I would like all the questions answered as a study reference

Quantitative Techniques for Business Project School of Economics and Finance Curtin University Felix Chan March 9, 2016 1 Introduction The aim of this project is to evaluate dierent portfolio compositions of financial assets based on time series data. It requires both the statistics and mathematics components of the unit and you should be able to do parts of the project as the unit progresses. I would suggest you tackle the project on a weekly basis and complete as many questions as possible. 2 Data Download the file \"stock201601.xlsx\" from Blackboard. The file contains the daily prices of Apple, IBM, Intel and Microsoft for the period 2000.03.06 to 2016.01.29. Note that the prices on weekends and public holidays have been removed. 3 The Analysis 1. Plot the prices of each asset separately against time using software such as EXCEL or Tableau. What do you observe on the movement of these prices during the Global Financial Crisis (late 2008)? 2. Calculate the returns of each asset using the following: rt = 100 ln Pt Pt 1 where Pt is the asset price at time t. Plot the returns for each asset price. 3. Create a histogram for each of the returns series and report their descriptive statistics including mean, median, mode, variance, standard deviation, skewness and kurtosis. What conclusion can you draw by examining the kurtosis in each case? 4. Under the assumption that the returns of each asset are drawn from an independently and identically distributed normal distribution, are the expected returns statistically dierent from zero for each asset? State clearly the null and alternative hypothesis in each case. 5. Assume the returns of each asset are independent from each other, are the mean returns statistically dierent from each other? 6. Calculate the correlation matrix of the returns. 7. Is the assumption of independence realistic? If not, re-test the hypotheses in Question 5 using appropriate test statistics. Compare the results to the results obtained in Question 5. 8. If you can only choose maximum of two assets into a portfolio, which will you choose? What are the optimal weights and the optimal expected returns? State clearly your objective function and provide step-by-step derivations. 9. Bonus question: Why is it not realistic to assume these prices follow a normal distribution? 2 4 Submission Please submit your solutions to your local instructor by Friday 3 June 2016 at 5:00pm. Please ensure you show all workings as full mark will not be awarded without showing all essential steps. 3 Date AAPL IBM 3/6/2000 8.98 3/7/2000 8.78 3/8/2000 8.71 3/9/2000 8.73 3/10/2000 8.98 3/13/2000 8.67 3/14/2000 8.16 3/15/2000 8.3 3/16/2000 8.68 3/17/2000 8.93 3/20/2000 8.79 3/21/2000 9.64 3/22/2000 10.3 3/23/2000 10.09 3/24/2000 9.91 3/27/2000 9.97 3/28/2000 9.94 3/29/2000 9.71 3/30/2000 8.98 3/31/2000 9.7 4/3/2000 9.52 4/4/2000 9.09 4/5/2000 9.31 4/6/2000 8.94 4/7/2000 9.41 4/10/2000 8.93 4/11/2000 8.53 4/12/2000 7.8 4/13/2000 8.13 4/14/2000 7.99 4/17/2000 8.85 4/18/2000 9.06 4/19/2000 8.65 4/20/2000 8.49 4/24/2000 8.61 4/25/2000 9.17 4/26/2000 8.67 4/27/2000 9.05 4/28/2000 8.86 5/1/2000 8.88 5/2/2000 8.42 5/3/2000 8.22 5/4/2000 7.91 5/5/2000 8.08 5/8/2000 7.87 INTC 102.1 103.12 105.88 107.56 105.25 107.5 109 107 109 110 112.75 113.5 114.25 115.25 121.38 126.81 122.38 119.5 122.5 118 121.88 121.19 123.62 122.75 123.12 122.12 119.12 112.75 110.62 105 111.75 115.12 104.38 103.75 106.5 112.38 110.81 110.44 111.5 111.88 111.38 108 107.62 107.88 109.75 MSFT 58.69 57.88 57.47 59.19 60.09 61.06 58.94 60.09 62.53 64.94 67.5 69.22 72.03 71.31 69.53 71.34 67.84 65.94 63.5 65.97 65.31 66.38 64.94 64.91 68.41 65.56 65.38 60.94 60.56 55.25 61.5 64.5 59.53 57.69 58.06 62.5 60.41 62.66 63.41 63.56 60.59 59.53 59.78 61.69 58.81 45.31 46.44 47.78 50 50.5 49 47.56 47.69 47.69 49.69 48.69 51.38 51.62 55.94 55.84 52.03 52.16 53.59 51.69 53.12 45.44 44.28 43.19 43 44.53 43.03 41.94 39.69 39.62 37.06 37.94 40.28 39.34 39.47 33.31 34.69 34 34.91 34.88 36.72 34.94 35.28 35.22 35.56 34.91 5/9/2000 5/10/2000 5/11/2000 5/12/2000 5/15/2000 5/16/2000 5/17/2000 5/18/2000 5/19/2000 5/22/2000 5/23/2000 5/24/2000 5/25/2000 5/26/2000 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 7/5/2000 7/6/2000 7/7/2000 7/10/2000 7/11/2000 7/12/2000 7/13/2000 7.53 7.09 7.34 7.69 7.21 7.55 7.24 7.2 6.71 6.42 6.13 6.26 6.23 6.17 6.25 6 6.37 6.61 6.52 6.63 6.9 6.77 6.84 6.51 6.75 6.46 6.6 6.51 6.9 7.23 3.97 3.84 3.69 3.87 3.7 3.89 3.66 3.74 3.81 3.69 3.7 3.89 4.08 4.07 4.21 4.04 109 103.62 105 104.5 104.19 109 107.88 106.06 106.62 109 107.38 109.62 106.5 106.94 111 107.38 105.94 108.44 112.44 112.38 121 119.75 119.69 118.88 119.69 116 116.88 113.75 120.12 116 114.5 111.5 111.88 114.41 109.75 113.62 114 109.25 109.88 103.75 101.56 104.69 103.12 102.38 104.62 103.12 58.47 53.03 57.78 57.5 59.06 60.94 61.59 61.97 58.94 59.19 54.94 58.69 57.59 58.78 62.88 62.34 64.84 67.09 66.28 64.78 64.47 64.84 63.53 62.53 65.75 63.22 64.12 63.03 68.25 69.16 69.5 67.03 67.19 67.09 65.69 66.19 65.88 66.84 68.44 65.81 68.31 69.66 68.91 69.41 70.59 71.59 33.91 33.09 33.94 34.41 34.69 34.75 33.84 33.09 32.53 32.09 31.59 32.78 30.75 30.72 31.69 31.28 32.28 33.16 33.44 34.81 35.25 34.41 34.41 33.44 33.94 35.25 36.19 36.28 36.84 37.47 40.34 39.94 38.84 39.75 39.41 39.47 38.59 40 40 39.25 40.47 41 39.72 39.56 40.16 39.97 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 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 9/5/2000 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 4.12 4.17 4.09 3.76 3.94 3.83 3.48 3.58 3.58 3.71 3.45 3.63 3.52 3.38 3.43 3.38 3.42 3.34 3.39 3.4 3.41 3.36 3.33 3.46 3.67 3.57 3.61 3.69 3.88 4.01 4.06 4.15 4.23 4.25 4.35 4.53 4.46 4.17 4.43 4.21 4.17 4.12 4.14 4.06 3.95 4.33 103.94 105.5 102.88 104.16 117 114.44 112.5 111.75 109.88 110.31 111.81 112.25 110.56 114.69 116.06 115.88 116.31 119 118.81 119.62 120.62 123.25 122 121.62 122.31 120.19 121.44 121.38 123.25 124.81 129 130.62 132.88 130.31 132.06 133.62 131.5 131.38 133.38 129.5 124.62 125 127.12 127.89 125 123.25 72.81 73.16 71.5 69.06 71.34 69.09 69 70.44 69.5 68.5 64.56 66.75 64.62 63.31 65.06 62.56 62.94 61.62 63.56 62 63.81 66.94 67.88 68.06 70.06 70.56 72.06 72.12 74.62 74.25 72.94 73.88 74.06 73.5 74.88 73.94 69.25 65.7 67.44 65.38 64.69 64.94 61.25 59.62 57.52 55.81 39.47 39.09 39.25 36.56 37.41 36.16 35.28 34.5 33.91 34.69 34.84 34.91 34.34 34.69 35.12 34.56 35 37.06 37.12 36.31 36.22 36.09 35.81 35.5 35.78 35.5 35.31 35.62 35.38 35.56 35.31 35.66 35.47 35 34.91 35.09 35.06 34.72 35.03 34.66 34.41 34.06 34.12 32.91 32.09 31.5 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 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 4.28 4.36 4.05 3.73 3.82 