.59 1414.2 1417.26 1428.39 1394.53 1377.51 1379.85 1380.03 1374.53 1355.49 1353.33 1359.88 1386.89 1387.81 1391.03 1391.03 1409.15 1406.29 1398.94 1409.93 1415.95 1416.18 1409.46 1407.05 1409.28 1413.94 1418.07 1418.55 1427.84 1428.48 1419.45 1413.58 1430.36 1446.79 1435.81 1443.69 1430.15 1426.66 1426.66 1419.83 1418.1 1402.43 1426.19 1426.19 1462.42 1459.37 1466.47 1461.89 1457.15 1461.02 1/10/2013 1/11/2013 1/14/2013 1/15/2013 1/16/2013 1/17/2013 1/18/2013 1/21/2013 1/22/2013 1/23/2013 1/24/2013 1/25/2013 1/28/2013 1/29/2013 1/30/2013 1/31/2013 2/1/2013 2/4/2013 2/5/2013 2/6/2013 2/7/2013 2/8/2013 2/11/2013 2/12/2013 2/13/2013 2/14/2013 2/15/2013 2/18/2013 2/19/2013 2/20/2013 2/21/2013 2/22/2013 2/25/2013 2/26/2013 2/27/2013 2/28/2013 3/1/2013 3/4/2013 3/5/2013 3/6/2013 3/7/2013 3/8/2013 3/11/2013 3/12/2013 3/13/2013 3/14/2013 3/15/2013 3/18/2013 3/19/2013 3/20/2013 1472.12 1472.05 1470.68 1472.34 1472.63 1480.94 1485.98 1485.98 1492.56 1494.81 1494.82 1502.96 1500.18 1507.84 1501.96 1498.11 1513.17 1495.71 1511.29 1512.12 1509.39 1517.93 1517.01 1519.43 1520.33 1521.38 1519.79 1519.79 1530.94 1511.95 1502.42 1515.6 1487.85 1496.94 1515.99 1514.68 1518.2 1525.2 1539.79 1541.46 1544.26 1551.18 1556.22 1552.48 1554.52 1563.23 1560.7 1552.1 1548.34 1558.71 3/21/2013 3/22/2013 3/25/2013 3/26/2013 3/27/2013 3/28/2013 3/29/2013 4/1/2013 4/2/2013 4/3/2013 4/4/2013 4/5/2013 4/8/2013 4/9/2013 4/10/2013 4/11/2013 4/12/2013 4/15/2013 4/16/2013 4/17/2013 4/18/2013 4/19/2013 4/22/2013 4/23/2013 4/24/2013 4/25/2013 4/26/2013 4/29/2013 4/30/2013 5/1/2013 5/2/2013 5/3/2013 5/6/2013 5/7/2013 5/8/2013 5/9/2013 5/10/2013 5/13/2013 5/14/2013 5/15/2013 5/16/2013 5/17/2013 5/20/2013 5/21/2013 5/22/2013 5/23/2013 5/24/2013 5/27/2013 5/28/2013 5/29/2013 1545.8 1556.89 1551.69 1563.77 1562.85 1569.19 1569.19 1562.17 1570.25 1553.69 1559.98 1553.28 1563.07 1568.61 1587.73 1593.37 1588.85 1552.36 1574.57 1552.01 1541.61 1555.25 1562.5 1578.78 1578.79 1585.16 1582.24 1593.61 1597.57 1582.7 1597.59 1614.42 1617.5 1625.96 1632.69 1626.67 1633.7 1633.77 1650.34 1658.78 1650.47 1667.47 1666.29 1669.16 1655.35 1650.51 1649.6 1649.6 1660.06 1648.36 5/30/2013 5/31/2013 6/3/2013 6/4/2013 6/5/2013 6/6/2013 6/7/2013 6/10/2013 6/11/2013 6/12/2013 6/13/2013 6/14/2013 6/17/2013 6/18/2013 6/19/2013 6/20/2013 6/21/2013 6/24/2013 6/25/2013 6/26/2013 6/27/2013 6/28/2013 7/1/2013 7/2/2013 7/3/2013 7/4/2013 7/5/2013 7/8/2013 7/9/2013 7/10/2013 7/11/2013 7/12/2013 7/15/2013 7/16/2013 7/17/2013 7/18/2013 7/19/2013 7/22/2013 7/23/2013 7/24/2013 7/25/2013 7/26/2013 7/29/2013 7/30/2013 7/31/2013 8/1/2013 8/2/2013 8/5/2013 8/6/2013 8/7/2013 1654.41 1630.74 1640.42 1631.38 1608.9 1622.56 1643.38 1642.81 1626.13 1612.52 1636.36 1626.73 1639.04 1651.81 1628.93 1588.19 1592.43 1573.09 1588.03 1603.26 1613.2 1606.28 1614.96 1614.08 1615.41 1615.41 1631.89 1640.46 1652.32 1652.62 1675.02 1680.19 1682.5 1676.26 1680.91 1689.37 1692.09 1695.53 1692.39 1685.94 1690.25 1691.65 1685.33 1685.96 1685.73 1706.87 1709.67 1707.14 1697.37 1690.91 8/8/2013 8/9/2013 8/12/2013 8/13/2013 8/14/2013 8/15/2013 8/16/2013 8/19/2013 8/20/2013 8/21/2013 8/22/2013 8/23/2013 8/26/2013 8/27/2013 8/28/2013 8/29/2013 8/30/2013 9/2/2013 9/3/2013 9/4/2013 9/5/2013 9/6/2013 9/9/2013 9/10/2013 9/11/2013 9/12/2013 9/13/2013 9/16/2013 9/17/2013 9/18/2013 9/19/2013 9/20/2013 9/23/2013 9/24/2013 9/25/2013 9/26/2013 9/27/2013 9/30/2013 10/1/2013 10/2/2013 10/3/2013 10/4/2013 10/7/2013 10/8/2013 10/9/2013 10/10/2013 10/11/2013 10/14/2013 10/15/2013 10/16/2013 1697.48 1691.42 1689.47 1694.16 1685.39 1661.32 1655.83 1646.06 1652.35 1642.8 1656.96 1663.5 1656.78 1630.48 1634.96 1638.17 1632.97 1632.97 1639.77 1653.08 1655.08 1655.17 1671.71 1683.99 1689.13 1683.42 1687.99 1697.6 1704.76 1725.52 1722.34 1709.91 1701.84 1697.42 1692.77 1698.67 1691.75 1681.55 1695 1693.87 1678.66 1690.5 1676.12 1655.45 1656.4 1692.56 1703.2 1710.14 1698.06 1721.54 10/17/2013 10/18/2013 10/21/2013 10/22/2013 10/23/2013 10/24/2013 10/25/2013 10/28/2013 10/29/2013 10/30/2013 10/31/2013 11/1/2013 11/4/2013 11/5/2013 11/6/2013 11/7/2013 11/8/2013 11/11/2013 11/12/2013 11/13/2013 11/14/2013 11/15/2013 11/18/2013 11/19/2013 11/20/2013 11/21/2013 11/22/2013 11/25/2013 11/26/2013 11/27/2013 11/28/2013 11/29/2013 12/2/2013 12/3/2013 12/4/2013 12/5/2013 12/6/2013 12/9/2013 12/10/2013 12/11/2013 12/12/2013 12/13/2013 12/16/2013 12/17/2013 12/18/2013 12/19/2013 12/20/2013 12/23/2013 12/24/2013 12/25/2013 1733.15 1744.5 1744.66 1754.67 1746.38 1752.07 1759.77 1762.11 1771.95 1763.31 1