You are planning to invest your $50,000 savings in any stock for 100 days (100 points forecast). You got JPMChase data to analyze (attached) what will be predicted stock price after 100 days if you invest in JPMChase stocks (attached) JPMChase JPM.csvdownload.Use a high value of the day to forecast the 100 points forward and the answer will be based on high value (Do not use low, open, close, or volume)

Hint: select best trend (Linear, Quadratic, Exponential or S shape)

(Just asking stock price)

Date Open High Low Close Volume Name 1/3/2006 39.83 40.36 39.3 40.19 12839400 JPM 1/4/2006 39.78 40.14 39.42 39.62 13491800 JPM 1/5/2006 39.61 39.81 39.5 39.74 8109400 JPM 1/6/2006 39.92 40.24 39.55 40.02 7966900 JPM 1/9/2006 39.88 40.72 39.88 40.67 16575200 JPM 1/10/2006 40.5 40.75 40.07 40.73 16614900 JPM 1/11/2006 40.73 40.87 40.61 40.7 12333100 JPM 1/12/2006 40.25 40.42 39.9 39.95 12230400 JPM 1/13/2006 39.78 40.03 39.65 39.92 10961200 JPM 1/17/2006 39.48 39.82 39.41 39.71 9941400 JPM 1/18/2006 39.11 39.71 38.95 39.35 17908500 JPM 1/19/2006 39.34 39.47 38.8 39.06 12092300 JPM 1/20/2006 38.81 38.82 37.88 38.05 20907200 JPM 1/23/2006 38.14 38.7 37.97 38.27 13172400 JPM 1/24/2006 38.27 38.53 38.09 38.11 9781500 JPM 1/25/2006 38.16 38.68 38.06 38.48 14248700 JPM 1/26/2006 38.71 39.81 38.71 39.59 16187900 JPM 1/27/2006 39.25 40.04 39.17 39.75 12929400 JPM 1/30/2006 39.52 39.97 39.42 39.85 8701700 JPM 1/31/2006 40.03 40.19 39.74 39.75 15582500 JPM 2/1/2006 39.88 40.22 39.67 39.88 11429800 JPM 2/2/2006 39.88 40.16 39.59 39.99 10309100 JPM 2/3/2006 39.45 40.1 39.4 39.53 10440700 JPM 2/6/2006 39.4 39.6 39.31 39.44 6591900 JPM 2/7/2006 39.2 39.6 39.05 39.26 8592600 JPM 2/8/2006 39.28 39.62 39.25 39.6 10065400 JPM 2/9/2006 39.53 40.03 39.44 39.77 8496300 JPM 2/10/2006 39.62 39.98 39.29 39.92 8790500 JPM 2/13/2006 39.77 40.31 39.61 39.77 7791600 JPM 2/14/2006 39.66 40.33 39.65 40.1 12904100 JPM 2/15/2006 39.97 40.5 39.97 40.32 12686700 JPM 2/16/2006 40.45 40.82 40.24 40.82 11572000 JPM 2/17/2006 40.66 40.82 40.4 40.78 11518600 JPM 2/21/2006 40.63 40.95 40.55 40.7 7324600 JPM 2/22/2006 40.89 41.55 40.74 41.41 13168400 JPM 2/23/2006 41.26 41.57 41 41.11 8739500 JPM 2/24/2006 40.94 41.83 40.87 41.66 9294300 JPM 2/27/2006 41.55 41.95 41.55 41.58 8542000 JPM 2/28/2006 41.59 41.6 40.97 41.14 11716200 JPM 3/1/2006 41.16 41.94 41.13 41.63 10547700 JPM 3/2/2006 41.63 41.84 41.37 41.66 10939800 JPM 3/3/2006 41.5 42.09 41.43 41.59 12290600 JPM 3/6/2006 41.48 41.81 41.14 41.43 9877500 JPM 3/7/2006 41.02 41.66 41.02 41.48 9441300 JPM 3/8/2006 41.49 41.74 41.2 41.6 9147100 JPM 3/9/2006 41.5 41.74 40.96 41.05 9767500 JPM 3/10/2006 41.06 41.4 40.87 41.13 11175700 JPM 3/13/2006 41.45 41.48 40.98 41.06 10626100 JPM 3/14/2006 41.26 41.5 41.25 41.38 16237100 JPM 3/15/2006 41.16 41.34 40.99 41.22 14017900 JPM 3/16/2006 41.42 41.53 41.26 41.32 10045600 JPM 3/17/2006 41.35 41.5 41.25 41.4 13042400 JPM 3/20/2006 41.31 41.55 41.15 41.45 9418000 JPM 3/21/2006 41.27 41.71 41.04 41.2 13473600 JPM 3/22/2006 41.19 42.2 41 42.05 13516100 JPM 3/23/2006 42.05 42.2 41.82 42.04 12986800 JPM 3/24/2006 41.99 42.43 41.91 42.1 7213400 JPM 3/27/2006 41.86 42.2 41.78 42.11 7836200 JPM 3/28/2006 41.93 42.21 41.5 41.56 15562700 JPM 3/29/2006 41.73 42.08 41.31 41.68 7822900 JPM 3/30/2006 41.54 42.04 41.12 41.53 9324800 JPM 3/31/2006 41.78 41.94 41.5 41.64 10371400 JPM 4/3/2006 41.95 42.46 41.88 41.93 10872900 JPM 4/4/2006 41.6 42.46 41.5 42.27 14010100 JPM 4/5/2006 42.17 42.66 42.04 42.54 9554600 JPM 4/6/2006 42.39 42.47 42.02 42.29 6226600 JPM 4/7/2006 42.25 42.44 41.63 41.7 10754100 JPM 4/10/2006 41.93 42.26 41.69 41.88 7409300 JPM 4/11/2006 42 42.35 41.48 41.61 8828400 JPM 4/12/2006 41.83 41.98 41.7 41.9 5873900 JPM 4/13/2006 41.96 42.42 41.91 42.19 6554700 JPM 4/17/2006 42.28 42.38 41.83 42 7986200 JPM 4/18/2006 42.22 42.75 42.07 42.6 11079700 JPM 4/19/2006 42.4 42.99 42.3 42.62 9448100 JPM 4/20/2006 42.5 42.95 42.38 42.6 8435900 JPM 4/21/2006 42.88 42.88 42.4 42.5 13733100 JPM 4/24/2006 42.51 42.78 42.16 42.68 9475900 JPM 4/25/2006 42.53 42.82 42.11 42.22 11649000 JPM 4/26/2006 42.39 42.74 42.16 42.66 10647800 JPM 4/27/2006 42.66 44.06 42.53 43.95 17465000 JPM 4/28/2006 44.1 45.9 44.1 45.38 28262300 JPM 5/1/2006 45.38 45.59 44.73 44.78 16235400 JPM 5/2/2006 45 45.51 44.91 45.5 12964600 JPM 5/3/2006 45.59 45.7 45.22 45.46 15589700 JPM 5/4/2006 45.51 45.81 45.5 45.69 10550700 JPM 5/5/2006 45.91 46.8 45.69 46.65 17342800 JPM 5/8/2006 46.6 46.65 46.04 46.1 10284000 JPM 5/9/2006 45.94 46.35 45.85 46.02 7931000 JPM 5/10/2006 45.74 46.12 45.51 45.92 7215600 JPM 5/11/2006 45.92 45.96 44.96 45.15 10533100 JPM 5/12/2006 44.95 44.96 44.26 44.32 18205000 JPM 5/15/2006 44.33 44.75 44.25 44.54 11232300 JPM 5/16/2006 44.6 44.8 44.13 44.32 8265300 JPM 5/17/2006 43.8 44.05 43.09 43.25 13005300 JPM 5/18/2006 43.29 43.41 42.69 42.74 10905200 JPM 5/19/2006 42.9 43.05 42.5 42.75 13343200 JPM 5/22/2006 42.75 42.95 42.34 42.64 14817200 JPM 5/23/2006 42.74 42.89 42.12 42.17 13258500 JPM 5/24/2006 42.1 42.48 41.59 42.15 14155700 JPM 5/25/2006 42.65 42.9 42.32 42.85 9902400 JPM 5/26/2006 43.1 43.38 42.95 43.23 7918100 JPM 5/30/2006 42.9 42.99 42.44 42.44 8680900 JPM 5/31/2006 42.66 42.97 42.17 42.64 11348000 JPM 6/1/2006 42.75 43.68 42.74 43.58 9034900 JPM 6/2/2006 43.8 44.2 43.53 43.81 9637700 JPM 6/5/2006 43.66 43.93 42.91 42.97 7868800 JPM 6/6/2006 42.97 43.18 42.01 42.38 12679200 JPM 6/7/2006 42.37 42.77 42.13 42.25 9958000 JPM 6/8/2006 42 42.5 41.25 42.35 14402700 JPM 6/9/2006 42.35 42.59 42.02 42.1 8106100 JPM 6/12/2006 42.1 42.23 41.59 41.6 9059600 JPM 6/13/2006 41.35 41.88 40.34 40.53 16537400 JPM 6/14/2006 40.64 40.85 39.33 39.97 16880100 JPM 6/15/2006 40.1 40.82 40 40.6 18481500 JPM 6/16/2006 40.6 40.7 40.01 40.16 15754500 JPM 6/19/2006 40.17 40.46 39.75 39.95 9090100 JPM 6/20/2006 40.14 40.78 40.04 40.49 11206400 JPM 6/21/2006 40.13 41.46 40.1 41.21 15242300 JPM 6/22/2006 41.12 41.67 41 41.07 10497000 JPM 6/23/2006 40.83 41.3 39.85 40.87 9954700 JPM 6/26/2006 40.67 41.5 40.61 41.5 11183300 JPM 6/27/2006 40.69 41.57 40.69 40.84 14116000 JPM 6/28/2006 41.17 41.31 40.94 41.27 8540400 JPM 6/29/2006 41.68 42.86 41.61 42.68 17320800 JPM 6/30/2006 42.93 42.99 42 42 16256700 JPM 7/3/2006 42.05 42.87 42 42.87 6828300 JPM 7/5/2006 42.87 42.87 42.04 42.41 10452000 JPM 7/6/2006 42.4 42.67 42.27 42.45 10906500 JPM 7/7/2006 42.45 42.75 42.29 42.41 6736400 JPM 7/10/2006 42.54 42.69 42.43 42.58 5332200 JPM 7/11/2006 42.36 42.99 42.15 42.87 8814500 JPM 7/12/2006 42.88 43.23 42.22 42.25 7025400 JPM 7/13/2006 41.95 41.96 41.21 41.39 11099000 JPM 7/14/2006 41.25 41.51 40.61 40.89 10439300 JPM 7/17/2006 40.81 40.94 40.4 40.73 10806600 JPM 7/18/2006 40.95 41.11 40.52 40.71 10760900 JPM 7/19/2006 41.9 43.06 41.74 43.05 27046900 JPM 7/20/2006 43.05 43.37 42.75 42.98 16368000 JPM 7/21/2006 43.17 43.47 42.79 43.15 15203300 JPM 7/24/2006 43.4 44.35 43.35 44.2 12629200 JPM 7/25/2006 44.15 44.86 44.01 44.63 12536000 JPM 7/26/2006 44.5 44.84 44.37 44.65 14170000 JPM 7/27/2006 44.68 44.97 44.2 44.7 13841100 JPM 7/28/2006 44.88 45.54 44.8 45.48 14011100 JPM 7/31/2006 45.1 45.71 45.04 45.62 14647100 JPM 8/1/2006 45.79 45.79 45.25 45.51 13403400 JPM 8/2/2006 45.9 45.91 45.2 45.49 11051900 JPM 8/3/2006 45.15 45.8 45.1 45.66 9045600 JPM 8/4/2006 45.96 46.1 44.12 45.12 14113100 JPM 8/7/2006 45 45.33 44.84 45.27 5934000 JPM 8/8/2006 45.48 45.72 44.94 44.99 11026100 JPM 8/9/2006 45.12 45.38 44.33 44.35 10454500 JPM 8/10/2006 44.25 44.35 43.67 44.05 10392300 JPM 8/11/2006 44.05 44.15 43.5 43.93 6868600 JPM 8/14/2006 44.3 44.5 43.71 43.89 6985600 JPM 8/15/2006 44.15 45.11 44.15 45.04 11078300 JPM 8/16/2006 45.44 45.65 45.12 45.47 8814800 JPM 8/17/2006 45.28 45.68 45.25 45.46 6163700 JPM 8/18/2006 45.68 45.71 45.27 45.71 9213600 JPM 8/21/2006 45.41 45.6 45.33 45.46 5649000 JPM 8/22/2006 