3.67 3.5 3.82 1.84 1.73 1.59 1.69 1.58 1.58 1.55 1.49 1.4 1.43 1.58 1.54 1.44 1.44 1.35 1.39 1.46 1.35 1.32 1.32 1.33 1.38 1.4 1.46 1.59 1.59 1.53 1.52 1.43 1.44 1.36 1.38 1.45 1.42 1.36 1.32 1.35 1.34 124.75 124.38 122 124 121.75 119.38 116.62 117 114.75 117.81 110.56 114.38 113.19 116 117.94 114.88 112 103.12 109.12 111.12 113 95.44 96.44 94.75 93 91.44 87 92.69 93.75 93.31 98.38 98.56 101.75 100.5 100.31 102.31 100 99.25 93 97.5 99.5 98.5 97.94 102.19 103 98.5 60.38 63.06 61.48 47.94 45.38 43.31 43.88 44.44 41.56 40.12 40.31 42 41 39.94 39.06 37.56 35.38 37.12 40.38 35.69 36.19 38.19 41.94 43.06 43.31 42 41.31 44.69 46.38 45 45 44.88 46.69 45.94 46.56 46.19 42.69 41.38 37 38.19 40.94 41.5 40 41.5 41.12 42.62 32.5 32.12 32.09 31.62 30.62 31.34 30.31 30.66 30.16 29.56 28.28 27.72 27.69 27.78 27.09 27.28 27.88 27.19 26.88 25.19 25.22 25.88 30.94 32.59 31.06 30.75 30.62 32.22 33.84 34.53 34.44 34.81 35.16 34.12 34.75 35.25 34.72 35.44 33.69 33.22 34.41 35.03 34.47 34.53 33.59 33.88 11/22/2000 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 12/14/2000 12/15/2000 12/18/2000 12/19/2000 12/20/2000 12/21/2000 12/22/2000 12/26/2000 12/27/2000 12/28/2000 12/29/2000 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 1/16/2001 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 1.32 1.38 1.33 1.29 1.25 1.18 1.22 1.19 1.21 1.02 1.02 1.08 1.08 1.1 1.07 1.03 1 1.02 1 1.03 1 1.07 1.05 1.06 1.06 1.06 1.06 1.17 1.22 1.17 1.18 1.23 1.18 1.29 1.23 1.22 1.2 1.33 1.39 1.38 1.46 1.46 1.42 1.4 1.55 1.55 98.44 99.75 98.5 97.88 97.12 93.5 95.75 97 103.38 96.75 93 95.5 95 93.88 91.25 92.44 87.81 90.5 90.12 86 81.56 89 84.81 84.69 85.25 85 84.81 94.62 93.19 94 93.56 92.56 93.44 93.69 93.81 92.75 96.69 108.31 111.25 108.56 109.06 110.44 110.75 114.19 114.98 116.61 41.19 43.94 43.94 42.03 42.75 38.06 34.12 32.94 36 31.75 32.31 34 37.44 36.5 35.5 35.12 32.44 33.25 33.44 31.94 33.12 32.94 32.88 32.56 30.94 30.06 31.06 34.23 33.8 32.06 31.94 32.25 33 33.38 32.12 31.38 30.5 32.19 33.56 33.38 35.38 36.25 34.5 35.88 37.06 37 34.12 34.97 35.34 33.5 32.53 28.69 28.31 28.22 29.94 28.34 26.56 27.22 29.03 29.19 28.62 27.75 24.59 23.91 22.41 20.75 21.72 23.22 23.44 23.22 22.28 21.69 21.69 23.97 24.22 24.56 24.47 25.91 26.44 27.5 26.75 26.28 26.47 27.81 30.5 30.06 30.28 31.47 30.91 32 32.25 31.69 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 2/20/2001 2/21/2001 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 1.54 1.51 1.47 1.44 1.51 1.48 1.48 1.37 1.41 1.37 1.39 1.43 1.36 1.31 1.35 1.34 1.34 1.39 1.38 1.3 1.34 1.38 1.46 1.54 1.52 1.49 1.45 1.33 1.4 1.46 1.41 1.4 1.47 1.41 1.44 1.54 1.64 1.56 1.63 1.58 1.61 1.58 1.54 1.45 1.39 1.49 112 114.05 110.27 112.22 114.19 116.91 114.1 112 114.9 113.75 115.1 116.78 115 111.5 107.51 108.9 104 105.3 102.59 99.9 106.05 102.3 104.91 106 107.55 106.47 99.29 95.49 98.39 94.96 95.56 90.1 92.6 88.3 89.08 89.1 93.68 95.4 99.5 94.41 95.04 96.18 94.66 90.39 92 98.21 37 37.81 35.69 34.69 35.44 34.94 34.62 33.5 34.56 32.44 34.12 35.81 34.38 31.44 30.75 30 29.94 29.5 29 28.56 29.12 29.31 30.38 31.5 32.94 33.25 29.44 27.75 29.38 29.06 28.5 27.88 27.06 24.62 25.56 28.69 28.81 28.31 29.38 26.94 26.56 26.31 25.8 25 22.62 25.62 30.53 31.19 30.41 30.97 31.28 32.34 31.12 29.56 29.38 29.09 29.19 29.41 28.66 27.94 28.12 27.59 28.22 29.78 29.69 29.5 29.68 28.34 28.72 29.72 30.34 29.62 28.34 25.97 27.09 27 26.84 27.28 27.16 26.34 25.03 27 28.28 28.03 29.12 27.78 27.69 27.34 27.91 26.69 25.97 28.38 4/6/2001 4/9/2001 4/10/2001 4/11/2001 4/12/2001 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 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 5/29/2001 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 1.47 1.47 1.57 1.56 1.6 1.53 1.46 1.63 1.84 1.79 1.73 1.72 1.77 1.76 1.87 1.82 1.85 1.9 1.78 1.84 1.78 1.76 1.71 1.64 1.63 1.66 1.66 1.72 1.68 1.68 1.68 1.68 1.66 1.66 1.63 1.53 1.41 1.42 1.49 1.48 1.5 1.48 1.55 1.52 1.43 1.45 97.95 96 99.05 97.43 96.2 96.75 99.7 106.5 114.7 114.83 112 112.67 114.63 113.74 116.2 115.14 118.51 115.4 113.7 115.86 115.9 117.7 116.98 115.2 111.81 112.56 113.58 115.8 115.07 117.44 119.04 118.01 117.4 119.6 117.8 115.27 112.65 111.8 112.89 113.64 116.97 117.5 117.25 116.1 117.36 117.25 23.62 23.2 24.77 27.52 28.12 26.3 26.04 31.28 32.49 32.43 30.32 29.14 29 28.64 30.18 30.91 31.18 31.94 30.4 30.88 31.16 31.48 29.85 29.01 27.94 27.41 27.2 28.39 28.6 28.76 29.9 29.53 28.8 29.21 29.1 27.85 26.6 27.01 28.74 28.5 29.73 29.82 31.16 30.67 30.33 30.13 28.09 28.58 29.84 30.5 31.09 30.39 30.74 32.72 34.01 34.5 34.12 33.78 34.84 34.57 33.56 33.88 35.08 34.88 34.26 35.38 35.69 36.03 35.2 35 34.7 34.36 34.14 34.58 34.08 34.04 34.39 35.16 34.85 35.86 35.46 35.17 34.59 34.59 35.17 35.39 36.3 36.18 36.82 36.59 36.06 36.04 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 7/5/2001 7/6/2001 7/9/2001 7/10/2001 7/11/2001 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 1.46 1.42 1.46 1.45 1.44 1.55 1.61 1.59 1.71 1.7 1.67 1.68 1.66 1.71 1.7 1.66 1.57 1.62 1.51 1.61 1.74 1.78 1.71 1.79 1.48 1.43 1.43 1.4 1.36 1.32 1.33 1.35 1.35 1.34 1.36 1.42 1.39 1.37 1.38 1.35 1.36 1.36 1.36 1.34 1.32 1.33 116.54 115.75 113.6 114.27 114.84 113.09 112.6 112.87 112.65 113.04 113.52 115.1 113.5 114.35 112.98 112.1 106.5 104.72 101.96 103.85 107.25 108.53 107.82 108.53 104.28 104 105.7 105.85 104.51 104.89 106 104.7 105.85 105.21 107.06 108.8 108.18 106.51 106.25 104.19 104.08 104.95 105.86 106.2 105.01 105.75 29.06 27.61 27.68 27.55 26.67 27.49 27.27 27.61 28.58 28.97 28.65 29.64 29.25 30.06 30.46 29.84 28.43 28.9 27.79 28.06 30.1 30.19 29.13 29.9 28.89 29.96 29.93 29 28.88 29.42 29.83 29.22 29.04 29.81 30.75 32.11 31.68 30.28 30.62 29.61 29.65 29.95 30.56 30.35 29.78 30.16 35.34 34.45 34.01 33.44 33.66 34.7 34.92 34.42 34.42 35.07 35.57 36.37 36.5 35.3 35.24 34.26 33.03 32.84 32.24 33.25 35.8 35.67 35.59 35.91 35.28 36.28 34.59 33.54 33.16 33.67 33.3 32.74 32.9 33.09 33.24 33.72 33.45 33.07 33.18 32.43 32.5 32.76 32.92 32.34 31.6 32.31 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 9/4/2001 9/5/2001 9/6/2001 9/7/2001 9/10/2001 9/17/2001 9/18/2001 9/19/2001 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 1.29 1.29 1.28 1.3 1.27 1.33 1.35 1.31 1.27 1.27 1.33 1.3 1.32 1.27 1.23 1.24 1.21 1.16 1.22 1.12 1.12 1.17 1.11 1.08 1.11 1.11 1.11 1.08 1.07 1.13 1.15 1.16 1.14 1.2 1.27 1.29 1.28 1.29 1.21 1.29 1.31 1.36 1.3 1.35 1.37 1.33 104.59 104.1 101.89 103.96 103 106.99 106.86 104.95 104.13 100.36 99.95 101.49 100.35 98 96.59 96.47 93.34 96.4 96 93.4 90.5 94.8 94.45 91.3 90 91.72 92.71 93.77 96.95 97.31 98.02 98.5 97.14 97.25 99.4 100.84 102 101.85 102.9 101.26 102.65 105.25 105.81 108.57 110.66 111.16 28.07 28.2 27.07 27.96 27.67 29.08 29.15 28.51 28.1 27.13 27.96 26.85 27.47 26.1 25.89 26.07 23.59 23.47 22.28 20.67 19.3 21.31 