45.27 45.59 45.11 45.35 6252400 JPM 8/23/2006 45.2 45.64 45.16 45.52 9684600 JPM 8/24/2006 45.7 45.97 45.63 45.68 8682800 JPM 8/25/2006 45.68 45.69 45.3 45.52 4450900 JPM 8/28/2006 45.4 46.04 45.31 46.02 7324900 JPM 8/29/2006 45.88 46.02 45.42 45.97 8050800 JPM 8/30/2006 45.89 46.07 45.7 45.73 8596400 JPM 8/31/2006 45.7 45.87 45.58 45.66 6245400 JPM 9/1/2006 45.85 45.9 45.32 45.73 6703300 JPM 9/5/2006 45.64 45.94 45.44 45.8 6134400 JPM 9/6/2006 45.65 46.05 45.48 45.88 7126800 JPM 9/7/2006 45.89 45.91 45.13 45.2 7278500 JPM 9/8/2006 45 45.44 44.68 45.26 7728200 JPM 9/11/2006 45.59 45.59 45.12 45.39 7174900 JPM 9/12/2006 45.39 46.02 45.29 46.01 11557700 JPM 9/13/2006 46.01 46.73 45.73 46.4 11745800 JPM 9/14/2006 46.41 46.56 46.1 46.5 7642400 JPM 9/15/2006 46.86 47.35 46.76 46.95 15421000 JPM 9/18/2006 46.7 46.95 46.47 46.58 11125300 JPM 9/19/2006 46.73 46.85 46.22 46.8 6768700 JPM 9/20/2006 46.95 47.49 46.95 47.22 9084200 JPM 9/21/2006 47.08 47.35 46.67 46.81 7782700 JPM 9/22/2006 46.7 46.94 46.51 46.82 6046700 JPM 9/25/2006 47.11 47.3 46.75 46.91 15331300 JPM 9/26/2006 46.91 46.95 46.39 46.9 12381400 JPM 9/27/2006 46.79 47.21 46.62 46.84 8886700 JPM 9/28/2006 47 47.32 46.9 47.15 6167400 JPM 9/29/2006 47.15 47.46 46.84 46.96 10115300 JPM 10/2/2006 46.96 47.33 46.74 46.87 7383000 JPM 10/3/2006 46.95 47.92 46.94 47.75 11801200 JPM 10/4/2006 47.05 47.54 46.95 47.49 20650900 JPM 10/5/2006 47.29 47.46 47 47.41 12915500 JPM 10/6/2006 47.1 47.2 46.78 46.86 10748900 JPM 10/9/2006 46.86 47.21 46.69 47.11 7252800 JPM 10/10/2006 47.29 47.66 47.09 47.53 14165100 JPM 10/11/2006 47.3 47.7 47.17 47.64 10288100 JPM 10/12/2006 47.7 48.57 47.55 48.26 14995200 JPM 10/13/2006 48.02 48.46 47.74 48.16 7298100 JPM 10/16/2006 47.98 48.1 47.5 47.73 7330800 JPM 10/17/2006 47.05 48.21 47 47.99 8882000 JPM 10/18/2006 47.84 48 46.61 47.21 21532700 JPM 10/19/2006 47.21 47.21 46.37 46.87 11988900 JPM 10/20/2006 46.88 47.13 46.54 47.12 10979200 JPM 10/23/2006 46.83 47.47 46.82 47.39 9344500 JPM 10/24/2006 47.07 47.21 46.75 47.14 13432000 JPM 10/25/2006 47.3 47.5 46.92 47.27 9021900 JPM 10/26/2006 47.35 47.95 47.31 47.77 7644300 JPM 10/27/2006 47.57 47.71 47.16 47.29 7112500 JPM 10/30/2006 47.34 47.67 47.08 47.45 10223000 JPM 10/31/2006 47.78 48.08 47.43 47.44 12564200 JPM 11/1/2006 47.75 47.82 46.71 46.93 11492200 JPM 11/2/2006 46.93 47.08 46.69 46.9 7059000 JPM 11/3/2006 47.15 47.25 46.5 46.89 7989000 JPM 11/6/2006 47.18 47.72 47.05 47.65 8633700 JPM 11/7/2006 47.5 48 47.47 47.49 8535500 JPM 11/8/2006 47.49 47.9 47.2 47.64 7511200 JPM 11/9/2006 47.65 47.75 47.18 47.24 6836700 JPM 11/10/2006 47.45 47.61 47.31 47.61 5849900 JPM 11/13/2006 47.4 47.89 47.36 47.66 7664600 JPM 11/14/2006 47.49 47.81 47.06 47.75 8276800 JPM 11/15/2006 47.57 47.67 46.99 47.45 11340800 JPM 11/16/2006 47.5 47.98 47.37 47.85 8192500 JPM 11/17/2006 47.99 47.99 47.59 47.66 12991600 JPM 11/20/2006 47.66 48.05 47.55 47.9 8614500 JPM 11/21/2006 47.78 47.94 47.4 47.75 7423800 JPM 11/22/2006 47.6 47.89 47.38 47.59 7003800 JPM 11/24/2006 47.22 47.53 47.18 47.27 2927000 JPM 11/27/2006 47.14 47.26 46.45 46.63 11109800 JPM 11/28/2006 46.46 46.59 45.78 46.2 13417200 JPM 11/29/2006 46.21 46.87 46.21 46.67 9414600 JPM 11/30/2006 46.72 46.74 46.05 46.28 13058500 JPM 12/1/2006 46.5 46.51 45.51 46.01 14731400 JPM 12/4/2006 46.28 47.13 46.16 46.84 13152400 JPM 12/5/2006 46.9 47.5 46.77 47.2 10747700 JPM 12/6/2006 47.07 47.25 46.76 46.83 14164500 JPM 12/7/2006 47.08 47.08 46.56 46.63 7397100 JPM 12/8/2006 46.66 47.14 46.35 46.76 9120200 JPM 12/11/2006 46.7 47.84 46.7 47.55 11240800 JPM 12/12/2006 47.56 47.97 47.35 47.63 16021000 JPM 12/13/2006 47.78 47.9 47.5 47.6 11353700 JPM 12/14/2006 47.61 48.04 47.3 47.95 10053100 JPM 12/15/2006 48.2 48.65 48 48.3 16172300 JPM 12/18/2006 48.3 48.6 48.03 48.23 8538200 JPM 12/19/2006 48.03 48.48 47.95 48.27 9291400 JPM 12/20/2006 48.33 48.37 48.14 48.22 6046000 JPM 12/21/2006 48.42 48.97 48.33 48.65 10946200 JPM 12/22/2006 48.64 48.8 47.62 47.89 8342000 JPM 12/26/2006 47.98 48.37 47.95 48.31 4101200 JPM 12/27/2006 48.54 49 47.82 48.95 7716600 JPM 12/28/2006 48.8 49 48.64 48.92 6526200 JPM 12/29/2006 48.75 48.91 48.27 48.3 9601700 JPM 1/3/2007 48 48.37 47.59 48.07 14245200 JPM 1/4/2007 48.05 48.55 47.75 48.19 9507000 JPM 1/5/2007 48.17 48.25 47.63 47.79 10761000 JPM 1/8/2007 47.57 48.06 47.32 47.95 8239200 JPM 1/9/2007 47.9 48.11 47.36 47.75 9279600 JPM 1/10/2007 47.47 48.12 47.44 48.1 15597000 JPM 1/11/2007 48 48.42 47.94 48.31 8049400 JPM 1/12/2007 48.1 48.26 47.9 47.99 10646900 JPM 1/16/2007 48.16 48.46 48.1 48.39 8696900 JPM 1/17/2007 48.65 48.89 48.12 48.43 16292200 JPM 1/18/2007 48.05 48.58 47.92 48.15 12654500 JPM 1/19/2007 48.3 48.83 48.14 48.76 14650600 JPM 1/22/2007 48.87 49.86 48.7 49.66 18325900 JPM 1/23/2007 49.57 49.86 49.28 49.83 12845900 JPM 1/24/2007 49.68 50.4 49.51 50.36 13869200 JPM 1/25/2007 50.24 50.68 49.93 50.21 14899400 JPM 1/26/2007 50 50.25 49.5 49.7 13990300 JPM 1/29/2007 49.57 49.65 49.11 49.47 12085000 JPM 1/30/2007 49.7 50.25 49.37 50.18 12325700 JPM 1/31/2007 50.07 51.16 49.85 50.93 18462300 JPM 2/1/2007 50.96 51.24 50.86 51.21 13420400 JPM 2/2/2007 51.22 51.33 50.73 50.93 15443400 JPM 2/5/2007 50.81 51.15 50.54 50.96 8079900 JPM 2/6/2007 50.85 51.32 50.76 51 9849200 JPM 2/7/2007 50.84 51.22 50.8 51.21 7537400 JPM 2/8/2007 51.06 51.06 50.52 50.93 10312300 JPM 2/9/2007 51.02 51.19 50.08 50.42 9489000 JPM 2/12/2007 50.59 50.65 50.25 50.44 7889200 JPM 2/13/2007 50.35 51.02 50.33 50.95 8374510 JPM 2/14/2007 51.09 51.55 51 51.42 10745969 JPM 2/15/2007 51.05 51.47 50.89 51.21 13339600 JPM 2/16/2007 51.16 51.35 51.01 51.25 11292700 JPM 2/20/2007 51.15 51.75 51.12 51.63 9171500 JPM 2/21/2007 51.45 51.85 51.27 51.65 9337100 JPM 2/22/2007 51.8 51.95 51.38 51.64 9112100 JPM 2/23/2007 51.55 51.75 50.72 51.03 10044900 JPM 2/26/2007 51.17 51.42 50.43 50.81 13342781 JPM 2/27/2007 50.61 50.61 47.6 49.22 21444900 JPM 2/28/2007 49.07 49.89 48.89 49.39 19189200 JPM 3/1/2007 48.98 49.44 48.3 49.2 22632849 JPM 3/2/2007 48.95 49 48.11 48.19 16924500 JPM 3/5/2007 47.6 48.16 47.2 47.54 20231800 JPM 3/6/2007 47.54 48.68 47.43 48.52 17752140 JPM 3/7/2007 48.69 48.87 48.26 48.36 13664700 JPM 3/8/2007 48.79 49.35 48.62 48.74 11979700 JPM 3/9/2007 49.12 49.35 48.53 48.82 9452900 JPM 3/12/2007 48.67 48.98 48.6 48.84 10445700 JPM 3/13/2007 48.45 48.5 46.56 46.7 25294400 JPM 3/14/2007 48.84 47.55 45.91 47.3 25044000 JPM 3/15/2007 47.3 48.19 47.14 47.7 15828700 JPM 3/16/2007 47.62 47.83 46.98 47.03 24762832 JPM 3/19/2007 47.2 47.8 47.16 47.58 14448195 JPM 3/20/2007 47.51 47.88 47.33 47.75 14507366 JPM 3/21/2007 47.81 49.65 47.81 49.05 20747687 JPM 3/22/2007 49.05 49.1 48.36 48.47 19609809 JPM 3/23/2007 48.59 48.89 48.43 48.52 11748300 JPM 3/26/2007 48.55 48.78 47.94 48.7 11851000 JPM 3/27/2007 48.59 48.82 48.35 48.57 11183670 JPM 3/28/2007 48.57 48.48 47.79 47.99 13176750 JPM 3/29/2007 47.99 48.64 48.02 48.5 10837095 JPM 3/30/2007 48.61 49.02 47.95 48.38 12674716 JPM 4/2/2007 48.38 48.49 47.7 48.24 13834475 JPM 4/3/2007 48.25 48.59 48.09 48.56 13572155 JPM 4/4/2007 48.56 48.71 48.27 48.56 9165227 JPM 4/5/2007 48.35 48.89 48.34 48.77 7991639 JPM 4/9/2007 48.78 49.13 48.66 49 7509461 JPM 4/10/2007 49.01 49.34 48.98 49.24 8200099 JPM 4/11/2007 49.1 49.34 48.98 49.15 12046120 JPM 4/12/2007 49.52 49.52 48.73 49.2 9472504 JPM 4/13/2007 49.45 49.45 48.66 49.09 11266319 JPM 4/16/2007 49.47 50.25 49.32 49.97 15764982 JPM 4/17/2007 49.97 50.42 49.71 50.18 12238991 JPM 4/18/2007 51.6 52.67 51.43 52.07 39200025 JPM 4/19/2007 52.03 52.23 51.35 52.09 20708638 JPM 4/20/2007 52.65 52.71 52.1 52.54 21168919 JPM 4/23/2007 52.35 52.7 52.05 52.28 12675506 JPM 4/24/2007 52.06 52.28 51.65 52.16 10860748 JPM 4/25/2007 52.24 52.94 52.18 52.82 18088439 JPM 4/26/2007 52.82 53 52.56 52.94 14440456 JPM 4/27/2007 52.77 52.8 52.14 52.55 14428558 JPM 4/30/2007 52.46 53.06 51.99 52.1 29900156 JPM 5/1/2007 52.4 52.5 51.6 52.26 13857416 JPM 5/2/2007 52.26 52.77 52 52.55 13194737 JPM 5/3/2007 52.83 52.92 52.37 52.7 9755189 JPM 5/4/2007 52.8 53.05 52.59 52.63 11976896 JPM 5/7/2007 52.81 52.95 52.55 52.73 7375343 JPM 5/8/2007 52.48 52.65 52.23 52.45 9028148 JPM 5/9/2007 52.55 53.25 52.43 53.2 12563653 JPM 5/10/2007 52.79 53.03 51.95 52 13478659 JPM 5/11/2007 52.12 52.38 51.72 52.15 12419349 JPM 5/14/2007 52 52.16 51.55 51.83 9342827 JPM 5/15/2007 52.09 52.71 52 52.03 11105002 JPM 5/16/2007 52.37 53.07 52.2 52.98 12925711 JPM 5/17/2007 52.78 53 52.5 52.56 9049968 JPM 5/18/2007 52.62 52.93 52.45 52.54 11115016 JPM 5/21/2007 52.38 52.81 52.31 52.56 10408224 JPM 5/22/2007 52.56 52.68 52.09 52.29 9665750 JPM 5/23/2007 52.33 52.64 51.93 51.99 11454241 JPM 5/24/2007 52 52.24 51.45 51.59 13105950 JPM 5/25/2007 51.53 51.85 51.26 51.64 10761416 JPM 5/29/2007 51.65 51.92 51.45 51.82 9552263 JPM 5/30/2007 51.43 52.06 51.35 52.06 10243379 JPM 5/31/2007 52.25 52.31 51.67 51.83 11024061 JPM 6/1/2007 51.83 52.08 51.66 51.9 12104746 JPM 6/4/2007 51.56 51.8 51.54 51.57 11122478 JPM 6/5/2007 51.24 51.49 51.19 51.22 13617278 JPM 6/6/2007 51.22 51.23 50.26 50.56 13885374 JPM 6/7/2007 50.3 50.65 49.74 49.82 17412969 JPM 6/8/2007 49.83 50.48 49.54 50.41 13564675 JPM 6/11/2007 50.41 50.84 50.03 50.43 11251980 JPM 6/12/2007 50.22 50.4 49.34 49.35 15389880 JPM 6/13/2007 49.63 50.39 49.52 50.29 14508000 JPM 6/14/2007 50.29 50.83 49.93 50.32 12440636 JPM 6/15/2007 50.64 50.99 50.42 50.56 18354200 JPM 6/18/2007 50.83 50.85 50.33 50.43 9293861 JPM 6/19/2007 50.44 50.88 50.29 50.85 12251872 JPM 6/20/2007 50.85 50.99 49.42 49.46 14921249 JPM 6/21/2007 49.69 49.88 48.68 49.84 20101918 JPM 6/22/2007 49.56 49.75 48.58 48.72 25110463 JPM 6/25/2007 48.72 49.21 48.06 48.36 17240147 JPM 6/26/2007 48.45 49.05 48.3 48.6 18965379 JPM 6/27/2007 48.6 49.3 48.08 49.24 16354111 JPM 6/28/2007 49.25 49.48 48.56 48.96 14430872 JPM 6/29/2007 49.23 49.3 48.1 48.45 21768160 JPM 7/2/2007 48.9 49.25 48.57 49.15 15735507 JPM 7/3/2007 49.19 49.58 49.04 49.34 7443990 JPM 7/5/2007 49.1 49.35 48.65 48.79 11612922 JPM 7/6/2007 48.62 49.16 48.45 48.97 10792303 JPM 7/9/2007 49.21 49.28 48.53 48.79 10577992 JPM 7/10/2007 48.3 48.57 47.46 47.51 21881922 JPM 7/11/2007 47.52 48.44 47.12 48.13 27237437 JPM 7/12/2007 48.69 49.63 48.13 49.53 19172919 JPM 7/13/2007 49.68 50.22 49.27 50.05 16393761 JPM 7/16/2007 49.91 50.46 49.73 49.83 12264636 JPM 7/17/2007 49.95 50.48 49.83 49.92 18302139 JPM 7/18/2007 48.81 49.29 47.83 48.88 35536900 JPM 7/19/2007 49.5 49.69 47.84 48.62 26199900 JPM 7/20/2007 48.81 48.81 47.38 47.56 30678200 JPM 7/23/2007 47.75 47.87 47.06 47.15 20521300 JPM 7/24/2007 46.63 46.95 45.12 45.34 35706800 JPM 7/25/2007 45.67 46.21 44.29 45.27 40176500 JPM 7/26/2007 44.3 44.55 43.5 44.08 51335731 JPM 7/27/2007 44.08 45.24 43.7 44.23 40020600 JPM 7/30/2007 44.75 45.14 43.61 44.75 32318300 JPM 7/31/2007 45.07 45.97 43.94 44.01 34080842 JPM 8/1/2007 43.7 44.44 43.2 44.38 44504483 JPM 8/2/2007 44.41 44.76 44 44.59 28322100 JPM 8/3/2007 44.6 44.95 43.39 43.65 36628800 JPM 8/6/2007 43.76 45.11 43.28 45.11 34200000 JPM 8/7/2007 44.99 46.05 44.15 45.34 30567500 JPM 8/8/2007 45.75 47.23 45.27 46.51 27477200 JPM 8/9/2007 45.04 45.94 44.17 44.17 39309000 JPM 8/10/2007 43.36 44.8 42.51 44.25 32549000 JPM 8/13/2007 45.23 45.43 43.68 43.83 21359500 JPM 8/14/2007 43.94 44.02 43.13 43.3 25217200 JPM 8/15/2007 43.13 44.42 42.81 43 27726695 JPM 8/16/2007 42.75 45.9 42.16 45.47 51421000 JPM 8/17/2007 48.08 48.29 46.15 47.01 57869823 JPM 8/20/2007 47.17 47.51 45.07 46.49 32691700 JPM 8/21/2007 46.12 47.08 45.75 46.2 23582204 JPM 8/22/2007 46.67 46.83 45.03 46 30846800 JPM 8/23/2007 46.45 46.58 45.15 45.67 21476600 JPM 8/24/2007 45.5 46 45.03 45.95 13248500 JPM 8/27/2007 45.75 45.9 44.89 44.91 13527102 JPM 8/28/2007 44.48 44.48 43.46 43.6 23517300 JPM 8/29/2007 43.88 44.23 43.15 44.13 21605600 JPM 8/30/2007 43.64 44.36 43.34 43.97 15581500 JPM 8/31/2007 45 45.13 44.27 44.52 16937800 JPM 9/4/2007 44.4 45.62 44.26 45.3 15416718 JPM 9/5/2007 44.83 44.97 44.07 44.17 15557000 JPM 9/6/2007 44.24 44.55 43.83 44.21 18994400 JPM 9/7/2007 43.27 43.99 43.2 43.52 21526200 JPM 9/10/2007 43.75 44.45 43.35 43.93 17187500 JPM 9/11/2007 43.96 44.84 43.67 44.54 15148000 JPM 9/12/2007 44.5 44.74 44.15 44.47 13903005 JPM 9/13/2007 44.42 45.78 44.38 45.6 20263027 JPM 9/14/2007 45.6 45.64 45.01 45.54 12482470 JPM 9/17/2007 45.39 45.63 44.89 45.29 17958300 JPM 9/18/2007 45.68 47.86 45.12 47.82 27267718 JPM 9/19/2007 47.97 48.06 47.17 47.57 31807739 JPM 9/20/2007 47.62 47.75 46.73 46.96 19553500 JPM 9/21/2007 47.5 47.54 46.63 47.13 20535000 JPM 9/24/2007 47.2 47.2 46.17 46.34 17346900 JPM 9/25/2007 46.25 46.25 45.65 46.1 16405154 JPM 9/26/2007 46.26 46.69 45.74 46.13 17485400 JPM 9/27/2007 46.2 46.28 45.68 46.21 12846300 JPM 9/28/2007 46.05 46.21 45.58 45.82 15587900 JPM 10/1/2007 45.47 47.04 45.42 46.81 17276202 JPM 10/2/2007 46.99 47.35 46.82 47.16 16003197 JPM 10/3/2007 46.71 47.46 46.65 47 12675700 JPM 10/4/2007 47.2 47.43 46.98 47.25 11141000 JPM 10/5/2007 47.45 47.88 47.28 47.58 13443200 JPM 10/8/2007 47.31 47.58 47.05 47.44 8310200 JPM 10/9/2007 47.59 47.7 46.99 47.57 12967407 JPM 10/10/2007 47.47 47.47 46.55 46.91 18858500 JPM 10/11/2007 47.01 47.62 46.53 46.66 27920700 JPM 10/12/2007 46.67 47.1 46.54 46.82 12506902 JPM 10/15/2007 46.77 46.82 45.79 46.27 16575300 JPM 10/16/2007 46 46.4 44.6 45.11 22510200 JPM 10/17/2007 47.04 47.12 45.75 46.37 34659600 JPM 10/18/2007 46.1 46.13 45.45 45.9 19400264 JPM 10/19/2007 45.79 46.6 44.96 45.02 29500900 JPM 10/22/2007 44.9 45.93 44.66 45.37 18094024 JPM 10/23/2007 45.92 45.99 45.13 45.94 13519045 JPM 10/24/2007 45.73 46.44 44.74 46.27 27352826 JPM 10/25/2007 46.1 46.55 45.15 46.05 20076379 JPM 10/26/2007 46.96 47.45 45.93 47.32 18852454 JPM 10/29/2007 47.39 47.5 46.51 46.67 18863100 JPM 10/30/2007 46.4 46.89 46.05 46.56 13131400 JPM 10/31/2007 46.95 47.55 46.04 47 23899100 JPM 11/1/2007 45.65 46.32 44.2 44.32 31730700 JPM 11/2/2007 44.45 44.48 42.06 43.15 39570300 JPM 11/5/2007 42.69 43.2 41.67 42.77 28852720 JPM 11/6/2007 42.69 44.34 42.69 44.11 28757366 JPM 11/7/2007 42.93 43.81 42.15 42.24 28982634 JPM 11/8/2007 42.51 42.92 40.68 42.61 37343357 JPM 11/9/2007 41.4 43.29 41.17 42.31 43587231 JPM 11/12/2007 42.11 43.68 41.86 42.39 27693578 JPM 11/13/2007 43.3 45.5 42.63 45.05 35966729 JPM 11/14/2007 45.9 46.02 44.44 45.15 25367380 JPM 11/15/2007 44.6 45.19 43.08 43.53 23434162 JPM 11/16/2007 43.74 44.11 42.48 43.09 29023947 JPM 11/19/2007 42.7 42.84 41.19 41.37 29656654 JPM 11/20/2007 41.37 42.35 40.28 41.63 33277745 JPM 11/21/2007 40.81 42 40.15 40.68 26759276 JPM 11/23/2007 41.5 42.2 40.96 41.95 10808359 JPM 11/26/2007 41.87 42.49 40.33 40.46 27132253 JPM 11/27/2007 40.92 42.48 40.57 42.35 28501541 JPM 11/28/2007 42.73 44.13 42.56 43.96 32246483 JPM 11/29/2007 43.38 44.09 43.01 43.65 23553931 JPM 11/30/2007 45.38 46.09 45.01 45.62 40113440 JPM 12/3/2007 45.9 45.92 44.95 45.21 21417200 JPM 12/4/2007 44.32 45.09 44 44.15 19315164 JPM 12/5/2007 44.54 45.19 43.93 44.9 20629364 JPM 12/6/2007 44.88 46.25 44.53 46.21 19131980 JPM 12/7/2007 46.21 46.81 45.85 46.08 15286546 JPM 12/10/2007 46.8 47.87 46.55 47.42 23391493 JPM 12/11/2007 47.11 48.02 45.5 45.94 38456367 JPM 12/12/2007 47.03 47.79 45.18 46.15 44364992 JPM 12/13/2007 45.83 46.26 44.73 45.76 41273001 JPM 12/14/2007 45.24 45.79 44.68 45.2 27651846 JPM 12/17/2007 44.82 45.5 44.36 44.53 19965649 JPM 12/18/2007 44.77 44.95 43.13 43.9 25224981 JPM 12/19/2007 43.9 45.1 43.66 43.98 21298489 JPM 12/20/2007 44.33 44.54 43.05 43.33 27147434 JPM 12/21/2007 43.92 44.18 43.33 44.11 26418091 JPM 12/24/2007 44.14 45.11 44.14 44.83 7679621 JPM 12/26/2007 44.72 44.99 44.24 44.94 14578604 JPM 12/27/2007 44.6 44.7 43.51 43.64 16533263 JPM 12/28/2007 44.19 