21.68 20.9 20.55 20.39 20.01 19.52 21.23 21.55 21.96 22.24 21.45 23.06 24.51 25 24.38 24.96 24.57 24.05 24.15 25.3 25 25.48 26.1 25.86 30.94 31.35 30.39 30.33 29.56 31.03 31.16 30.37 30.12 28.47 28.53 28.05 28.87 28.01 27.7 28.79 26.46 27.16 26.93 25.38 24.86 26 25.65 25.14 24.98 25.58 25.89 26.53 28.12 28.22 28.86 29.02 27.28 27.76 28.16 28.19 29.03 29.22 28.02 28.38 28.95 30.08 30.22 30.66 31.28 31.1 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 11/23/2001 11/26/2001 11/27/2001 11/28/2001 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 12/26/2001 12/27/2001 12/28/2001 12/31/2001 1/2/2002 1/3/2002 1.26 1.26 1.25 1.33 1.33 1.36 1.4 1.4 1.34 1.34 1.34 1.38 1.4 1.39 1.36 1.43 1.4 1.41 1.42 1.53 1.5 1.47 1.46 1.52 1.5 1.6 1.7 1.63 1.61 1.61 1.56 1.54 1.5 1.46 1.47 1.5 1.54 1.48 1.5 1.53 1.54 1.58 1.6 1.56 1.66 1.68 108.62 108.65 108.07 109.89 109.5 109.97 114.19 113.85 113.81 114.08 114.86 116.7 114.35 114.75 114.5 115 115.44 114.34 115.35 116.33 114.2 112.15 114.43 115.59 114.13 116.64 121.4 120.14 120.4 119.66 121.5 123.2 120.25 121.1 121.34 122.2 123.89 122.7 122 121.45 122.4 123.5 122.9 120.96 121.5 123.66 24.18 23.54 24.42 25.94 26.3 26.96 28.25 28.29 28.28 27.88 28.38 30.05 31.32 30.78 30.54 30.99 29.95 30.81 31.06 31.87 32.31 31.76 32.32 32.66 32.04 32.86 34.61 34.16 33.24 32.95 33.19 34.08 32.57 33.27 33.97 33.81 33.05 31.98 32.41 32.02 32.29 32.67 32.24 31.45 33 35.52 29.82 29.44 29.08 30.92 30.7 31.64 32.39 32.12 32.21 32.6 32.9 33.95 32.98 33.06 32.88 33.27 32.7 32.02 32.36 32.57 31.87 31.4 32.42 32.1 32.38 33 34.05 34.32 33.92 33.53 33.66 33.98 33.14 33.72 34.49 34.64 34.74 33.38 33.77 33.64 33.84 33.92 33.94 33.12 33.52 34.62 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 1/22/2002 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 2/7/2002 2/8/2002 2/11/2002 2/12/2002 2/13/2002 2/14/2002 2/15/2002 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 1.69 1.64 1.62 1.55 1.52 1.5 1.51 1.55 1.48 1.61 1.58 1.56 1.64 1.66 1.66 1.66 1.65 1.72 1.77 1.74 1.81 1.82 1.76 1.74 1.72 1.78 1.76 1.79 1.76 1.71 1.62 1.65 1.54 1.62 1.7 1.69 1.57 1.55 1.68 1.74 1.68 1.72 1.74 1.76 1.79 1.77 125.6 124.05 124.7 124.49 122.14 120.31 118.05 118.85 117.4 119.9 114.25 110.5 107.9 108.72 109.28 108.15 103 105.55 107.89 108 106.8 106.3 106.63 103.91 104.99 107.38 106.57 108.07 107.89 102.89 99.54 99.31 96.38 98.45 98.3 97.15 97.83 98.12 103.02 105.9 105.67 106.3 103.71 105.09 105.24 108.5 35.79 35.27 35.58 35.36 34.65 34.55 34.84 34.68 33.71 34.53 33.48 31.7 32.45 33.2 33.68 33.92 32.68 33.86 35.04 34.67 33.98 33.8 32.92 32.31 32.52 33.57 32.97 33.36 33.5 32.29 31.34 31.44 29.48 29.53 31.02 30.02 29.89 28.55 30.98 31.85 32.7 32.96 32.98 34.17 33.42 32.99 34.45 34.28 34.69 34.36 34.64 34.3 34.24 34.78 33.94 34.93 33.05 32.23 31.87 32.33 31.9 31.91 31.16 31.42 31.86 31.33 30.56 30.58 30.2 29.9 30.32 30.56 30.07 30.91 30.8 30.12 29.42 29.95 29.02 29 29.54 29.28 29.2 29.17 30.68 31.6 31.54 31.82 31.36 31.98 32.17 31.27 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 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 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 1.75 1.74 1.78 1.77 1.78 1.78 1.73 1.72 1.67 1.68 1.68 1.69 1.75 1.72 1.7 1.78 1.77 1.75 1.72 1.76 1.78 1.79 1.79 1.84 1.86 1.82 1.78 1.75 1.73 1.7 1.72 1.64 1.71 1.73 1.71 1.69 1.68 1.62 1.6 1.74 1.73 1.67 1.71 1.83 1.81 1.8 107.18 106.6 106.79 106.35 107.49 105.5 106.78 105.6 103.56 102.9 103.39 104 102.86 101.01 99.96 100.84 97.25 87.41 87.74 89.01 84.19 85.6 85.35 86.2 84.81 88.95 89 87.93 87.33 86.5 86.71 84.71 83.89 83.76 84.3 83.86 81.78 76 76.5 82.45 79.93 79.68 82.19 85.48 84.5 85.45 31.34 30.97 31.74 31.62 31.72 30.53 31.4 30.59 30 30.77 30.41 30.41 31.17 30.03 29.87 30.59 30.05 29.93 28.46 29.26 28.94 28.39 28.11 29.51 30.64 30.45 30.1 30.06 29.54 28.91 29.09 28.12 28.04 28.61 28.63 27.87 26.56 25.78 26.15 28.98 28.24 27.01 28.52 30.15 30.24 30.77 31.05 30.61 31.24 31.07 31.12 30.05 30.68 30.22 29.62 29.54 29.72 30.16 30.19 28.65 28.16 28.22 27.94 28.61 27.44 28.15 27.4 27.96 27.84 28.9 28.32 28.18 28.6 27.8 27 26.51 26.86 25.75 26.12 26.13 26.38 25.6 24.78 24.31 24.74 27.48 26.06 25.02 26.34 27.44 27.38 27.87 5/17/2002 5/20/2002 5/21/2002 5/22/2002 5/23/2002 5/24/2002 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 6/27/2002 6/28/2002 7/1/2002 7/2/2002 7/3/2002 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 1.79 1.77 1.68 1.74 1.8 1.72 1.71 1.71 1.73 1.66 1.64 1.63 1.62 1.58 1.53 1.53 1.46 1.44 1.4 1.44 1.47 1.44 1.22 1.22 1.2 1.23 1.22 1.18 1.22 1.27 1.22 1.21 1.25 1.34 1.29 1.25 1.24 1.31 1.25 1.3 1.28 1.12 1.07 1.07 1.07 1.03 85.69 84.45 83.45 84 84.35 83.1 82.08 81.6 82.25 80.45 78.11 79.31 80.55 79.66 78.3 76.8 75.49 74.65 75.6 76.17 77.14 75.94 73.35 71.58 68.75 69.7 68.6 70.05 71.9 72 67.6 68.58 70.51 73.5 71.3 69.67 68.76 69.41 69.21 70.93 69.01 70.69 72.05 72 68.5 67.05 31.2 30.19 29.07 29.59 29.39 28.66 28.35 27.27 27.42 27.62 26.62 27.5 28.18 27 22 21.07 20.22 21.58 21.11 21.28 22.56 22.02 20.09 19.24 18.73 19.33 18.32 18.61 18.65 18.27 17.54 16.57 17.75 19.54 18.5 17.96 16.81 18.25 17.99 19.12 18.36 19.44 19.19 18.65 18.26 17.81 28.02 27 26.1 26.84 27.41 26.63 26.16 26.02 26.32 25.46 24.71 24.99 25.83 25.95 25.99 26.41 26.28 27.77 27.11 27.62 27.84 28 27.18 27.05 26.14 27.08 26.48 27.06 27.46 27.35 26.33 25.72 26.24 27.42 26.46 26.6 26.12 26.46 25.93 25.9 25.62 26 25.56 24.78 23.14 21.5 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 9/3/2002 9/4/2002 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 1.09 1.03 1.02 1.07 1.1 1.09 1.06 1.03 1 1.05 1.07 1.09 1.07 1.07 1.04 1.08 1.12 1.13 1.14 1.14 1.15 1.14 1.12 1.11 1.06 1.05 1.05 1.05 1 1.03 1.01 1.03 1.03 1.02 1.02 1.01 1.01 1.04 1.06 1.07 1.04 1.06 1.06 1.05 1.07 1.05 69.54 69.35 66.4 71.18 71.79 70.4 68.25 67.88 65.99 67.9 69.12 71.61 71.83 71.77 71.9 74.92 76.5 79.35 82.49 81.27 81 81.99 80.4 79.42 77.96 76.06 76.62 75.38 72.35 73.73 72.18 73.2 74.5 75.6 74.2 71.87 72.5 72.32 71.75 69.55 64.8 63.92 63.37 59.75 63.01 62.02 18.7 17.48 17.81 18.89 18.97 18.79 17.56 16.71 15.88 17.13 17.72 18.38 17.86 17.53 16.7 18.29 18.65 18.75 19.46 18.97 19.59 19.15 17.96 18.13 17.18 16.84 17.14 16.67 15.86 16.11 15.11 16.22 16.08 16.47 16.62 15.7 16.03 15.7 15.57 15.28 14.98 14.9 14.13 14.34 15.2 15.15 23.12 21.42 22.68 24.12 24.05 23.99 22.88 22.2 22 22.84 23.54 24.46 24.06 24.24 23.53 24.86 24.88 25 26 25.52 26.14 26.62 26.11 26.05 25.42 24.69 25.29 24.54 23.51 24.1 22.96 23.91 24.35 24.9 24.29 23.58 23.96 23.89 23.64 23.88 23.6 23.73 22.62 22.84 23.26 23.1 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 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 11/29/2002 12/2/2002 1.05 1.04 1.04 1.01 1.02 1 0.98 0.98 0.97 1.01 1.04 1.06 1.08 1.04 1.01 1.02 1.04 1.05 