44.27 42.82 43.26 16852162 JPM 12/31/2007 43.07 44.14 42.79 43.65 16361231 JPM 1/2/2008 43.55 43.79 42 42.17 22125565 JPM 1/3/2008 42.34 42.65 41.76 41.88 17151723 JPM 1/4/2008 41.41 41.8 40.63 40.93 25873807 JPM 1/7/2008 41.1 41.58 40.16 41.34 25650562 JPM 1/8/2008 41.46 41.58 39.42 39.7 33647847 JPM 1/9/2008 39.59 40.34 38.54 40.26 33546825 JPM 1/10/2008 39.77 42.14 39.3 41.33 41864265 JPM 1/11/2008 40.88 42.1 40.39 40.86 37520426 JPM 1/14/2008 41.27 41.75 40.6 41.36 22816918 JPM 1/15/2008 40.73 40.73 38.85 39.17 45254794 JPM 1/16/2008 40.46 42.65 40.21 41.43 63183651 JPM 1/17/2008 41.57 41.68 39.8 40.04 39653309 JPM 1/18/2008 40.24 40.67 38.52 39.59 51919063 JPM 1/22/2008 37.66 42 37.66 40.86 57178514 JPM 1/23/2008 40.4 46.15 40 45.72 77138502 JPM 1/24/2008 45.83 46.01 44.26 44.96 52062970 JPM 1/25/2008 45.67 45.84 43.21 43.64 38410888 JPM 1/28/2008 43.79 45.61 43.4 45.57 29739012 JPM 1/29/2008 45.94 47.8 44.75 47.45 56116750 JPM 1/30/2008 47.1 49.29 46.32 47.35 68346890 JPM 1/31/2008 46.41 48.19 45.85 47.4 55504631 JPM 2/1/2008 47.26 48.7 46.9 48.25 48839012 JPM 2/4/2008 47.83 48.14 46.03 46.22 28310182 JPM 2/5/2008 45.05 45.48 43.85 43.89 39046676 JPM 2/6/2008 44.27 44.74 43.27 43.72 27274782 JPM 2/7/2008 43.39 45.58 43.25 45.11 36819422 JPM 2/8/2008 44.96 44.96 43.26 43.82 26058426 JPM 2/11/2008 43.89 44 42.82 43.35 25873943 JPM 2/12/2008 43.66 44.45 42.75 43.31 27193377 JPM 2/13/2008 43.55 44.17 43.01 44.1 26533355 JPM 2/14/2008 44.05 44.1 42.47 42.61 31179952 JPM 2/15/2008 42.41 43.25 42.01 43.25 29037010 JPM 2/19/2008 43.54 44.05 42.17 42.83 25812146 JPM 2/20/2008 42.37 43.34 41.85 43.15 30150921 JPM 2/21/2008 43.14 43.69 42.22 43.07 32883925 JPM 2/22/2008 43.06 44.02 41.91 43.93 30453056 JPM 2/25/2008 43.43 44.46 42.76 44.03 27917259 JPM 2/26/2008 43.73 44.54 43.41 43.72 24989230 JPM 2/27/2008 43.07 44.49 42.62 44.41 38566939 JPM 2/28/2008 44 44.02 42.39 42.44 36608387 JPM 2/29/2008 41.88 41.97 40.38 40.65 36856972 JPM 3/3/2008 40.55 40.63 39.43 39.82 31482144 JPM 3/4/2008 39.37 39.58 38.22 39.19 56449288 JPM 3/5/2008 39.36 39.58 38.11 38.74 36325514 JPM 3/6/2008 38.18 38.23 37.15 37.37 44358883 JPM 3/7/2008 36.89 39.08 36.61 37.56 43263954 JPM 3/10/2008 37.73 38.26 36.31 36.48 41282906 JPM 3/11/2008 38.48 39.26 37.16 38.84 58410916 JPM 3/12/2008 38.85 40.23 38.4 38.61 44573337 JPM 3/13/2008 37.84 38.95 36.63 38.11 45538291 JPM 3/14/2008 38.8 38.8 36.01 36.54 77779621 JPM 3/17/2008 37 41.09 37 40.31 1.25E+08 JPM 3/18/2008 42.19 42.88 41.25 42.71 76994238 JPM 3/19/2008 43.26 44.89 42.44 42.47 70596937 JPM 3/20/2008 42.91 46.45 42.47 45.97 72777140 JPM 3/24/2008 45.42 48.16 45.02 46.55 66013717 JPM 3/25/2008 46.02 46.65 44.91 46.06 54490422 JPM 3/26/2008 45.27 45.37 43.97 44.11 41132183 JPM 3/27/2008 44.22 44.49 42.86 42.86 32155487 JPM 3/28/2008 43.2 43.84 42.65 42.71 29012695 JPM 3/31/2008 42.71 44.25 42.61 42.95 28926478 JPM 4/1/2008 45.13 47 44.66 47 54562519 JPM 4/2/2008 47.08 47.56 45.94 46.24 36599963 JPM 4/3/2008 45.37 47.03 45.32 46.28 30315612 JPM 4/4/2008 45.85 46.44 45.12 45.57 29876733 JPM 4/7/2008 46.43 46.74 45.06 45.54 24069396 JPM 4/8/2008 45.24 45.61 44.43 44.86 29197621 JPM 4/9/2008 45.18 45.18 44.08 44.3 28477121 JPM 4/10/2008 44.2 44.81 43.58 43.86 32270157 JPM 4/11/2008 43.32 43.9 42.43 42.53 41961843 JPM 4/14/2008 42.4 42.8 41.17 41.5 33774804 JPM 4/15/2008 42.18 42.7 41.28 42.12 37273599 JPM 4/16/2008 43.53 44.96 43.1 44.96 52572556 JPM 4/17/2008 44.34 45.32 44.17 45.12 30305258 JPM 4/18/2008 46.33 46.86 45.42 45.76 31398108 JPM 4/21/2008 45.29 45.48 44.6 45.23 23514890 JPM 4/22/2008 44.96 45.8 44.75 45.65 23704171 JPM 4/23/2008 45.41 46.04 44.69 45.15 23260941 JPM 4/24/2008 45.37 47.34 45.34 46.97 37771535 JPM 4/25/2008 47.29 47.87 46.54 47.79 24266582 JPM 4/28/2008 47.56 48.09 46.81 47.34 27177926 JPM 4/29/2008 47.34 47.74 46.62 47.08 20738790 JPM 4/30/2008 47.25 48.64 46.73 47.65 36286660 JPM 5/1/2008 47.68 49.48 47.68 49.25 31724188 JPM 5/2/2008 49.9 49.95 48.03 48.66 27945332 JPM 5/5/2008 48.32 48.64 47.85 48 19276936 JPM 5/6/2008 47.34 48.7 47.25 48.2 25447829 JPM 5/7/2008 48.22 48.43 46.39 46.57 27638963 JPM 5/8/2008 46.98 47 45.31 46.05 26109747 JPM 5/9/2008 45.75 46.93 45.52 46.57 21722541 JPM 5/12/2008 46.82 47.29 46.51 47.24 20300926 JPM 5/13/2008 47.04 47.24 45.22 45.48 27487245 JPM 5/14/2008 46 46.37 45.3 45.91 24139414 JPM 5/15/2008 46.05 47.04 45.58 47.02 27289909 JPM 5/16/2008 47.32 47.32 46.05 46.53 20881101 JPM 5/19/2008 46.55 47.22 45.87 45.99 19402352 JPM 5/20/2008 45.66 45.66 43.5 43.7 48998310 JPM 5/21/2008 43.8 44.05 42.33 42.42 40615912 JPM 5/22/2008 42.4 43.73 42.1 43.05 28883557 JPM 5/23/2008 42.72 42.9 42.12 42.32 21441760 JPM 5/27/2008 42.4 43.4 42.3 43.01 28457910 JPM 5/28/2008 43.39 43.43 41.9 42.86 31689864 JPM 5/29/2008 42.69 44.06 42.29 43.57 22791079 JPM 5/30/2008 43.96 43.99 42.87 43 21394978 JPM 6/2/2008 42.63 42.77 41.66 42.15 30621114 JPM 6/3/2008 42.53 42.69 41.19 41.89 28906215 JPM 6/4/2008 41.74 42.35 41.16 41.63 30800252 JPM 6/5/2008 41.9 42.32 41.4 42.1 27756501 JPM 6/6/2008 41.79 41.79 39.95 40.09 39895257 JPM 6/9/2008 40.32 40.33 36.42 37.51 74860396 JPM 6/10/2008 37.23 39.23 37.16 38.29 54419385 JPM 6/11/2008 38.5 38.75 37.07 37.13 50971029 JPM 6/12/2008 37.71 38.75 37.63 38.01 53248442 JPM 6/13/2008 38.39 39.59 37.8 39.58 40469788 JPM 6/16/2008 39.48 40.65 39.1 39.94 34860163 JPM 6/17/2008 40.36 40.75 38.95 39.04 32510863 JPM 6/18/2008 38.53 39.25 37.93 38.74 35514472 JPM 6/19/2008 38.79 39.03 36.82 38.65 59945379 JPM 6/20/2008 37.69 39.19 36.95 37.86 55377221 JPM 6/23/2008 37.99 37.99 36.51 36.87 37742040 JPM 6/24/2008 36.81 38.26 36.25 37.72 43526293 JPM 6/25/2008 37.94 39.32 37.5 37.91 42317925 JPM 6/26/2008 37.16 37.58 36.2 36.32 45714251 JPM 6/27/2008 36.45 36.89 34.2 35.05 69316697 JPM 6/30/2008 34.86 35.5 33.96 34.31 50821599 JPM 7/1/2008 33.69 34.34 32.33 34.02 74621599 JPM 7/2/2008 34.36 35.75 34.23 34.6 51752983 JPM 7/3/2008 35.12 36.09 34.49 35.31 33060198 JPM 7/7/2008 35.5 35.95 33.56 34.04 48884383 JPM 7/8/2008 34.3 36.05 33.42 35.77 62289507 JPM 7/9/2008 35.74 36.74 34.09 34.28 50976763 JPM 7/10/2008 34 35.8 33.55 34.51 47812190 JPM 7/11/2008 33.38 34.45 32.09 33.16 71316650 JPM 7/14/2008 34.19 34.35 31.68 31.69 50370202 JPM 7/15/2008 30.73 32.82 29.24 31.02 88717736 JPM 7/16/2008 32.3 35.94 31.5 35.94 79957732 JPM 7/17/2008 38.05 40.99 37.8 40.8 1.32E+08 JPM 7/18/2008 41.2 41.32 39.2 40.02 65411200 JPM 7/21/2008 40.34 40.95 38.35 38.65 41358838 JPM 7/22/2008 38.16 41.04 37.61 40.86 50104141 JPM 7/23/2008 40.91 43 39.37 41.96 59345347 JPM 7/24/2008 42.06 42.28 39.04 39.14 47454517 JPM 7/25/2008 39.17 40.44 38.48 39.52 35187986 JPM 7/28/2008 39.41 40.65 37.41 37.66 41676766 JPM 7/29/2008 37.94 40.75 37.18 40.75 50528418 JPM 7/30/2008 41.41 42.07 39.97 41.57 47957333 JPM 7/31/2008 40.63 41.96 40.3 40.63 37395434 JPM 8/1/2008 41.11 41.75 39.77 40.76 30776580 JPM 8/4/2008 40.14 40.89 38.91 40.14 27747977 JPM 8/5/2008 41.27 42 40.21 41.89 35763838 JPM 8/6/2008 41.35 42.27 40.34 41.39 33010549 JPM 8/7/2008 40.68 41.55 39.48 39.81 42712984 JPM 8/8/2008 39.51 41.65 39.4 41.07 37175212 JPM 8/11/2008 40.79 42.85 40.37 41.89 34644101 JPM 8/12/2008 40.99 41.01 37.02 37.92 65248229 JPM 8/13/2008 37.64 37.65 36.15 36.91 48577059 JPM 8/14/2008 36.59 38.43 36.42 37.81 41145372 JPM 8/15/2008 38.05 38.71 37.37 38.07 36657889 JPM 8/18/2008 37.92 38.03 36.65 36.74 32193039 JPM 8/19/2008 36.01 36.4 35 35.58 41426394 JPM 8/20/2008 35.52 37.07 35.02 37 39064903 JPM 8/21/2008 36.18 36.6 35.79 36.26 30564443 JPM 8/22/2008 37.22 38.25 36.86 37.67 36029104 JPM 8/25/2008 37.4 37.45 36.08 36.13 27089443 JPM 8/26/2008 36.17 37.12 35.9 36.61 28810766 JPM 8/27/2008 36.55 37.22 35.87 37.14 23812712 JPM 8/28/2008 37.66 38.88 37.23 38.88 34726122 JPM 8/29/2008 38.51 38.94 38.09 38.49 23329136 JPM 9/2/2008 39.56 40.02 38.5 38.99 33268058 JPM 9/3/2008 38.91 39.75 38.44 39.71 28788627 JPM 9/4/2008 39.3 39.78 37.83 37.91 41525372 JPM 9/5/2008 37.5 39.75 37.35 39.6 42101323 JPM 9/8/2008 42.39 43.66 40 41.55 85630403 JPM 9/9/2008 40.81 41.94 39.45 39.47 56440001 JPM 9/10/2008 39.99 40.44 38.79 39.4 46100363 JPM 9/11/2008 38.25 41.69 37.92 41.65 57019203 JPM 9/12/2008 40.84 41.96 40.19 41.17 51419142 JPM 9/15/2008 38.39 41.85 37 37 92491685 JPM 9/16/2008 35.58 40.95 35.02 40.74 90296226 JPM 9/17/2008 39.08 40.68 35.5 35.77 1.04E+08 JPM 9/18/2008 36.53 41.05 34.04 40.3 1.33E+08 JPM 9/19/2008 47 48 42.55 47.05 88526533 JPM 9/22/2008 45.69 45.9 40.75 40.8 44934162 JPM 9/23/2008 40.55 42.18 40.06 40.56 32443356 JPM 9/24/2008 41.5 42.5 40.22 40.5 27195353 JPM 9/25/2008 42.25 45 41.3 43.46 36831253 JPM 9/26/2008 40.55 49 40.48 48.24 1.48E+08 JPM 9/29/2008 46.58 47.5 41 41 79527968 JPM 9/30/2008 44.63 47.39 43.77 46.7 67003178 JPM 10/1/2008 46.91 50 46.3 49.63 59471551 JPM 10/2/2008 49.25 49.85 46.72 49.85 53953237 JPM 10/3/2008 50.31 50.63 45.23 45.9 68646721 JPM 10/6/2008 43.49 45.15 41.7 44 63084020 JPM 10/7/2008 45.43 45.74 39.31 39.32 62406647 JPM 10/8/2008 38.93 43.55 38.5 39.3 75707795 JPM 10/9/2008 41.03 42.69 36.63 36.68 88839626 JPM 10/10/2008 35.03 42 35.02 41.64 1.13E+08 JPM 10/13/2008 43.91 44.08 39.66 41.99 81687754 JPM 10/14/2008 43.33 43.55 39.66 40.71 95310299 JPM 10/15/2008 39.33 41.79 38 38.49 84755611 JPM 10/16/2008 39.02 41 36.31 40.49 75112397 JPM 10/17/2008 39.63 41.39 39.06 39.33 60995874 JPM 10/20/2008 40.01 40.7 38.8 40.66 44734564 JPM 10/21/2008 39.92 41.27 39.6 39.74 41780682 JPM 10/22/2008 39.15 40.05 36.01 37.17 60825194 JPM 10/23/2008 37.36 38.75 35.82 37.85 63921957 JPM 10/24/2008 35.12 37.73 34.51 35.43 61978019 JPM 10/27/2008 35.1 35.9 33.33 34 62725763 JPM 10/28/2008 34.95 37.72 32.52 37.6 73063021 JPM 10/29/2008 37.11 38.38 35.51 35.71 61839377 JPM 10/30/2008 36.89 38 36.03 37.62 47371930 JPM 10/31/2008 37.29 41.25 37.28 41.25 86951791 JPM 11/3/2008 41.25 41.25 40.2 40.73 45064073 JPM 11/4/2008 41.25 42.42 40.88 42.17 48943298 JPM 11/5/2008 41.73 42.5 38.62 39.22 53534431 JPM 11/6/2008 38.96 39.76 37.86 38.26 56490009 JPM 11/7/2008 38.23 38.52 36.47 37.75 50214337 JPM 11/10/2008 38.28 38.48 35.65 36.41 41561476 JPM 11/11/2008 35.98 37.45 35.27 36.35 61582855 JPM 11/12/2008 35.42 36.3 34.31 34.57 56734163 JPM 11/13/2008 34.65 37.5 33.5 37.19 74525841 JPM 11/14/2008 36.33 36.91 34.16 34.47 55940940 JPM 11/17/2008 33.82 34.87 32.5 32.77 57572845 JPM 11/18/2008 32.76 33.1 30.36 32.14 67814927 JPM 11/19/2008 31.69 32.02 28.28 28.47 90241837 JPM 11/20/2008 27.74 28.71 22.32 23.38 1.61E+08 JPM 11/21/2008 23.74 24.42 19.69 22.72 1.94E+08 JPM 11/24/2008 23.92 28.34 22.5 27.58 1.37E+08 JPM 11/25/2008 29.63 30.71 28.5 29.77 1.05E+08 JPM 11/26/2008 28.76 30.75 28.17 30.62 55646925 JPM 11/28/2008 30.36 31.93 30.13 31.66 23159136 JPM 12/1/2008 30.67 30.7 26.02 26.12 71001502 JPM 12/2/2008 26.54 28.9 24.61 28.53 81331920 JPM 12/3/2008 27.44 30.74 27.04 30.25 64929930 JPM 12/4/2008 29.84 32.9 29.75 31.08 80726595 JPM 12/5/2008 30.41 34 29.73 33.35 73640026 JPM 12/8/2008 33.97 37.7 33.6 36.49 84593426 JPM 12/9/2008 35.67 35.7 33.66 33.96 65861143 JPM 12/10/2008 34.4 34.96 33.08 33.52 47941532 JPM 12/11/2008 32.6 32.76 29.74 29.94 70929016 JPM 12/12/2008 28.44 31.22 28.01 30.94 59970270 JPM 12/15/2008 29.34 29.78 28.17 28.63 51635798 JPM 12/16/2008 29.01 32.75 28.84 32.35 75848261 JPM 12/17/2008 31.5 32.89 31.05 31.86 47420387 JPM 12/18/2008 32.16 32.59 30.12 30.21 57504018 JPM 12/19/2008 30.11 31.25 29.78 30.32 55697986 JPM 12/22/2008 30.64 31.19 29.51 29.82 36397404 JPM 12/23/2008 30.23 30.4 29.11 29.11 27001097 JPM 12/24/2008 28.65 29.88 28.65 29.85 12350122 JPM 12/26/2008 30.05 30.26 29.25 29.8 12641336 JPM 12/29/2008 29.99 30.02 28.8 29.78 22343234 JPM 12/30/2008 29.89 31.05 29.88 31.01 29847418 JPM 12/31/2008 30.7 31.94 30.44 31.53 25897370 JPM 1/2/2009 31.19 31.64 30.47 31.35 32506746 JPM 1/5/2009 30.73 30.77 29.08 29.25 44163158 JPM 1/6/2009 29.79 30.42 29.51 29.88 44252516 JPM 1/7/2009 29.15 29.4 28 28.09 42227658 JPM 1/8/2009 27.9 27.95 26.86 27.22 52075769 JPM 1/9/2009 27.55 27.55 25.81 25.97 42626443 JPM 1/12/2009 25.92 26.15 24.5 24.91 59372032 JPM 1/13/2009 25.21 26.59 24.27 26.35 73433094 JPM 1/14/2009 25.59 26.28 24.76 25.91 73975844 JPM 1/15/2009 26.54 27.05 23.76 24.34 1.37E+08 JPM 1/16/2009 24.83 25 20.53 22.82 1.57E+08 JPM 1/20/2009 21 21.27 17.7 18.09 1.42E+08 JPM 1/21/2009 19.29 22.84 18.88 22.63 1.36E+08 JPM 1/22/2009 22.36 23.83 21.21 23.1 1.1E+08 JPM 1/23/2009 21.92 24.58 21.81 24.28 74369285 JPM 1/26/2009 25 25.75 23.74 24.5 74303271 JPM 1/27/2009 25.12 25.17 24.06 25.06 50830776 JPM 1/28/2009 27.19 27.77 26.34 27.66 91437908 JPM 1/29/2009 26.74 27.18 25.25 25.43 58668040 JPM 1/30/2009 25.81 26.98 24.6 25.51 74967561 JPM 2/2/2009 25 25.68 24.35 25.2 51543045 JPM 2/3/2009 25.03 25.45 23.7 24.05 66189128 JPM 2/4/2009 24.25 25.5 23.74 24.04 55330745 JPM 2/5/2009 23.74 25.32 22.49 24.54 79815430 JPM 2/6/2009 25.51 27.8 25.3 27.63 76845117 JPM 2/9/2009 26.65 27.97 26.3 27.28 54402994 JPM 2/10/2009 26.86 27.61 24.3 24.62 91948693 JPM 2/11/2009 25.25 26.62 25.14 26.09 64719064 JPM 2/12/2009 25.35 26.22 24.17 26.19 80536354 JPM 2/13/2009 25.25 25.89 24.66 24.69 58581624 JPM 2/17/2009 22.8 23.2 21.65 21.65 91426193 JPM 2/18/2009 22.18 22.3 21 21.51 82868416 JPM 2/19/2009 22.07 22.3 20.54 20.6 66504587 JPM 2/20/2009 19.71 21 18.75 19.9 1.36E+08 JPM 2/23/2009 20.9 21.56 19.48 19.51 1.02E+08 JPM 2/24/2009 20.13 21.1 18.96 21.02 1.86E+08 JPM 2/25/2009 20.83 23.22 20.12 21.73 1.36E+08 JPM 2/26/2009 23.32 24.18 22.8 23.05 1.25E+08 JPM 2/27/2009 21.63 23.6 21.55 22.85 1.1E+08 JPM 3/2/2009 21.7 22.43 21.07 21.16 94985408 JPM 3/3/2009 21.68 21.9 20.6 21.01 85590036 JPM 3/4/2009 21.74 21.74 18.8 19.3 1.45E+08 JPM 3/5/2009 18.5 19 16.04 16.6 1.54E+08 JPM 3/6/2009 17.19 17.67 14.96 15.93 1.55E+08 JPM 3/9/2009 15.37 17.29 15.02 15.9 1.33E+08 JPM 3/10/2009 17.35 19.5 17.13 19.5 1.49E+08 JPM 3/11/2009 20.35 20.91 19.12 20.4 1.55E+08 JPM 3/12/2009 20.15 23.33 20 23.2 1.52E+08 JPM 3/13/2009 23.59 24.33 22.91 23.75 1.2E+08 JPM 3/16/2009 24.31 25.27 22.96 23.09 1.25E+08 JPM 3/17/2009 23.3 25.22 22.27 25.14 99937475 JPM 3/18/2009 24.82 27.33 24.18 27.11 1.42E+08 JPM 3/19/2009 27.25 27.41 24.59 24.95 1.25E+08 JPM 3/20/2009 24.66 24.78 23.15 23.15 1.09E+08 JPM 3/23/2009 25.3 29.17 25.13 28.86 1.47E+08 JPM 3/24/2009 28.05 29.3 26.2 26.4 1.33E+08 JPM 3/25/2009 27.19 28.71 25.93 28.56 1.5E+08 JPM 3/26/2009 29.05 29.6 27.65 29.1 1.34E+08 JPM 3/27/2009 28.27 29.2 27.28 27.4 1.09E+08 JPM 3/30/2009 25.67 26.37 24.78 24.85 1.05E+08 JPM 3/31/2009 25.73 27.1 24.85 26.58 84307321 JPM 4/1/2009 25.29 28.28 25.29 28.14 1.06E+08 JPM 4/2/2009 29.58 29.67 27.41 28.16 1.32E+08 JPM 4/3/2009 27.98 29.28 27.5 29.28 80949489 JPM 4/6/2009 28.27 28.9 27.68 28.2 72187952 JPM 4/7/2009 27.28 28.05 27.01 27.25 73652589 JPM 4/8/2009 27.45 27.83 26.51 27.43 66538258 JPM 4/9/2009 30.44 33.09 30.2 32.75 1.48E+08 JPM 4/13/2009 32.01 34.15 31.81 33.7 1.1E+08 JPM 4/14/2009 33.04 33.25 30.65 30.7 1.1E+08 JPM 4/15/2009 30.62 32.97 30.27 32.56 1.08E+08 JPM 4/16/2009 34.01 34.01 32.36 33.24 1.33E+08 JPM 4/17/2009 33.35 33.98 32.53 33.26 1.05E+08 JPM 4/20/2009 31.78 32.42 29.64 29.69 1.09E+08 JPM 4/21/2009 29.07 32.91 28.87 32.53 1.16E+08 JPM 4/22/2009 31.64 34.14 31.32 31.9 1.24E+08 JPM 4/23/2009 32.23 33.75 31.66 33.21 89366443 JPM 4/24/2009 33.66 34.5 32.25 33.38 1.17E+08 JPM 4/27/2009 32.53 33.77 32.4 32.78 67841866 JPM 4/28/2009 32.35 33.72 32.28 32.79 65809864 JPM 4/29/2009 33.44 34.56 33.25 34.48 84731203 JPM 4/30/2009 35.01 35.21 32.75 33 94556895 JPM 5/1/2009 32.85 33.77 32.06 32.49 68254057 JPM 5/4/2009 33.06 35.98 32.9 35.79 1.01E+08 JPM 5/5/2009 35.45 35.95 34.46 34.82 63510239 JPM 5/6/2009 35.82 37.35 35.56 37.22 1.03E+08 JPM 5/7/2009 