1.06 1.05 1.1 1.12 1.1 1.15 1.15 1.17 1.21 1.21 1.23 1.14 1.13 1.08 1.12 1.11 1.16 1.14 1.12 1.09 1.11 1.17 1.14 1.14 1.1 1.12 1.11 1.08 60.36 58.31 61.17 59.63 60 56.6 56.86 57.05 55.07 57.58 63.92 63.42 68.48 64.9 72.2 74.25 75.55 74.49 74.6 72.1 74.56 76.56 76.74 78.67 78.94 80.4 82.5 81.68 81.54 78.95 77.59 77.29 79.15 79.35 80.72 80.01 79.18 78.37 81.61 84.9 84.43 86.2 85.06 87.7 87.1 87.3 14.62 13.89 14.67 14.3 13.84 13.71 13.82 13.22 13.46 14.18 15.22 15.1 16.52 13.54 14.23 14.46 15.45 15.12 16.16 15.63 16.59 16.81 16.38 16.99 17.3 18.3 18.77 18.3 19.15 18.44 18.15 17.34 17.79 18.12 19.21 18.8 18.55 18.15 19.15 20.21 20.05 20.48 20.2 20.9 20.88 21.05 22.62 21.87 23.12 22.8 22.36 21.88 22.02 22.5 22 23.19 24.44 24.64 26.14 25.2 25.39 26.58 26.26 25.84 26.6 25.62 26.34 25.98 26.04 26.56 26.74 26.5 28.05 28.32 28.52 28 27.55 26.93 27.26 27.68 28.5 28.34 27.92 27.42 28.31 28.92 29.11 29.12 28.45 29.04 28.84 28.84 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 12/26/2002 12/27/2002 12/30/2002 12/31/2002 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 1/21/2003 1/22/2003 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 1.08 1.07 1.04 1.07 1.05 1.09 1.11 1.08 1.06 1.06 1.08 1.04 1.01 1.01 1.04 1.03 1.03 1 1 1.02 1.06 1.06 1.06 1.06 1.04 1.05 1.05 1.04 1.04 1.03 1.04 1.01 1 0.99 1.01 0.99 1.01 1.04 1.07 1.02 1.03 1.05 1.04 1.03 1.03 1.01 85.21 83.69 83.06 82.32 79.59 80.8 81.44 80.17 80 81.62 80.31 79.13 78.66 79.79 80.26 79.76 78.5 77.36 76.25 77.5 80.57 81.65 83.59 86 84.19 87 87.68 87.51 88.58 87.59 86.05 81.3 80.54 79.7 81.05 78.99 78.42 80.11 80.32 78.3 78.2 78.18 77.09 77.26 77.51 77.1 20.31 19.74 18.96 18.71 17.68 18.13 18.16 18.19 17.58 18.22 17.89 17.13 17 17.01 17.21 16.78 16.69 16.4 15.76 15.57 16.69 16.54 17.18 17.36 16.68 17.06 17.42 17.38 17.79 17.35 17.2 16.34 16.29 16.25 16.67 15.85 15.88 16.03 16.66 15.79 15.7 15.77 15.64 15.58 15.38 15.05 28.36 28.27 27.67 27.74 26.76 27 27.33 27.08 26.25 27.24 27.18 26.76 26.56 26.52 27 26.91 26.7 26.48 26.38 25.85 26.86 26.9 27.38 27.9 27.12 27.9 27.96 28.2 28.48 28.14 27.68 25.73 25.66 25.5 26.14 24.92 24.58 24.41 24.96 24.12 23.73 24.28 23.66 23.48 23.71 23.29 2/10/2003 2/11/2003 2/12/2003 2/13/2003 2/14/2003 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 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 1.02 1.02 1.03 1.04 1.05 1.09 1.06 1.06 1.07 1.05 1.07 1.04 1.06 1.07 1.05 1.04 1.04 1.04 1.04 1.03 1.02 1.02 1.05 1.06 1.07 1.07 1.07 1.06 1.07 1.03 1.04 1.03 1.04 1.04 1.01 1.01 1.04 1.03 1.03 1.04 1.03 1.01 1.03 0.94 0.97 0.96 77.91 77.39 76.5 75.86 77.45 79.33 79.51 79.04 79.95 78.56 79.07 77.4 77.28 77.95 77.33 76.7 77.73 77.07 77.9 75.7 75.35 75.18 78.45 79 82.46 82.47 82 82.2 84.9 82.25 83.45 81.55 81.45 80.85 78.43 78.73 81.46 81.91 80.79 80.47 80.07 78.71 79.01 78.75 80.07 82.79 15.27 15.34 15.15 15.53 16.15 16.71 16.8 17.02 16.78 16.54 16.73 16.24 16.7 17.26 16.66 16.62 16.98 16.7 16.01 15.9 15.85 16.2 17.35 17.17 18.06 18.25 17.98 18.27 18.9 17.83 18.04 17.89 17.58 17.22 16.28 16.42 17.52 17.57 17.05 17.35 17.1 16.68 16.88 16.76 17.16 17.13 23.69 23.22 23.22 23.5 24.15 24.96 24.53 24.15 24.61 24.07 24.19 23.6 23.58 23.7 23.54 23.07 23.44 23.27 23.56 22.95 22.79 23.39 24.67 24.86 25.93 26.04 26.32 26.25 26.57 25.29 25.49 25.25 25.04 24.67 24.21 24.35 25.72 25.73 25.09 25.17 25.58 24.57 24.59 24.2 24.75 24.61 4/16/2003 4/17/2003 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 5/27/2003 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 6/12/2003 6/13/2003 6/16/2003 6/17/2003 6/18/2003 6/19/2003 6/20/2003 0.95 0.94 0.94 0.96 0.97 0.96 0.95 0.99 1 1.02 1.03 1.03 1.15 1.25 1.26 1.29 1.31 1.33 1.33 1.32 1.34 1.34 1.29 1.27 1.28 1.3 1.31 1.35 1.3 1.29 1.28 1.25 1.24 1.26 1.26 1.22 1.2 1.23 1.25 1.27 1.24 1.3 1.3 1.37 1.37 1.37 82.88 84.26 83.36 85.63 85.75 85.2 83.88 85.12 85.66 84.9 85.89 87.57 86.52 87.51 86.68 86.05 87.55 89 89.98 88.7 89.9 88.99 86.45 85.77 86.18 86.08 85.26 87.69 87.57 87.36 88.04 87.33 83.82 84.25 81.9 80.05 82 81.71 83.97 83.95 82.75 84.5 84.3 84.7 84.55 84.92 18.16 18.66 18.65 19 19.48 18.95 18.28 18.75 18.92 18.37 18.55 19.05 19.02 19.54 19.16 18.87 19.58 19.99 19.82 19.66 20 19.5 18.67 18.66 18.84 18.77 18.81 19.78 19.96 20.83 20.82 20.38 21.1 21.38 21.84 21.76 21.67 21.97 21.89 22.14 21.36 21.87 21.45 21.75 21.12 20.67 24.91 25.5 25.21 25.74 25.72 25.49 25.21 25.74 25.81 25.56 25.71 26.13 25.86 26.38 25.99 25.75 26.35 26.21 25.99 25.63 25.79 25.57 24.8 24.63 24.03 24.16 24.22 24.79 24.43 24.4 24.61 24.64 24.88 24.87 24.09 23.67 23.75 24.68 24.88 24.99 24.65 25.39 25.96 26.07 26.07 26.33 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 7/7/2003 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 8/21/2003 8/22/2003 8/25/2003 8/26/2003 1.36 1.34 1.36 1.38 1.34 1.36 1.36 1.38 1.37 1.42 1.46 1.42 1.4 1.42 1.42 1.4 1.42 1.49 1.49 1.47 1.49 1.48 1.46 1.54 1.5 1.48 1.45 1.51 1.48 1.52 1.46 1.4 1.42 1.4 1.4 1.41 1.44 1.43 1.41 1.45 1.45 1.5 1.55 1.49 1.49 1.5 83.18 83.63 82.49 84.35 83.42 82.5 83.59 84.74 83.95 86.09 86.25 85.47 84.03 84.89 85.42 86.44 86.74 83.33 83.72 82.5 81.85 82.3 81.51 83.55 82.54 81.8 80.96 81.25 81.27 81.13 79.85 79.75 80.69 80.88 81.02 81.51 81.2 81.56 81.79 83.52 83.19 83.05 82.85 82.97 81.96 82.5 20.36 20.45 20.04 20.63 20.57 20.81 21.41 22.21 21.73 22.91 23.15 23.48 22.91 23.34 24.02 24.1 25.31 24.93 24.66 24.06 24.42 24.81 23.97 24.91 24.76 24.9 24.49 24.89 25.02 25.13 24.27 24.14 23.99 23.58 23.9 24.37 24.71 25.14 25.05 26.19 26.47 26.36 26.39 27.39 27.24 27.71 25.78 25.7 25.26 25.75 25.63 25.64 26.15 26.88 26.45 27.42 27.7 27.47 26.91 27.31 27.4 27.27 27.52 26.69 26.89 26.04 26.38 26.45 26 26.89 26.61 26.47 26.23 26.41 26.17 26.18 25.66 25.65 25.71 25.58 25.61 25.73 25.6 25.63 25.54 25.7 26.62 26.45 26.24 26.22 26.5 26.57 8/27/2003 8/28/2003 8/29/2003 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 10/30/2003 1.53 1.58 1.62 1.63 1.64 1.63 1.61 1.62 1.6 1.58 1.61 1.65 1.59 1.6 1.58 1.63 1.61 1.58 1.6 1.52 1.46 1.48 1.52 1.48 1.48 1.47 1.55 1.59 1.66 1.65 1.68 1.69 1.74 1.75 1.77 1.66 1.62 1.66 1.66 1.63 1.64 1.61 1.61 1.69 1.69 1.65 82 81.9 82.01 85.76 86.33 87.91 86.95 89.1 89.42 87.84 87.92 88.7 88.49 90.29 90.63 92.07 93.28 91.39 91.34 89.4 89.41 89.05 89.45 88.33 90.35 90.08 90.64 91.18 91.7 92.66 92.45 92.67 93.2 92.72 92.74 89.28 89.23 89 88.93 88.46 88.15 88.42 88.52 89.9 89.34 89.12 28.02 28.3 28.59 28.74 28.22 28.6 28.71 29.18 28.79 27.66 28.03 28.34 27.99 28.91 28.88 29.16 29.17 28.52 28.94 27.78 27.45 27.27 28.37 27.52 28.63 28.62 29.61 29.56 29.95 29.67 29.77 30.43 30.8 31.08 31.76 32.23 31.66 32.16 32.12 31.52 31.22 31.08 31.42 32.67 32.8 32.89 26.42 26.51 26.52 27.26 28.3 28.43 28.38 28.84 28.37 27.55 27.84 28.34 28.36 28.9 28.5 29.5 29.96 29.07 29.6 28.46 28.24 28.19 