38.5 38.72 34.73 35.24 1.13E+08 JPM 5/8/2009 36.8 38.94 36.2 38.94 1.1E+08 JPM 5/11/2009 37.35 38.18 35.83 35.83 86807941 JPM 5/12/2009 36.24 36.26 34.06 35.36 94148853 JPM 5/13/2009 34.7 35.27 33.68 34.05 82160688 JPM 5/14/2009 34.12 35.62 33.82 35.54 68771499 JPM 5/15/2009 35.45 35.68 34.4 34.91 68300920 JPM 5/18/2009 35.71 37.35 35.2 37.26 71730806 JPM 5/19/2009 37.3 37.68 35.77 35.81 59860540 JPM 5/20/2009 36.61 36.76 34.26 34.55 77089360 JPM 5/21/2009 34.19 35.36 33.67 34.9 65068016 JPM 5/22/2009 35.26 35.3 34.41 34.41 39229944 JPM 5/26/2009 34.12 36.56 34.12 36.54 65487762 JPM 5/27/2009 36.5 36.72 34.66 34.66 76399448 JPM 5/28/2009 35.14 36.67 34.6 36.65 66107232 JPM 5/29/2009 36.35 37.07 35.68 36.9 61941772 JPM 6/1/2009 37.4 37.73 35.77 36.11 90184473 JPM 6/2/2009 35.07 35.52 34.45 34.5 1.59E+08 JPM 6/3/2009 34.4 34.97 33.65 33.98 72136255 JPM 6/4/2009 34.4 35.44 34.23 35.35 70954116 JPM 6/5/2009 35.72 35.76 34.5 34.55 61583733 JPM 6/8/2009 34.55 35.73 34.55 35.39 61615056 JPM 6/9/2009 35.72 35.78 35.09 35.26 58992208 JPM 6/10/2009 35.57 35.67 34.37 34.84 60184453 JPM 6/11/2009 35.07 35.87 34.54 34.94 66560832 JPM 6/12/2009 34.86 35.44 34.8 35.13 41164088 JPM 6/15/2009 34.88 35.04 33.93 34 55388457 JPM 6/16/2009 34.27 34.39 33.38 33.5 56343992 JPM 6/17/2009 33.43 33.52 32.18 32.73 65456581 JPM 6/18/2009 32.85 34.31 32.84 34.17 63861440 JPM 6/19/2009 34.65 35.12 33.79 35 77009068 JPM 6/22/2009 34.69 35 32.86 32.87 70393196 JPM 6/23/2009 33.11 34.09 32.92 33.57 59046541 JPM 6/24/2009 33.78 33.93 33.07 33.46 50434379 JPM 6/25/2009 33.48 34.18 32.81 34.14 57205700 JPM 6/26/2009 33.88 34.74 33.48 34.45 46722495 JPM 6/29/2009 34.55 34.7 34.04 34.6 34914745 JPM 6/30/2009 34.6 34.79 33.87 34.11 39470545 JPM 7/1/2009 34.27 34.57 33.65 33.77 36469546 JPM 7/2/2009 33.36 33.77 32.27 32.27 38352125 JPM 7/6/2009 32.03 32.6 31.59 32.6 60663968 JPM 7/7/2009 32.63 33.4 32.13 32.81 56704856 JPM 7/8/2009 32.93 33.49 31.79 32.71 71793375 JPM 7/9/2009 32.89 33.75 32.87 33.62 41655510 JPM 7/10/2009 33.31 33.67 32.21 32.34 51037374 JPM 7/13/2009 32.87 34.71 32.43 34.71 70454179 JPM 7/14/2009 34.53 35.09 34.06 34.7 52923968 JPM 7/15/2009 35.11 36.76 35.01 36.26 84050086 JPM 7/16/2009 35.5 36.41 35.22 36.13 71465077 JPM 7/17/2009 36.42 37.2 36.18 36.89 61742241 JPM 7/20/2009 37.02 37.44 36.59 36.98 43554314 JPM 7/21/2009 37.2 37.31 36.6 36.94 43518273 JPM 7/22/2009 36.4 37.33 36.21 36.83 40142736 JPM 7/23/2009 36.95 38.47 36.57 38.15 56536814 JPM 7/24/2009 38.05 38.25 37.4 37.92 35332169 JPM 7/27/2009 37.97 39.47 37.57 38.13 30491184 JPM 7/28/2009 37.74 38.2 37.65 38.08 29035833 JPM 7/29/2009 37.79 38.24 37.44 37.77 29934538 JPM 7/30/2009 38.13 39.28 37.9 38.47 38530922 JPM 7/31/2009 38.38 38.65 37.93 38.65 39089490 JPM 8/3/2009 39.12 39.75 38.99 39.6 42957720 JPM 8/4/2009 39.27 40.5 39.17 40.21 43363702 JPM 8/5/2009 40.34 42.2 40.26 41.78 63334044 JPM 8/6/2009 42.28 42.46 40.22 40.75 54179565 JPM 8/7/2009 41.28 43.13 41.18 42.36 65708212 JPM 8/10/2009 42.03 43.22 42.01 42.69 43700563 JPM 8/11/2009 42.28 42.51 40.94 41.24 50699345 JPM 8/12/2009 41.19 42.45 41.03 42.21 43077025 JPM 8/13/2009 42.73 43 41.81 42.9 40385253 JPM 8/14/2009 42.63 42.85 41.8 42.45 38421084 JPM 8/17/2009 41.21 41.58 40.71 40.73 39162727 JPM 8/18/2009 41.1 41.88 41.06 41.7 29053576 JPM 8/19/2009 41.15 41.9 41 41.41 29394042 JPM 8/20/2009 41.53 42.63 41.48 42.42 29639540 JPM 8/21/2009 42.86 43.81 42.53 43.66 42863592 JPM 8/24/2009 43.86 44.24 42.95 43.01 40385157 JPM 8/25/2009 43.39 44.14 43.3 43.58 34835645 JPM 8/26/2009 43.39 43.78 42.92 43.3 31908382 JPM 8/27/2009 43.05 43.63 42.54 43.45 28975656 JPM 8/28/2009 43.81 43.86 42.51 42.92 27269166 JPM 8/31/2009 42.44 43.6 42.06 43.46 32251026 JPM 9/1/2009 43.08 43.82 41.56 41.67 51475326 JPM 9/2/2009 41.51 42.11 40.75 40.86 35898406 JPM 9/3/2009 41.23 42.25 41.11 42.11 35027838 JPM 9/4/2009 42.33 42.49 41.79 42.34 21880108 JPM 9/8/2009 42.79 43.04 41.85 42.54 28095097 JPM 9/9/2009 42.6 43.07 42.39 42.86 29039213 JPM 9/10/2009 42.73 43.15 42.2 43.02 25116549 JPM 9/11/2009 43.13 43.39 42.48 42.5 27296355 JPM 9/14/2009 42.08 43.85 42.01 43.75 28950261 JPM 9/15/2009 43.61 44.2 42.55 43.19 49988798 JPM 9/16/2009 43.35 44.68 43.21 44.65 38721892 JPM 9/17/2009 44.29 45.11 44.2 44.96 35705665 JPM 9/18/2009 45.24 45.34 44.7 44.95 39498505 JPM 9/21/2009 44.54 44.8 44.22 44.55 24069997 JPM 9/22/2009 44.81 46.49 44.48 46.47 41157763 JPM 9/23/2009 46.4 46.5 44.98 45.06 34452363 JPM 9/24/2009 45.21 45.8 44.26 44.37 42231338 JPM 9/25/2009 44.15 44.28 43.34 43.65 31061279 JPM 9/28/2009 43.97 44.83 43.69 44.81 25826098 JPM 9/29/2009 44.89 45.2 44.43 44.88 23930572 JPM 9/30/2009 44.8 44.89 43.43 43.82 40903919 JPM 10/1/2009 43.4 43.56 41.36 41.37 50562654 JPM 10/2/2009 40.82 42.4 40.53 41.86 43062265 JPM 10/5/2009 42.48 43.93 42.35 43.8 34435384 JPM 10/6/2009 44.36 45 44.07 44.91 41705369 JPM 10/7/2009 44.6 45.82 44.46 45.7 36148666 JPM 10/8/2009 46.04 46.44 45.05 45.3 36627638 JPM 10/9/2009 45.46 45.94 45.08 45.85 26034139 JPM 10/12/2009 46.37 46.42 45.35 46.08 24220586 JPM 10/13/2009 45.65 46.03 44.53 45.66 45701829 JPM 10/14/2009 47.19 47.47 46.63 47.16 70368648 JPM 10/15/2009 46.36 47.32 46.36 47.16 36105927 JPM 10/16/2009 46.7 46.88 46 46.06 37458936 JPM 10/19/2009 46.42 46.43 45.45 45.98 30415394 JPM 10/20/2009 45.81 46.59 45.77 46.03 30618891 JPM 10/21/2009 46.02 46.42 44.65 44.65 32991511 JPM 10/22/2009 44.92 45.87 44.83 45.71 32398751 JPM 10/23/2009 45.7 46.2 44.96 45.23 27639458 JPM 10/26/2009 45.12 45.21 43.55 43.82 42085476 JPM 10/27/2009 43.99 44.66 43.67 43.9 38086396 JPM 10/28/2009 43.73 43.81 42.5 42.68 45679483 JPM 10/29/2009 43.22 44.4 42.76 44.35 35898513 JPM 10/30/2009 43.95 43.97 41.73 41.77 58854000 JPM 11/2/2009 42.18 42.85 41.52 42.58 44605534 JPM 11/3/2009 42.09 42.96 41.98 42.7 29387727 JPM 11/4/2009 43.21 43.69 42.12 42.21 42548722 JPM 11/5/2009 42.6 43.93 42.4 43.87 32893228 JPM 11/6/2009 43.14 43.69 42.91 43.48 27144928 JPM 11/9/2009 43.93 44.39 43.3 44.35 38845466 JPM 11/10/2009 44.14 44.32 43.55 44.17 30980178 JPM 11/11/2009 44.34 44.99 43.78 44.32 32674799 JPM 11/12/2009 44.08 44.65 43 43.3 34655349 JPM 11/13/2009 43.16 43.29 42.36 42.9 36655692 JPM 11/16/2009 43.25 43.61 42.76 43.04 43535612 JPM 11/17/2009 42.92 43.19 42.54 43.16 25859629 JPM 11/18/2009 43.14 43.5 42.94 43.38 20424210 JPM 11/19/2009 43.1 43.18 42.26 42.55 26883918 JPM 11/20/2009 42.47 42.74 42.15 42.46 25332416 JPM 11/23/2009 42.95 43.64 42.7 43.28 29810622 JPM 11/24/2009 43.26 43.28 42.24 42.48 31881742 JPM 11/25/2009 42.67 42.67 41.94 42.16 26131141 JPM 11/27/2009 40.98 41.9 40.75 41.33 26230027 JPM 11/30/2009 41.56 42.65 41.49 42.49 38240518 JPM 12/1/2009 42.61 42.71 41.62 42.22 39220175 JPM 12/2/2009 42.15 42.15 41.47 41.93 32519645 JPM 12/3/2009 42.3 43.09 41.31 41.4 53314360 JPM 12/4/2009 42.25 42.51 41.22 41.74 61490232 JPM 12/7/2009 41.63 41.96 41.06 41.25 32949544 JPM 12/8/2009 41.01 41.4 40.62 41.21 41878869 JPM 12/9/2009 41.25 41.51 40.6 41.19 42499728 JPM 12/10/2009 41.36 41.56 40.66 41.27 36382982 JPM 12/11/2009 40.99 41.25 40.75 40.96 46616055 JPM 12/14/2009 41.01 41.93 40.7 41.77 35340705 JPM 12/15/2009 41.5 41.7 40.62 40.86 40244302 JPM 12/16/2009 41.17 41.7 40.88 41.36 43565371 JPM 12/17/2009 41.06 41.12 40.19 40.27 44272761 JPM 12/18/2009 40.53 41.19 40.04 40.95 48127607 JPM 12/21/2009 41.55 42.24 41.5 41.9 35993643 JPM 12/22/2009 42 42.1 41.69 41.94 24762010 JPM 12/23/2009 41.84 41.94 41.45 41.56 24503542 JPM 12/24/2009 41.68 41.89 41.51 41.89 7956428 JPM 12/28/2009 41.85 42.13 41.56 41.72 13042291 JPM 12/29/2009 41.73 41.8 41.46 41.49 15595238 JPM 12/30/2009 41.27 41.62 41.23 41.53 15504194 JPM 12/31/2009 41.62 42.13 41.45 41.67 20143085 JPM 1/4/2010 41.79 42.99 41.67 42.85 35463337 JPM 1/5/2010 42.79 43.84 42.78 43.68 41214102 JPM 1/6/2010 43.45 44.09 43.31 43.92 27731250 JPM 1/7/2010 43.79 45.12 43.61 44.79 44864655 JPM 1/8/2010 44.37 44.7 44.08 44.68 33110028 JPM 1/11/2010 45.12 45.19 44.31 44.53 31878678 JPM 1/12/2010 43.99 44.15 42.94 43.49 47115058 JPM 1/13/2010 43.55 44.53 42.87 44.25 39621999 JPM 1/14/2010 44.2 44.79 44.1 44.69 38002376 JPM 1/15/2010 44.3 44.43 43.34 43.68 69741561 JPM 1/19/2010 43.4 43.75 42.9 43.28 41740210 JPM 1/20/2010 43.01 43.68 42.71 43.4 39938496 JPM 1/21/2010 43.04 43.15 40.32 40.54 1.38E+08 JPM 1/22/2010 40.65 41.2 38.82 39.16 1.07E+08 JPM 1/25/2010 39.76 39.89 38.84 39.21 56576846 JPM 1/26/2010 39 39.84 38.28 38.44 52975239 JPM 1/27/2010 38.35 39.49 38.07 39.33 66324094 JPM 1/28/2010 39.68 40.04 38.72 39.48 65073527 JPM 1/29/2010 39.65 39.85 38.8 38.94 53655197 JPM 2/1/2010 39.1 39.93 38.95 39.63 37408104 JPM 2/2/2010 39.8 40.68 39.7 40.55 46019130 JPM 2/3/2010 40.58 41.1 40.17 40.29 37377626 JPM 2/4/2010 39.79 39.92 38.35 38.35 57211784 JPM 2/5/2010 38.64 38.88 37.02 38.3 75224101 JPM 2/8/2010 38.29 38.29 37.32 37.7 58320908 JPM 2/9/2010 38.19 38.7 37.84 38.39 45179625 JPM 2/10/2010 38.64 39.5 38.52 38.87 39331732 JPM 2/11/2010 38.84 39.37 38.36 39.02 33839394 JPM 2/12/2010 38.67 39.18 38.36 38.95 38055699 JPM 2/16/2010 39.33 40.14 38.75 40.07 46425240 JPM 2/17/2010 40.26 40.45 39.76 40.04 34650608 JPM 2/18/2010 39.94 40.51 39.77 40.41 31809500 JPM 2/19/2010 40.11 40.7 39.9 40.03 40295882 JPM 2/22/2010 40.4 41.3 40.25 40.85 43898838 JPM 2/23/2010 40.9 41.25 39.76 39.88 52233021 JPM 2/24/2010 40.05 40.97 40 40.85 44653539 JPM 2/25/2010 40.16 40.69 39.7 40.64 46723714 JPM 2/26/2010 40.69 42.3 40.6 41.97 67703269 JPM 3/1/2010 42.03 42.18 41.41 41.83 34615966 JPM 3/2/2010 41.98 42.4 41.36 41.62 33898020 JPM 3/3/2010 41.65 42.06 41.34 41.53 27564966 JPM 3/4/2010 41.91 42.08 41.66 41.92 25459141 JPM 3/5/2010 42.32 42.87 42.19 42.81 34794216 JPM 3/8/2010 42.85 43.03 42.47 42.59 28530182 JPM 3/9/2010 42.39 42.82 42.05 42.42 37107038 JPM 3/10/2010 42.87 43.49 42.81 42.93 40903641 JPM 3/11/2010 42.91 43.2 42.8 43.18 30128568 JPM 3/12/2010 43.34 43.54 42.85 43.15 31371963 JPM 3/15/2010 42.92 43.21 42.6 43.07 29148177 JPM 3/16/2010 43.35 43.38 42.69 43.24 28553791 JPM 3/17/2010 43.31 44.11 43.26 43.79 32920479 JPM 3/18/2010 43.75 43.79 43.15 43.64 26012001 JPM 3/19/2010 43.72 43.89 43.13 43.45 37014305 JPM 3/22/2010 43.07 43.79 43.04 43.74 23257201 JPM 3/23/2010 43.85 44.74 43.78 44.58 33740085 JPM 3/24/2010 44.44 44.97 44.2 44.94 36058923 JPM 3/25/2010 44.98 46.05 44.89 44.94 45023892 JPM 3/26/2010 45.04 45.89 44.8 45.02 39731914 JPM 3/29/2010 45.25 45.38 44.46 44.86 30634312 JPM 3/30/2010 44.9 45.05 44.36 44.58 30297920 JPM 3/31/2010 44.31 45 44.25 44.75 39047962 JPM 4/1/2010 45.03 45.31 44.99 45.18 23901929 JPM 4/5/2010 45.28 45.4 44.79 45.34 21347908 JPM 4/6/2010 45.23 45.94 45.15 45.84 28197602 JPM 4/7/2010 45.83 46.05 45.02 45.32 28895465 JPM 4/8/2010 45.16 45.97 44.81 45.76 28875019 JPM 4/9/2010 45.88 46.22 45.45 45.98 22889920 JPM 4/12/2010 46.03 46.47 45.9 46.14 24645845 JPM 4/13/2010 46.04 46.38 45.85 45.87 27988833 JPM 4/14/2010 47.4 47.93 46.78 47.73 72533037 JPM 4/15/2010 47.65 48.2 47.49 47.81 45420967 JPM 4/16/2010 47.67 47.75 45.14 45.55 1.21E+08 JPM 4/19/2010 45.23 45.7 44.59 45.39 72141899 JPM 4/20/2010 45.77 46.15 45.56 45.88 39314079 JPM 4/21/2010 46.04 46.39 45 45.35 46327728 JPM 4/22/2010 44.91 45.12 44.03 44.74 63176893 JPM 4/23/2010 44.73 45.07 44.25 44.94 32489174 JPM 4/26/2010 44.78 44.81 43.73 43.89 42889274 JPM 4/27/2010 43.48 44.37 42.3 42.41 66296077 JPM 4/28/2010 42.84 43.71 42.78 43.46 48583712 JPM 4/29/2010 43.89 44.33 43.6 44 36520241 JPM 4/30/2010 44.02 44.05 42.23 42.58 54121062 JPM 5/3/2010 42.97 43.73 42.89 43.53 31230804 JPM 5/4/2010 42.97 43.36 42.25 42.47 48990389 JPM 5/5/2010 42.11 43.37 41.62 42.63 43062032 JPM 5/6/2010 42.63 42.78 39.29 40.81 78223575 JPM 5/7/2010 41.03 41.84 39.78 40.76 72976271 JPM 5/10/2010 42.32 43.3 41.42 41.95 66578277 JPM 5/11/2010 41.46 42.55 41.15 41.55 50771328 JPM 5/12/2010 41.74 41.79 40.81 41.69 47704069 JPM 5/13/2010 41.44 41.6 40.78 40.81 35332112 JPM 5/14/2010 40.1 40.1 39.21 39.89 60719888 JPM 5/17/2010 39.93 40.04 38.77 39.84 56506878 JPM 5/18/2010 40.62 40.62 38.55 39.02 61746022 JPM 5/19/2010 38.54 39.66 38.52 39.38 64602620 JPM 5/20/2010 38.55 39.25 37.31 37.83 76565502 JPM 5/21/2010 37.02 40.16 37.02 40.05 89588793 JPM 5/24/2010 40.16 40.25 38.5 38.62 49242316 JPM 5/25/2010 37.67 39.01 37.35 38.94 66813670 JPM 5/26/2010 39.19 39.5 38.47 38.78 50722221 JPM 5/27/2010 39.58 40.49 39.4 40.42 44851607 JPM 5/28/2010 40.33 40.35 39.36 39.58 41252340 JPM 6/1/2010 39.32 39.96 38.5 38.54 37848559 JPM 6/2/2010 39.17 39.62 38.67 39.55 39618408 JPM 6/3/2010 39.86 39.94 38.62 39.1 30956959 JPM 6/4/2010 38.49 38.7 37.5 37.62 52868851 JPM 6/7/2010 37.79 38.13 36.66 36.72 44528215 JPM 6/8/2010 36.86 37.8 36.55 37.78 51017832 JPM 6/9/2010 38.15 38.16 37.01 37.12 42585909 JPM 6/10/2010 37.68 38.37 37.41 38.29 44302588 JPM 6/11/2010 37.79 38.17 37.52 38.09 31147584 JPM 6/14/2010 37.97 38.27 37.23 37.33 48662150 JPM 6/15/2010 37.55 38.28 37.26 38.25 45364115 JPM 6/16/2010 38.02 38.88 37.99 38.52 37220666 JPM 6/17/2010 38.6 38.9 37.92 38.44 34755040 JPM 6/18/2010 38.6 39.27 38.38 39.18 37270782 JPM 6/21/2010 39.55 39.78 38.66 38.87 33665045 JPM 6/22/2010 38.93 39.58 38.22 38.33 42253316 JPM 6/23/2010 38.29 39.11 38.02 38.89 45046088 JPM 6/24/2010 38.55 38.7 37.42 38.03 73853657 JPM 6/25/2010 38.78 39.6 38.28 39.44 70742457 JPM 6/28/2010 39.55 39.64 38.47 38.54 39968436 JPM 6/29/2010 37.91 37.91 36.88 37.06 56696705 JPM 6/30/2010 37.02 37.49 36.51 36.61 35336326 JPM 7/1/2010 36.54 36.69 35.16 36.08 56647119 JPM 7/2/2010 36.31 36.69 35.34 35.83 36802729 JPM 7/6/2010 36.69 36.88 35.86 36.33 35955358 JPM 7/7/2010 36.64 38.24 36.41 38.15 44604148 JPM 7/8/2010 38.78 38.82 37.15 38.16 41500800 JPM 7/9/2010 37.75 38.89 37.68 38.85 30427958 JPM 7/12/2010 38.86 39.34 38.6 39.19 25000377 JPM 7/13/2010 39.81 40.69 39.74 40.48 48564751 JPM 7/14/2010 40.15 40.38 39.84 40.35 37320546 JPM 7/15/2010 40.72 40.84 39.31 40.46 81876125 JPM 7/16/2010 40.28 40.35 38.86 39 58507329 JPM 7/19/2010 39.03 39.36 38.12 39.04 35404826 JPM 7/20/2010 38.32 39.64 38.28 39.63 43538936 JPM 7/21/2010 40.25 40.25 38.34 38.42 41115560 JPM 7/22/2010 38.96 39.6 38.73 39.35 35495970 JPM 7/23/2010 39.17 39.96 38.97 39.83 28240909 JPM 7/26/2010 39.8 40.36 39.5 40.33 27206928 JPM 7/27/2010 40.74 41.24 40.61 40.69 44872683 JPM 7/28/2010 40.44 40.9 40.15 40.32 23945338 JPM 7/29/2010 40.71 40.83 39.91 40.21 29010262 JPM 7/30/2010 39.72 40.69 39.72 40.28 26444862 JPM 8/2/2010 40.98 41.7 40.73 41.64 35566679 JPM 8/3/2010 41.5 41.65 40.87 41.08 29967837 JPM 8/4/2010 41.22 41.4 40.86 41.29 23079686 JPM 8/5/2010 40.97 41.43 40.94 41.27 19830561 JPM 8/6/2010 40.74 40.95 39.97 40.44 34906770 JPM 8/9/2010 40.55 40.56 39.66 39.82 37795886 JPM 8/10/2010 39.67 39.73 39.16 39.17 34166433 JPM 8/11/2010 38.65 38.78 37.75 37.77 46201524 JPM 8/12/2010 37.36 37.99 37.22 37.81 35387300 JPM 8/13/2010 37.8 38.04 37.5 37.5 24564012 JPM 8/16/2010 37.32 37.82 37.28 37.69 28334062 JPM 8/17/2010 37.97 38.07 37.4 37.48 33883767 JPM 8/18/2010 37.39 38.19 37.39 37.89 27046143 JPM 8/19/2010 37.66 37.97 37 37.07 35387240 JPM 8/20/2010 37.11 37.36 36.81 37.14 30866394 JPM 8/23/2010 37.21 37.41 36.84 36.88 29282753 JPM 8/24/2010 36.59 36.7 35.92 36.21 48721687 JPM 8/25/2010 35.95 36.44 35.67 36.23 36063111 JPM 8/26/2010 36.36 36.62 35.62 35.63 31884601 JPM 8/27/2010 35.87 36.69 35.55 36.6 38449040 JPM 8/30/2010 36.4 36.6 35.83 35.85 27306470 JPM 8/31/2010 35.94 36.64 35.73 36.26 35030536 JPM 9/1/2010 36.74 37.8 36.66 37.74 36770447 JPM 9/2/2010 37.84 38.2 37.49 38.16 31282882 JPM 9/3/2010 38.47 39.17 38.47 39.17 34135589 JPM 9/7/2010 38.73 38.84 38.22 38.28 31885417 JPM 9/8/2010 38.34 39.43 38.34 39.12 30780924 JPM 9/9/2010 39.93 40.32 39.12 40.1 