28.83 27.8 28.52 28.5 29.08 29.19 29.14 28.82 28.94 28.91 28.78 28.68 29.07 29.23 28.93 29.35 29.35 28.89 28.91 26.61 26.91 27.2 26.74 26.12 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 11/28/2003 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 12/26/2003 12/29/2003 12/30/2003 12/31/2003 1/2/2004 1/5/2004 1/6/2004 1/7/2004 1.64 1.65 1.64 1.64 1.65 1.61 1.56 1.54 1.6 1.6 1.53 1.51 1.46 1.46 1.46 1.45 1.51 1.48 1.48 1.49 1.55 1.54 1.5 1.51 1.49 1.5 1.46 1.46 1.52 1.49 1.44 1.44 1.42 1.43 1.41 1.42 1.42 1.46 1.48 1.51 1.52 1.53 1.52 1.58 1.58 1.61 89.48 89.68 89.14 88.49 89.34 88.26 89.95 89.36 90.69 91.09 90.25 89.8 88.95 89.4 88.39 88.63 89.66 89.43 89.91 90.54 91.01 90.75 90.3 91.42 90.64 91.2 90.63 91.73 92.4 92.71 92.11 93.98 93.4 92.73 93.14 93.39 92.79 92.27 92.9 93.52 92.63 92.68 91.55 93.05 93.06 92.78 32.95 34.04 33.68 33.74 34.12 33.87 33.39 33.41 34.1 33.78 32.8 32.23 31.84 32.52 31.83 32.32 33.46 33.07 33.35 33.54 34.04 33.85 33.34 33.54 32.1 31.64 30.25 30.42 30.91 30.86 30.24 30.26 30.17 30.9 30.57 30.42 31.11 31.08 31.36 32.15 32.04 32.05 32.16 32.91 32.9 33.99 26.14 26.68 26.07 26.1 26.23 26.1 26 25.8 25.98 25.69 25.5 25.15 25.15 25.35 25.1 25.11 25.73 25.4 25.45 25.71 25.84 25.66 25.67 26.2 25.98 26.24 26.38 26.59 26.61 26.65 26.74 27.06 27.04 27.4 27.36 27.18 27.15 27.04 27.21 27.46 27.52 27.37 27.45 28.14 28.24 28.21 1/8/2004 1/9/2004 1/12/2004 1/13/2004 1/14/2004 1/15/2004 1/16/2004 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 2/17/2004 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 1.67 1.64 1.7 1.72 1.73 1.63 1.62 1.62 1.62 1.58 1.61 1.64 1.65 1.61 1.62 1.61 1.59 1.59 1.56 1.6 1.62 1.62 1.64 1.7 1.7 1.64 1.65 1.66 1.6 1.6 1.58 1.6 1.63 1.65 1.71 1.72 1.7 1.71 1.8 1.91 1.86 1.94 1.98 1.94 1.97 1.89 93.04 91.21 91.55 89.7 90.31 94.02 95.32 97.1 97.7 97.51 97.9 99.85 98.8 97.38 98.01 99.23 99.39 100 100.19 98.82 98.94 98.95 99.61 99.96 99.3 99.71 99.37 98.42 97.8 97.31 95.96 96.79 96.54 96.79 96.5 97.04 96.82 96.84 96.39 96.45 94.59 94.53 93.06 91.21 93.3 91.82 34.24 33.97 34.15 33.59 33.39 33.06 32.89 32.61 32.2 31.63 31.75 32.43 31.63 31.38 30.89 30.52 30.32 31.4 30.02 29.92 30.88 30.57 30.54 30.99 30.74 30.14 30.81 30.6 29.89 30 29 29.2 29.62 29.5 29.2 29.69 29.6 29.04 29.65 28.95 27.7 27.98 27.31 27.08 27.69 27.1 28.16 27.66 27.57 27.43 27.7 27.54 27.81 28.1 28.3 28.01 28.48 28.8 28.25 27.71 27.91 27.65 27.4 27.29 27.01 26.96 27.08 26.9 27.02 27.15 26.95 26.59 26.99 26.77 26.46 26.57 26.61 26.88 26.7 26.5 26.53 26.7 26.39 26.37 26.37 26.35 25.83 25.72 25.37 25.09 25.38 25.16 3/16/2004 3/17/2004 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 4/12/2004 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 1.84 1.87 1.83 1.85 1.85 1.81 1.82 1.92 1.93 1.99 1.99 1.93 1.94 1.96 2.02 1.99 1.95 1.97 2 1.92 1.9 2.09 2.08 2.02 1.98 1.98 1.98 1.98 1.94 1.92 1.89 1.91 1.84 1.86 1.87 1.9 1.9 1.9 1.88 1.94 1.95 1.94 1.93 1.9 1.93 1.89 92.45 93.39 92.85 91.62 91.02 91.32 91.77 92.39 92.77 92.68 92.32 91.84 92.37 94.2 94.18 93.7 93.08 93.12 93.74 93.04 93.7 93.97 92.28 91.94 90.65 91.26 90.74 91.28 90.43 91.11 90.41 89.08 88.17 88.02 89 88.96 88.36 88.19 86.88 87.13 86.81 87.19 86.41 85.53 86.06 87.05 27.16 27.79 27.2 26.49 26.23 26.16 26.53 27.79 27.38 27.69 27.43 27.2 27.38 28.12 28.55 28.27 27.62 27.37 27.6 27.67 27.37 26.66 26.45 26.68 26.07 26.27 26.52 27.53 27.15 26.88 26.35 26.13 25.73 26.04 26.28 26.2 25.98 26.47 26.55 27.77 27.57 27.44 27.04 26.84 27.15 27.11 25.18 25.13 24.89 24.63 24.5 24.15 24.41 25.19 25.03 25.31 25.2 24.93 25.08 25.85 25.95 25.8 25.59 25.48 25.61 25.45 25.51 25.22 25.16 25.53 25.33 25.45 25.95 27.54 27.24 27.22 26.56 26.48 26.13 26.35 26.33 26.3 26.12 25.78 25.93 25.94 25.94 26.1 25.86 25.54 25.83 25.62 5/20/2004 5/21/2004 5/24/2004 5/25/2004 5/26/2004 5/27/2004 5/28/2004 6/1/2004 6/2/2004 6/3/2004 6/4/2004 6/7/2004 6/8/2004 6/9/2004 6/10/2004 6/14/2004 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 7/6/2004 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 1.91 1.94 1.95 2.03 2.04 2.01 2 2 2.07 2.03 2.06 2.13 2.17 2.16 2.2 2.15 2.19 2.34 2.34 2.35 2.31 2.36 2.41 2.37 2.4 2.32 2.32 2.32 2.31 2.22 2.21 2.17 2.15 2.14 2.08 2.09 2.11 2.35 2.3 2.28 2.3 2.26 2.26 2.19 2.23 2.32 87.42 87.13 87.1 88.7 88.35 88.59 88.59 88.12 87.98 87.35 87.56 88.64 90.04 90.09 90.46 90.07 90.54 90.38 90.44 90.06 89.49 90.02 90.79 89.99 89.55 88.71 88.29 88.15 87.5 87.04 85.7 85.35 83.65 83.89 84.95 85.25 84.13 84.02 84.28 85.3 86.36 85.3 86.06 84.85 85.09 85.88 27.41 27.55 27.74 28.1 28.37 28.45 28.55 28.33 28.01 27.41 28.14 28.75 28.99 28.4 28.64 27.99 28.43 28.12 27.63 27.64 27.52 28.04 28.52 27.95 27.78 27.38 27.6 27.6 27.02 26.33 26.11 26.34 26.22 26.57 26.24 26.14 23.38 23.15 22.73 22.91 23.24 22.56 23.27 22.67 22.97 23.27 25.73 25.89 25.76 26.1 26.14 26.19 26.23 26.11 26.13 25.89 25.95 26.43 26.6 26.47 26.77 26.9 27.4 27.32 27.77 28.35 28.35 28.29 28.3 28.39 28.57 28.28 28.5 28.56 28.63 28.57 28.02 28.1 27.64 27.86 27.89 27.6 28.13 27.87 27.48 27.95 28.32 28.86 29 28.03 28.66 28.44 7/28/2004 7/29/2004 7/30/2004 8/2/2004 8/3/2004 8/4/2004 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 9/7/2004 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 2.3 2.33 2.31 2.26 2.24 2.27 2.24 2.13 2.16 2.25 2.22 2.17 2.2 2.2 2.2 2.27 2.19 2.2 2.22 2.28 2.36 2.48 2.45 2.44 2.46 2.56 2.55 2.52 2.55 2.6 2.55 2.56 2.54 2.54 2.51 2.6 2.65 2.69 2.72 2.64 2.66 2.66 2.68 2.72 2.76 2.77 85.85 86.77 87.07 86.69 85.71 85.97 85.19 83.48 83.55 84.99 83.69 82.21 83.91 84.02 84.04 85.13 84.89 85.25 84.65 84.71 85.07 84.69 84.94 84.4 84.69 84.22 84.57 84.39 84.97 85.86 86.44 86.76 86.49 86.72 86.37 86.12 85.74 85.7 85.72 84.31 83.88 84.43 84.16 84.48 84.98 85.74 23.46 24.24 24.38 24.9 24.17 23.97 23.67 22.77 22.57 22.54 22.16 21.24 21.56 21.42 21.51 22.22 22.01 21.62 21.89 21.67 21.95 21.77 22.02 21.6 21.29 21.43 21.63 20.05 19.89 19.72 20.17 20.57 20.8 20.77 20.42 20.11 20.59 20.92 21.08 20.42 20.38 20.13 19.92 19.68 20.07 20.06 28.58 28.48 28.49 28.52 28.07 28.06 27.53 27.14 27.18 27.72 27.41 26.88 27.02 27.09 27.05 27.46 27.12 27.2 27.24 27.24 27.55 27.44 27.46 27.3 27.3 27.39 27.62 27.11 27.36 27.26 27.28 27.49 27.25 27.44 27.19 27.26 27.51 27.51 27.26 27.12 27.35 27.29 27.19 27.27 27.58 27.65 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 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 11/26/2004 11/29/2004 11/30/2004 12/1/2004 12/2/2004 12/3/2004 12/6/2004 2.76 2.77 2.81 2.9 2.83 2.79 2.76 2.74 2.84 3.21 3.25 3.41 3.39 3.39 3.42 3.39 3.4 3.43 3.59 3.73 3.74 3.75 3.82 3.95 3.89 3.91 3.88 3.86 3.91 3.95 3.96 3.95 3.92 3.92 3.96 3.94 4.38 4.38 4.58 4.61 4.89 4.79 4.84 4.66 4.48 4.7 86.72 87.16 87.32 88.04 87.42 86.71 86.63 86 84.98 84.78 84.85 85.92 89.37 88.82 88.1 87.39 88.43 89 90 89.5 89.75 90.11 90.47 91.2 92.38 93.28 93.37 93.37 93.61 94.79 95.32 95.92 94.89 95.46 95.1 94.45 95.11 95.28 95.46 94.72 95.5 94.24 95.88 95.76 97.08 97.67 20.85 21.13 21.32 21.13 21.24 20.55 20.61 20.28 20.99 20.51 20.61 20.79 20.8 21.45 21.69 21.3 21.31 21.4 22 22.27 22.26 22.44 22.61 22.67 22.88 23.36 23.23 23.08 22.86 23.17 23.69 23.77 23.84 24.32 24.8 24.16 24.1 23.37 23.61 23.21 23.06 22.38 23.1 22.71 23.91 24.01 28.25 28.12 28.38 28.53 28.17 27.99 28.06 28.03 28.03 27.8 27.99 28.41 28.18 28.7 28.56 27.74 27.63 27.9 28.15 28.01 27.97 28.08 28.24 28.47 29 29.31 29.28 29.77 29.73 29.98 29.97 27.39 27.12 27.17 27.07 26.86 26.65 26.53 26.64 26.6 26.77 26.81 27.25 27.09 27.23 27.33 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 12/23/2004 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 1/18/2005 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 4.49 4.52 4.57 4.65 4.64 4.66 4.66 4.76 4.64 4.48 4.55 4.55 4.57 4.51 4.58 4.6 4.63 4.6 4.52 4.57 4.61 4.61 4.95 4.93 4.61 4.68 4.99 5.01 5.05 4.99 5.03 5.04 5.05 5.15 5.16 5.19 5.28 5.49 5.54 5.69 5.56 5.63 5.64 5.78 5.62 5.6 96.1 96.65 97.51 96.67 96.45 97.31 97.33 97.45 96.2 96.55 97.02 97.61 97.72 97.5 98.3 98.18 98.3 98.58 97.75 96.7 96.5 96.2 95.78 95.68 95 95.21 94.45 94.1 94.9 93.1 93 92.38 91.79 92.19 91.95 91.98 92.89 93.42 93.86 94.3 93.54 94.51 94.53 94.13 92.7 92.76 23.48 23.01 22.76 22.56 22.63 23.24 23.14 22.87 22.77 22.7 23.49 23.45 23.54 23.37 23.28 23.25 23.25 23.39 23.07 22.61 22.39 22.46 22.8 22.88 22.54 23.16 22.82 23.02 22.94 22.6 22.58 22.42 21.99 22.26 22.42 22.31 22.24 22.45 22.63 22.58 22.38 23 22.91 23.41 23.3 23.5 27.07 27.36 27.23 27.08 27.25 27.23 27.11 27.16 26.96 26.95 27.07 26.97 27.01 26.85 26.95 26.9 26.76 26.72 26.74 26.84 26.78 26.75 26.67 26.8 26.73 26.78 26.27 26.12 26.32 25.98 25.86 25.65 25.67 26.02 26.01 26.11 26.18 26.28 26.39 26.46 26.18 26.32 26.16 26.24 26.07 26.06 2/11/2005 2/14/2005 2/15/2005 2/16/2005 2/17/2005 2/18/2005 2/22/2005 2/23/2005 2/24/2005 2/25/2005 2/28/2005 3/1/2005 3/2/2005 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 3/28/2005 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 5.8 6.04 6.32 6.44 6.27 6.2 6.09 6.3 6.35 6.36 6.41 6.36 6.3 5.97 6.12 6.11 5.79 5.62 5.69 5.75 5.76 5.85 5.88 6.04 6.14 6.24 6.12 6.08 6.07 6.08 5.96 6.11 5.95 5.84 5.87 5.98 6.05 6.22 6.25 5.99 6.09 5.86 5.32 5.05 5.09 5.3 93.3 93.57 94.33 94.62 93.75 93.27 92.32 92.1 92.64 92.8 92.58 93.3 92.92 92.41 92.37 91.6 92.13 92.35 92.41 91.51 91.9 91.38 90.65 89.86 89.28 89.51 89.5 90.52 90.7 91.04 90.6 90.68 91.38 90.44 90.32 89.57 89 88.44 87.6 86.2 85.75 84.57 83.64 76.7 76.65 75.48 24.17 24.31 24.47 24.14 23.63 24.02 23.76 23.31 23.7 24.09 23.99 24.62 24.52 24.5 24.68 25.11 24.8 24.84 24.85 24.2 24.27 23.88 23.54 23.41 23.41 23.5 23.02 23.39 23.18 23.3 23.15 23.49 23.23 23.01 22.93 23.13 23.05 23.41 23.29 23.12 23.22 22.82 22.49 22.12 22.21 22.63 25.97 26.01 25.93 25.79 25.65 25.48 25.23 25.2 25.37 25.25 25.16 25.28 25.26 25.17 25.17 25.47 25.4 25.31 25.43 25.09 25.11 24.91 24.63 24.54 24.31 24.2 23.99 24.18 24.28 24.2 23.92 24.16 24.17 24.12 24.23 24.47 24.67 25.1 24.94 24.97 25.32 25.04 24.84 24.46 24.65 24.63 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 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 5/31/2005 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 5.07 5.31 5.07 5.28 5.17 5.14 5.08 5.15 5.2 5.17 5.31 5.24 5.32 5.28 5.2 5.09 4.88 4.97 5.08 5.05 5.12 5.36 5.36 5.68 5.67 5.68 5.82 5.79 5.68 5.76 5.72 5.46 5.42 5.22 5.27 5.38 5.12 5.13 5.14 5.3 5.43 5.47 5.37 5.41 5.51 5.56 72.01 74.03 74.21 74.61 75.43 77.05 75.91 76.38 76.51 76.47 77.08 75.5 75.26 74.98 73.3 73.28 72.62 73.16 74.34 74.29 76.36 77.16 76.41 76.51 75.81 76 77.14 77.1 75.55 76.84 77.35 75.79 75 75.04 74.8 74.93 74.77 75.05 74.89 76.3 77.05 76.39 76.55 76.41 77.23 75.41 22.66 23.36 23.24 23.41 23.32 23.51 23.19 23.52 23.55 23.83 24.11 24.26 24.49 24.8 24.67 24.77 24.84 25.12 25.33 25.7 25.93 26.01 26.35 26.5 26.96 27 27.37 27.39 26.96 27.29 27.59 27.33 27.17 26.86 27.1 27.7 26.98 27 26.7 26.94 27.12 27.12 26.9 27.18 27.11 26.77 24.32 25.28 24.98 24.99 24.76 24.99 24.45 25.3 25.23 25.36 25.21 25.23 25.22 25.11 24.9 24.91 25 25.3 25.49 25.46 25.7 25.92 25.74 25.85 25.75 25.71 25.9 26.07 25.8 25.81 25.79 25.43 25.37 25.51 25.4 25.51 25.43 25.31 25.36 25.26 25.04 25.04 25.11 25.15 25.07 25.31 6/24/2005 6/27/2005 6/28/2005 6/29/2005 6/30/2005 7/1/2005 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 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 5.39 5.3 5.33 5.2 5.26 5.21 5.43 5.34 5.38 5.46 5.44 5.46 5.48 5.82 5.94 5.93 6.17 6.23 6.18 6.29 6.26 6.23 6.28 6.26 6.09 6.11 6.17 6.17 6.1 6.14 6.09 6.26 6.2 6.29 6.59 6.81 6.61 6.74 6.61 6.55 6.55 6.53 6.54 6.58 6.53 6.55 74.01 73.88 75.3 74.73 74.2 74.67 74.79 75.81 77.38 79.3 78.96 80.04 81.45 82.42 82.38 81.81 83.7 84.6 84.4 84.44 84.2 84.12 83.87 83.8 83.46 83.43 83.31 84.06 83.12 83.36 83.36 83.5 82.02 82.66 82.19 82.5 81.3 81.3 81.15 82.76 82.6 82.03 81.32 81.1 80.38 81.34 26.1 25.86 26.33 26.25 26.02 26.21 26.68 26.5 26.56 27.28 27.7 27.75 27.59 27.88 28.3 28.23 28.71 27.44 27.03 26.75 26.52 26.89 27.06 27.34 27.14 27.11 27.56 27.64 27.01 26.77 26.71 26.9 26.88 26.82 26.31 26.53 26 26.09 25.88 25.65 26.06 25.72 25.53 25.46 25.41 25.73 25.04 25.05 25.07 25.09 24.84 24.71 24.98 24.7 24.65 25.09 25.29 25.61 25.66 25.97 25.79 25.55 26.16 26.19 26.44 25.68 25.69 25.54 25.72 25.75 25.61 25.92 26.81 27.25 27.32 27.76 27.13 27.35 26.95 27.27 27.05 27.13 26.74 26.95 26.82 26.72 26.91 26.87 26.81 27.03 26.97 27.15 8/30/2005 8/31/2005 9/1/2005 9/2/2005 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 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 6.65 6.7 6.61 6.6 6.97 6.95 7.11 7.33 7.34 7.26 7.09 7.12 7.32 7.52 7.6 7.44 7.41 7.6 7.69 7.63 7.3 7.48 7.66 7.78 7.68 7.54 7.39 7.33 7.2 7.37 7.04 7.68 7.71 7.63 7.46 7.85 8.02 7.95 8.11 8.01 8.15 7.92 7.78 8.23 8.21 8.56 80.54 80.62 79.54 79.46 81.02 80.98 80.8 81.44 81.48 80.75 80.48 80.01 80.33 79.43 78.7 77.56 78.21 78 77.41 77.99 79.5 80.36 80.22 80.45 80.11 79.82 79.7 80.5 81.25 83.19 82.19 82.2 82.35 82.59 83.48 84.17 83.17 83.33 83.47 83.36 82.89 82.31 81.42 81.88 81.59 81.06 25.57 25.72 25.26 25.28 25.7 25.66 26.09 25.25 24.99 24.9 24.49 24.55 24.81 24.68 24.48 24.5 24.56 24.38 24.22 23.83 23.95 24.48 24.65 24.6 24.5 24.07 23.76 23.82 23.42 23.42 23.24 23.2 23.23 23.46 23.72 23.69 23.62 23.15 23.1 23.11 23.07 22.84 23.33 23.5 22.65 23.37 27.18 27.38 27.2 27.02 27 26.85 26.61 26.58 26.61 26.48 26.31 26.27 26.07 26 25.84 25.49 25.34 25.27 25.27 25.34 25.67 25.94 25.73 25.5 24.98 24.67 24.73 24.59 24.46 24.41 24.3 24.59 24.67 24.53 24.57 25.09 24.79 24.78 25.1 25.03 25.11 24.85 25.53 25.7 25.96 26.46 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 11/25/2005 11/28/2005 11/29/2005 11/30/2005 12/1/2005 12/2/2005 12/5/2005 12/6/2005 12/7/2005 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 12/27/2005 12/28/2005 12/29/2005 12/30/2005 1/3/2006 1/4/2006 1/5/2006 1/6/2006 1/9/2006 1/10/2006 8.84 8.74 8.6 8.56 8.59 8.74 8.79 8.78 8.9 9.28 9.22 9.22 9.28 9.5 9.59 9.91 9.95 9.73 9.69 10.23 10.38 10.26 10.58 10.56 10.58 10.62 10.7 10.71 10.29 10.31 10.16 10.2 10.3 10.5 10.57 10.48 10.6 10.51 10.21 10.27 10.68 10.71 10.63 10.9 10.86 11.55 82.87 83 83.61 83.15 82.84 83.99 84.55 84.36 85.53 86.54 86.89 87.77 87.29 87.99 88.8 88.8 89.11 89.1 88.9 89.21 88.65 88.43 89.14 88.72 87.5 86.97 85.96 83.71 83.13 83.53 83.37 82.76 82.48 83.12 83.22 83.48 82.99 83.04 82.4 82.2 82.06 81.95 82.5 84.95 83.73 84.07 23.89 23.99 24.5 24.55 24.8 25.24 25.13 25.37 25.08 24.87 25.11 25.3 25.25 26.16 26.64 26.81 26.86 26.78 26.68 27.18 27.43 26.9 26.67 26.15 25.7 26.08 26.62 26.72 26.63 26.58 26.38 25.78 25.81 25.88 25.97 25.97 25.46 25.44 25.07 24.96 25.57 25.91 26.27 26.31 26.47 26.12 26.44 26.66 27.01 27.05 26.96 27.09 27.28 27.35 27.5 27.74 27.97 28.07 28.16 27.91 27.92 27.76 27.75 27.68 27.68 27.89 28.01 27.85 27.69 27.75 27.69 27.71 27.45 27.13 27.09 26.92 26.9 26.83 26.86 26.73 26.59 26.64 26.46 26.39 26.27 26.15 26.84 26.97 26.99 26.91 26.86 27 1/11/2006 1/12/2006 1/13/2006 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 2/16/2006 2/17/2006 2/21/2006 2/22/2006 2/23/2006 2/24/2006 2/27/2006 2/28/2006 3/1/2006 3/2/2006 3/3/2006 3/6/2006 3/7/2006 3/8/2006 3/9/2006 3/10/2006 3/13/2006 3/14/2006 3/15/2006 3/16/2006 3/17/2006 11.99 12.04 12.23 12.1 11.78 11.29 10.87 11.1 10.86 10.6 10.33 10.29 10.71 10.79 10.77 10.3 10.26 9.61 9.66 9.83 9.28 9.62 9.24 9.66 9.89 10.08 10.04 9.87 10.19 10.25 10.21 10.14 9.78 9.87 9.94 9.67 9.35 9.47 9.38 9.13 9.03 9.38 9.62 9.46 9.19 9.24 84.17 83.57 83.17 83 84.46 83.09 81.36 81.41 80.85 80.91 80.72 81.02 81.63 81.3 81.94 81.23 79.97 79.51 79.85 80.8 80.4 81.33 80.44 81.09 80.85 80.91 80.71 80.5 81.35 80.2 80.1 80.63 80.24 79.9 79.94 79.96 80 80.29 81.14 81.02 81.57 81.93 82.88 83.38 82.87 83.3 26.14 25.97 25.79 25.52 22.6 22.4 21.76 21.35 21.28 21.21 21.49 21.67 21.65 21.26 21.55 21.2 20.74 20.61 20.67 20.67 21 21.29 21.13 21.37 21.35 21.35 20.61 20.62 20.15 20.29 20.36 20.52 20.6 20.8 20.49 20.32 20.3 20.06 20.01 19.75 19.85 19.73 19.76 19.92 19.65 19.54 27.29 27.14 27.19 26.99 26.83 27.02 26.41 26.35 26.28 26.4 26.5 27.79 28 28.15 28.04 27.68 27.54 27.17 26.94 26.91 26.66 26.69 26.39 26.65 26.88 26.81 26.7 26.54 26.72 26.66 26.63 27.05 26.87 27.14 26.97 26.93 26.91 27.06 27.25 27 27.17 27.11 27.23 27.36 27.27 27.5 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 4/17/2006 4/18/2006 4/19/2006 4/20/2006 4/21/2006 4/24/2006 4/25/2006 4/26/2006 4/27/2006 4/28/2006 5/1/2006 5/2/2006 5/3/2006 5/4/2006 5/5/2006 5/8/2006 5/9/2006 5/10/2006 5/11/2006 5/12/2006 5/15/2006 5/16/2006 5/17/2006 5/18/2006 5/19/2006 5/22/2006 5/23/2006 9.14 8.83 8.81 8.59 8.57 8.5 8.39 8.9 8.96 8.96 8.95 8.74 9.6 10.18 9.97 9.81 9.71 9.53 9.5 9.26 9.46 9.38 9.66 9.58 9.39 9.45 9.74 9.91 10.06 9.94 10.23 10.16 10.16 10.27 10.27 10.15 10.09 9.74 9.67 9.68 9.28 9.32 9.03 9.22 9.05 9.02 83.58 83.81 84.45 83.2 83.36 83.08 82.43 83.13 83.2 82.47 83.06 83.45 84.17 83.81 82.48 82.1 81.16 80.75 81.98 81.64 83.31 81.86 82.02 81.66 82.11 82.67 83.35 83.88 82.34 82.23 82.42 82.7 82.43 83.28 82.89 83.23 82.9 82.46 82.39 82.89 82.16 81.27 80.66 80.28 80.02 79.83 19.62 19.78 19.98 19.7 19.6 19.75 19.58 19.82 19.7 19.46 19.35 19.3 19.48 19.38 19.24 19.36 19.16 19.12 19.45 19.19 19.39 19.56 19.45 19.06 18.91 19.15 19.49 20.08 19.98 19.49 19.59 19.16 19.34 19.51 20.11 19.9 19.58 19.36 19.04 19.32 19.06 18.66 18.65 18.36 18.01 17.95 27.89 27.74 27.15 26.85 27.01 27.01 26.9 27.02 27.23 27.21 27.56 27.64 27.74 27.56 27.25 27.29 27.13 27.2 27.07 26.84 27.22 27.03 27.03 27.15 27.11 27.11 27.1 27.25 24.15 24.29 24.01 23.17 23.44 23.8 23.73 23.62 23.77 23.22 23.17 23.15 23.01 22.73 22.83 22.56 22.88 22.79 5/24/2006 5/25/2006 5/26/2006 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 7/5/2006 7/6/2006 7/7/2006 7/10/2006 7/11/2006 7/12/2006 7/13/2006 7/14/2006 7/17/2006 7/18/2006 7/19/2006 7/20/2006 7/21/2006 7/24/2006 7/25/2006 7/26/2006 7/27/2006 7/28/2006 9.05 9.19 9.08 8.75 8.54 8.88 8.81 8.57 8.53 8.37 8.68 8.46 8.14 8.33 8.23 8.48 8.22 8.17 8.21 8.27 8.51 8.4 8.43 8.2 8 8.42 8.18 8.28 8.14 7.97 7.91 7.86 7.95 7.57 7.46 7.24 7.48 7.56 7.73 8.64 8.67 8.77 8.85 9.12 9.06 9.37 79.78 80.14 80.75 80.16 79.9 80.69 79.52 79.06 79.76 79.15 77.03 77.63 77.02 76.93 77.71 78.56 77.95 77.67 77.99 78.3 77.19 77.1 77.15 76.63 76.56 77.59 76.82 78.02 77.77 78.09 76.42 76.67 76.47 75.48 74.24 73.57 73.7 74.26 76.07 75.48 74.86 75.99 75.89 75.83 76.15 76.96 17.89 18.05 18.22 17.81 18.02 18.04 18.23 17.98 17.79 17.39 17.11 17.16 16.86 17.12 17.73 18.12 18.3 18.24 18.15 18.4 18.25 18 18.28 18.05 18.66 19.32 19 19.36 18.75 18.85 18.56 18.18 18.67 17.88 17.72 17.88 17.84 18.21 18.49 17.1 17.15 17.48 17.54 17.5 17.47 18.18 23.5 23.74 23.72 23.15 22.65 22.82 22.76 22.5 22.13 22.04 22.11 21.92 21.71 21.51 21.88 22.07 22.1 22.55 22.56 23.08 22.88 22.5 22.82 22.86 23.16 23.47 23.3 23.7 23.35 23.48 23.3 23.5 23.1 22.64 22.26 22.29 22.48 22.74 23.4 22.85 23.87 24 24.22 24.37 23.87 24.25 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 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 9.71 9.6 9.74 9.94 9.76 9.6 9.25 9.08 9.15 9.09 9.13 9.49 9.71 9.66 9.7 9.51 9.66 9.62 9.69 9.82 9.57 9.5 9.57 9.69 9.77 10.21 10 10.4 10.36 10.36 10.38 10.6 10.6 10.59 10.56 10.54 10.75 10.66 10.43 10.82 11.09 10.92 11 11 10.69 10.58 77.41 76.14 76.32 76.33 75.91 75.52 75.33 75.39 75.74 75.48 76.68 77.08 79.09 79.37 79.9 79.28 78.95 78.67 79.38 79.88 80.32 81.4 81.22 80.97 81.41 80.85 80.28 79.4 80.66 80.93 82.28 82.21 82.47 82.94 82.24 81.87 83.42 81.61 81.21 82 82.5 82.09 81.99 81.94 81.87 81.65 18 17.66 17.59 17.33 17.49 17.32 17.36 17.4 17.75 17.41 17.87 18.13 18.61 18.56 18.4 18.25 18.34 18.38 18.56 18.9 19.38 19.68 19.84 19.57 19.88 19.99 19.31 19.22 19.45 19.4 19.75 19.83 19.78 19.51 19.65 19.42 19.49 19.19 19.07 19.41 19.96 20.39 20.77 20.57 20.44 20.57 24.06 23.99 24.3 24.21 24.29 24.22 24.34 24.44 24.46 24.43 24.53 24.62 24.7 24.7 25.79 26.12 25.62 25.67 25.74 25.85 25.95 25.84 25.8 25.7 25.84 25.61 25.61 25.43 25.6 25.91 25.93 25.98 26.33 26.85 26.79 26.86 27.18 26.9 26.66 26.95 27.2 27.44 27.4 27.35 27.36 27.37 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 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 10.77 10.69 10.6 10.66 10.54 10.46 10.75 10.72 10.77 10.61 10.65 11.28 11.42 11.64 11.58 11.67 11.74 11.49 11.49 11.58 11.31 11.28 11.18 11.39 11.5 11.78 11.91 11.87 12.05 12.1 12.01 12.23 12.26 12.35 12.66 12.9 13.09 12.79 13.12 13.11 13.09 13.05 13.02 13.04 12.83 12.43 83.1 82.92 83.14 84 84.19 84.19 84.7 86.08 86.71 86.95 89.82 89.86 90.48 91.56 91.49 91.83 91.54 90.76 91.5 92.33 91.8 91.68 91.41 92.6 92.75 92.59 92.42 91.76 92.07 93.29 93.11 93.47 93.81 93.25 93.08 93.52 93.35 91.45 91.35 91.52 91.92 91.25 93.51 94.48 94.12 94.23 20.82 20.78 20.63 20.62 20.89 20.89 21.49 21.6 21.61 20.9 21.11 21.03 21.33 21.45 21.62 21.72 21.77 21.1 21.26 21.34 21.02 20.68 20.51 20.82 20.8 20.71 20.42 20.58 21 21.88 22.32 22.33 22.1 22.27 21.57 21.73 21.59 21.02 20.98 21.24 21.4 20.93 21.22 21.12 20.9 20.65 27.94 27.92 27.87 27.72 27.69 27.54 28.22 28.37 28.45 28.44 28.52 28.29 28.43 28.45 28.28 28.31 28.35 28.34 28.53 28.71 28.81 28.77 28.73 28.84 28.95 28.98 29.26 29.24 29.35 29.23 29.12 29.47 29.4 29.89 29.92 29.92 29.76 29.48 29.39 29.57 29.36 29.12 29.33 29.13 28.99 28.85 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 12/15/2006 12/18/2006 12/19/2006 12/20/2006 12/21/2006 12/22/2006 12/26/2006 12/27/2006 12/28/2006 12/29/2006 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 12.61 12.68 12.31 12.72 12.65 12.53 12.21 12.33 12.11 11.84 11.74 11.64 11.65 11.55 12.12 11.97 12.24 12.15 12.21 13.22 13.86 13.69 13.52 13.87 13.56 12.72 12.64 12.4 12.24 12.39 12.32 12.2 12.28 12.22 12.25 12.11 12.11 11.99 12.02 12.31 12.31 11.9 12.13 12.09 12.19 12.17 93.86 93.64 94.12 94.77 95.36 95.3 95.44 96 96 95.91 95.25 95.66 97.2 96.97 97.15 97.27 98.31 97.42 98.9 100.07 98.89 98.65 99.34 100.82 100.02 99.45 96.17 97.11 97.08 97.4 97.51 97.45 98.54 99.37 99.15 99 99.17 100.38 99.85 99.54 99.62 98.55 98.58 98.29 99.2 98.92 20.68 20.7 20.73 20.7 20.77 20.96 20.84 20.66 20.6 20.37 20.08 20.15 20.4 20.42 20.25 20.35 21.17 21.1 21.01 21.03 21.52 21.92 22.13 22.3 21.04 20.65 20.82 20.79 20.55 20.84 20.6 20.53 20.89 20.93 20.96 21.11 21.23 21.28 21.31 21.51 21.36 21.03 20.8 20.9 21.14 21.31 29.4 29.54 29.43 29.55 30.07 30.19 29.89 29.99 30.09 29.98 29.64 29.99 30.02 29.98 29.86 29.86 29.81 29.64 29.93 29.96 29.66 30.7 31.21 31.16 31.1 31 31.11 30.72 30.74 31.09 30.45 30.6 30.53 30.48 30.86 30.56 30.19 29.61 29.51 29.37 29.26 28.98 28.94 29.03 29.4 29.46 2/16/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/9/2007 4/10/2007 4/11/2007 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 12.12 12.27 12.74 12.79 12.72 12.66 11.99 12.09 12.44 12.2 12.33 12.6 12.53 12.57 12.57 12.84 12.63 12.86 12.8 12.8 13.02 13.07 13.41 13.42 13.36 13.69 13.64 13.32 13.39 13.27 13.38 13.5 13.47 13.53 13.38 13.46 13.23 13.17 12.89 13.06 12.91 12.91 12.9 13 13.36 13.32 98.99 99.35 99.09 98.5 97.73 96.91 93.96 92.94 92.27 90.9 91.81 93.8 93.94 93 93.28 94.11 92.71 93.76 93.45 93.25 93.99 94.5 95.36 95.19 95.03 95 94.73 94.26 94.57 94.26 95.21 96.1 96.21 96.52 96.62 96.46 95.16 95.67 94.93 96.18 97.12 94.8 94.29 94.58 95.21 98.49 21.23 21.18 20.88 20.97 20.76 20.85 20.03 19.86 19.59 19.22 19.11 19.4 19.12 19.23 19.1 19.48 19.12 19.23 19.14 19.15 19.11 18.99 19.34 19.16 19.27 19.29 19.06 18.86 19.09 19.13 19.13 19.31 19.38 19.58 20.1 20.68 20.47 20.5 20.46 20.69 20.98 21.35 21.81 22.16 21.91 21.94 28.74 28.83 29.35 29.39 28.9 29.07 27.87 28.17 28.09 27.76 27.55 27.83 27.61 27.32 27.29 27.44 26.72 27.4 27.28 27.33 27.83 27.84 28.52 28.27 28.02 28.22 27.72 27.64 27.75 27.87 27.74 27.87 28.5 28.55 28.57 28.4 28.11 28.54 28.61 28.73 28.85 28.6 28.69 29.02 28.78 28.79 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 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 13.62 14.12 14.27 14.26 14.21 14.34 14.34 14.4 14.85 15.01 15.27 15.33 15.53 15.62 15.36 15.33 15.63 15.72 16 16.22 16.13 15.81 16.23 16.34 16.97 17.31 16.91 17.33 17.52 17.66 17.72 17.78 17.17 17.2 16.79 16.96 17.21 17.87 17.67 17.36 17.7 17.57 17.48 17.09 17.41 17.22 101.46 100.9 101.17 102.21 103.17 102.22 102.8 102.96 103.16 103.29 104.38 104.68 105.98 105.57 104.83 105.87 105.31 107.99 107.04 106.7 105.58 103.95 105.18 105.91 106.93 106.6 106.54 106.23 105.84 102.41 101.8 103.07 103.22 102.34 103.12 103.85 105.09 105.33 106.5 106 106.6 104.44 105.1 105.33 105.43 105.95 22.26 22.09 21.87 21.5 21.8 21.93 21.74 21.9 21.96 22.15 22.47 22.21 22.28 22.12 22.01 22.18 22.23 22.7 22.63 22.99 22.67 21.97 22.16 22.3 22.08 22.18 22.36 22.16 21.96 21.49 21.31 21.83 21.93 22.2 22.67 23.23 24.24 24.17 24.1 23.94 24.29 23.7 23.48 23.38 23.79 23.92 28.99 29.1 30.12 29.94 30.4 30.61 30.97 30.56 30.71 30.75 30.78 30.58 30.89 30.97 30.9 31.07 30.98 30.83 31.05 30.69 30.58 30.17 30.48 30.79 31.11 30.69 30.59 30.72 30.58 30.29 29.62 30.05 30.02 29.85 30.39 30.52 30.49 30.51 30.46 30.01 30.22 29.49 29.49 29.52 29.87 29.83 6/29/2007 7/2/2007 7/3/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007 9/4/2007 17.43 17.32 18.17 18.96 18.9 18.62 18.91 18.91 19.15 19.68 19.73 19.84 19.73 20 20.54 20.53 19.27 19.61 20.86 20.55 20.2 18.82 19.29 19.5 18.84 19.32 19.29 19.14 18.06 17.86 18.26 17.72 17.13 16.72 17.44 17.46 18.22 18.93 18.72 19.33 18.89 18.12 19.15 19.46 19.78 20.59 105.25 105.01 106.58 108.05 109.03 108.97 108.63 109.1 109.28 108.6 109.66 110.77 111.08 115.86 114.81 116.38 116.17 118.1 116.53 115.62 114.52 110.65 112.04 113.23 111.89 113.89 113.53 112.98 110.73 112.64 112.71 112.05 111.23 109.69 110.9 109.22 109.04 110 111.45 113.24 113.44 112 114.57 115.37 116.69 118.19 23.74 24.27 24.59 24.6 24.68 24.96 24.97 24.57 26 25.97 25.95 26.33 25.06 25.26 24.55 24.72 24.53 24.5 24 23.54 23.85 23.62 23.8 24.3 23.91 24.13 24.13 24.68 23.92 23.98 24.02 23.8 23.22 23.1 23.7 24.11 23.89 24.15 24.23 24.79 24.45 23.96 25.09 25.28 25.75 26.18 29.47 29.74 30.02 29.99 29.97 29.87 29.33 29.49 30.07 29.82 30.03 30.78 30.92 31.51 31.16 31.19 30.8 30.71 29.98 29.39 29.4 28.99 29.3 29.52 28.96 29.54 29.55 30 29.3 28.71 28.63 28.27 28.1 27.81 28.25 28.26 28.07 28.22 28.3 28.81 28.49 27.93 28.59 28.45 28.73 28.81 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 19.54 19.29 18.82 19.53 19.36 19.55 19.6 19.83 19.77 20.13 20.11 20.04 20.59 21.18 21.88 21.82 22.07 21.92 22.33 22.64 22.56 22.32 23.06 23.99 23.98 23.83 23.18 23.89 23.85 24.23 24.68 24.79 24.35 24.91 26.59 26.56 26.11 26.39 26.44 26.71 27.14 26.78 26.84 26.6 27.4 26.61 117.88 117.62 115.55 115.8 117.35 116 115.95 115.13 114.52 116.63 116.67 116.86 116.78 116.25 116.51 117.3 117.71 117.8 119.03 118.36 116.4 115.69 116.3 117.77 118.3 118.62 118.05 117.81 118.03 119.6 115.78 114.8 112.28 113.37 114.68 112.95 112.81 113.73 114.8 114.12 116.12 113.65 114.59 113.4 113.17 111.08 25.99 26.15 25.47 25.35 25.66 25.46 25.35 24.93 24.85 25.41 25.68 25.81 25.87 25.98 25.89 25.91 25.76 25.86 26.37 26.38 25.81 25.6 25.54 25.66 25.84 25.88 25.43 25.55 25.75 25.48 26.72 26.97 26.3 26.64 26.8 26.01 25.89 25.94 26.26 26.27 26.9 26.5 26.8 26.84 27.49 26.9 28.48 28.91 28.44 28.48 28.93 28.93 29