33438796 JPM 9/10/2010 39.92 40.25 39.67 39.76 21932099 JPM 9/13/2010 40.64 41.47 40.64 41.12 41643163 JPM 9/14/2010 40.97 41.23 40.46 40.72 42754045 JPM 9/15/2010 40.51 41.14 40.34 40.98 25405325 JPM 9/16/2010 40.72 41.1 40.55 40.99 25207452 JPM 9/17/2010 41.03 41.08 39.99 40.06 45938293 JPM 9/20/2010 40.24 41.31 40.03 41.19 33380587 JPM 9/21/2010 41.31 41.5 40.47 40.59 33548811 JPM 9/22/2010 40.43 40.84 39.75 39.94 34546338 JPM 9/23/2010 39.63 39.7 38.99 39.1 33471068 JPM 9/24/2010 39.51 39.8 39.3 39.75 28855020 JPM 9/27/2010 39.54 39.67 39.01 39.08 25686177 JPM 9/28/2010 39.36 39.4 38.61 38.95 31442541 JPM 9/29/2010 38.79 38.88 38.06 38.41 40206962 JPM 9/30/2010 38.49 38.95 37.96 38.06 54893036 JPM 10/1/2010 38.34 39.09 38.29 38.81 38973702 JPM 10/4/2010 38.98 39.54 38.71 38.95 38886009 JPM 10/5/2010 39.36 39.82 39.07 39.64 42379484 JPM 10/6/2010 39.56 40.07 39.42 39.9 31559812 JPM 10/7/2010 40.11 40.32 39.2 39.52 26923896 JPM 10/8/2010 39.67 39.78 39.13 39.31 28178479 JPM 10/11/2010 39.52 39.91 39.4 39.73 24600980 JPM 10/12/2010 39.47 40.49 39.47 40.4 38798017 JPM 10/13/2010 40.66 40.72 39.58 39.84 69607657 JPM 10/14/2010 39.25 39.38 38.1 38.72 76504897 JPM 10/15/2010 38.87 38.94 36.54 37.15 1.42E+08 JPM 10/18/2010 37.15 38.26 37.01 38.2 55116886 JPM 10/19/2010 37.9 38.65 37.5 37.69 70595070 JPM 10/20/2010 38 38.3 37.46 38.1 43497155 JPM 10/21/2010 38.19 38.4 36.21 37.7 38288399 JPM 10/22/2010 37.5 37.78 37.32 37.7 24882106 JPM 10/25/2010 37.97 38.07 37 37.07 37900828 JPM 10/26/2010 36.98 37.26 36.78 37.2 39195432 JPM 10/27/2010 37.06 37.63 37 37.54 30777415 JPM 10/28/2010 37.7 37.96 37.33 37.51 30614513 JPM 10/29/2010 37.45 37.74 37.32 37.63 19803213 JPM 11/1/2010 37.61 38 37.1 37.42 36941900 JPM 11/2/2010 37.53 37.57 36.83 36.96 39913036 JPM 11/3/2010 36.98 37.83 36.96 37.72 35299548 JPM 11/4/2010 38.14 39.85 37.86 39.8 77569302 JPM 11/5/2010 39.89 41.34 39.78 40.94 75684781 JPM 11/8/2010 40.86 41.2 40.21 40.51 32973223 JPM 11/9/2010 40.43 40.68 39.73 39.9 32800041 JPM 11/10/2010 39.87 40.64 39.59 40.62 35587826 JPM 11/11/2010 40.27 40.44 39.85 40.02 25506905 JPM 11/12/2010 39.86 40.26 39.38 39.61 33504792 JPM 11/15/2010 39.82 40.64 39.71 40.08 28772432 JPM 11/16/2010 39.74 39.97 39.04 39.61 46066475 JPM 11/17/2010 39.58 39.68 38.98 39.18 32027458 JPM 11/18/2010 39.57 40 39.36 39.66 30990277 JPM 11/19/2010 39.41 39.64 39.26 39.41 26541910 JPM 11/22/2010 39.06 39.1 38.21 38.51 33249487 JPM 11/23/2010 38.01 38.22 37.6 37.63 35340392 JPM 11/24/2010 37.83 38.24 37.59 38.16 24273037 JPM 11/26/2010 37.71 37.98 37.5 37.5 12819133 JPM 11/29/2010 37.47 38.09 37.11 37.91 30919207 JPM 11/30/2010 37.49 37.79 37.24 37.4 33716630 JPM 12/1/2010 37.95 38.19 37.65 38.15 33157135 JPM 12/2/2010 38.43 39.38 38.33 39.31 41525957 JPM 12/3/2010 39.07 39.67 38.7 39.61 30070142 JPM 12/6/2010 39.48 40.05 39.3 39.9 25364434 JPM 12/7/2010 40.35 40.46 39.24 39.25 40908155 JPM 12/8/2010 39.36 40.33 39.06 40.26 38115835 JPM 12/9/2010 40.67 41.1 40.57 40.81 43008294 JPM 12/10/2010 40.89 41.5 40.77 41.43 28451226 JPM 12/13/2010 41.57 41.99 41.16 41.51 35730371 JPM 12/14/2010 41.44 41.5 40.47 40.79 34010702 JPM 12/15/2010 40.73 41 40.06 40.21 30263996 JPM 12/16/2010 40.42 40.68 39.82 40.01 37123163 JPM 12/17/2010 40.06 40.07 39.53 39.67 52004796 JPM 12/20/2010 39.83 40.27 39.69 39.95 22978112 JPM 12/21/2010 40.16 41.24 39.98 41 30757752 JPM 12/22/2010 41.17 42.54 41.16 42.16 47286243 JPM 12/23/2010 42.15 42.27 41.82 42.08 18932006 JPM 12/27/2010 41.82 42.68 41.8 42.67 17208995 JPM 12/28/2010 42.7 43.12 42.47 42.61 20386551 JPM 12/29/2010 42.58 42.77 42.3 42.36 13637332 JPM 12/30/2010 42.31 42.47 42.05 42.23 12903320 JPM 12/31/2010 42.11 42.45 42.04 42.42 12202493 JPM 1/3/2011 43 44.04 42.96 43.58 43284100 JPM 1/4/2011 43.78 44.3 43.34 44.16 40036724 JPM 1/5/2011 43.92 44.95 43.9 44.7 50032460 JPM 1/6/2011 44.4 44.8 44.25 44.48 31615264 JPM 1/7/2011 44.54 44.59 42.64 43.64 69579337 JPM 1/10/2011 43.27 43.76 43 43.4 30098079 JPM 1/11/2011 43.7 44.02 43.42 43.6 28067052 JPM 1/12/2011 44.44 44.9 44.25 44.71 44304853 JPM 1/13/2011 44.94 44.97 44.17 44.45 42192795 JPM 1/14/2011 44.51 45.94 44.45 44.91 86983737 JPM 1/18/2011 45.02 45.42 44.5 44.75 46237632 JPM 1/19/2011 44.55 44.97 43.6 43.71 44989128 JPM 1/20/2011 43.83 44.99 43.61 44.75 46977665 JPM 1/21/2011 45.05 45.54 44.85 45.29 44767336 JPM 1/24/2011 45.21 45.48 44.86 45.02 27826781 JPM 1/25/2011 44.82 45.43 44.26 44.87 36022337 JPM 1/26/2011 45.2 45.48 44.87 44.98 25639361 JPM 1/27/2011 44.98 45.38 44.69 45.1 26740893 JPM 1/28/2011 45.05 45.88 44.4 44.54 38603129 JPM 1/31/2011 44.41 45.1 44.4 44.94 23574462 JPM 2/1/2011 45.2 46 45.16 45.93 28255494 JPM 2/2/2011 45.79 45.98 45.34 45.45 24104899 JPM 2/3/2011 45.48 45.75 44.84 45.46 23322381 JPM 2/4/2011 45 45.17 44.3 44.59 38172829 JPM 2/7/2011 44.75 45.75 44.65 45.5 36790834 JPM 2/8/2011 45.49 45.82 45.31 45.74 28649451 JPM 2/9/2011 45.36 45.5 44.65 45.11 33490937 JPM 2/10/2011 45.1 45.54 44.95 45.53 22688507 JPM 2/11/2011 45.4 46.89 45.4 46.57 40814416 JPM 2/14/2011 46.6 46.9 46.47 46.54 28699124 JPM 2/15/2011 46.56 47.34 46.54 46.82 35979863 JPM 2/16/2011 47.15 48.36 47.1 47.94 44327747 JPM 2/17/2011 47.77 47.99 47.5 47.82 22934972 JPM 2/18/2011 47.82 48.13 47.55 48 23852134 JPM 2/22/2011 47.2 47.27 45.85 46.01 44561836 JPM 2/23/2011 46.04 46.5 45.29 45.96 36266394 JPM 2/24/2011 45.63 46.06 45.21 45.91 31928879 JPM 2/25/2011 46.25 46.86 46.12 46.68 26783016 JPM 2/28/2011 46.81 47.18 46.42 46.69 25985944 JPM 3/1/2011 46.47 46.69 45.59 45.6 33685017 JPM 3/2/2011 45.39 45.97 45.07 45.21 28602007 JPM 3/3/2011 45.72 46.33 45.71 46.08 23045500 JPM 3/4/2011 45.98 46.04 45.1 45.52 27733362 JPM 3/7/2011 45.62 45.65 44.76 45.19 28122077 JPM 3/8/2011 45.38 46.69 45.3 46.4 32949342 JPM 3/9/2011 46.33 47.1 46.02 46.56 25179569 JPM 3/10/2011 46.08 46.25 45.26 45.53 33815387 JPM 3/11/2011 45.28 45.84 45.25 45.74 20347910 JPM 3/14/2011 45.42 45.54 44.63 45.3 24513339 JPM 3/15/2011 44.55 44.99 43.85 44.61 35632163 JPM 3/16/2011 44.64 44.78 43.66 43.81 41999205 JPM 3/17/2011 44.46 44.61 43.4 44.56 46752306 JPM 3/18/2011 45.24 46.18 44.75 45.74 77445705 JPM 3/21/2011 46.28 46.32 45.32 45.63 28998804 JPM 3/22/2011 45.66 45.71 45.35 45.47 19773155 JPM 3/23/2011 45.29 45.69 44.77 45.6 26695103 JPM 3/24/2011 45.7 45.84 45.09 45.73 21763428 JPM 3/25/2011 45.7 46.38 45.67 45.86 20728953 JPM 3/28/2011 46.1 46.5 45.95 45.96 19047618 JPM 3/29/2011 45.83 46.04 45.52 46.02 17916404 JPM 3/30/2011 46.53 46.85 46.22 46.45 26850725 JPM 3/31/2011 46.05 46.34 45.96 46.1 23491762 JPM 4/1/2011 46.55 46.88 46.18 46.35 25395781 JPM 4/4/2011 46.12 46.52 46.05 46.34 15710209 JPM 4/5/2011 46.17 46.77 46.05 46.58 21199013 JPM 4/6/2011 46.81 47.73 46.63 47.64 31212869 JPM 4/7/2011 47.64 47.8 46.96 47.4 29988334 JPM 4/8/2011 47.52 47.66 46.63 46.84 23827177 JPM 4/11/2011 47 47.27 46.75 46.86 25643410 JPM 4/12/2011 46.55 47.11 46.25 46.64 27275621 JPM 4/13/2011 47.24 47.37 45.88 46.25 55395689 JPM 4/14/2011 45.68 45.75 44.91 44.97 45218921 JPM 4/15/2011 45.24 45.37 44.83 44.89 32483879 JPM 4/18/2011 44.27 44.35 43.53 43.96 50974276 JPM 4/19/2011 44.26 44.71 43.76 44.65 26720104 JPM 4/20/2011 44.9 44.97 43.94 44.56 35566808 JPM 4/21/2011 44.68 44.84 44.12 44.68 24386589 JPM 4/25/2011 44.65 45.02 44.38 44.61 17360519 JPM 4/26/2011 44.85 45.43 44.61 45.12 25893126 JPM 4/27/2011 45.3 45.63 45.05 45.5 20852690 JPM 4/28/2011 45.61 45.93 45.41 45.85 19862755 JPM 4/29/2011 45.81 46.02 45.4 45.63 23363095 JPM 5/2/2011 45.94 45.99 45.11 45.18 25913966 JPM 5/3/2011 44.95 46.07 44.86 45.92 30039119 JPM 5/4/2011 45.98 46.04 45.28 45.5 22739271 JPM 5/5/2011 45.24 45.71 44.99 45.17 26165514 JPM 5/6/2011 45.47 45.71 44.76 45.04 26356067 JPM 5/9/2011 44.75 45.11 44.32 44.96 22475423 JPM 5/10/2011 45.06 45.5 44.98 45.16 20541125 JPM 5/11/2011 45.02 45.04 44.11 44.23 31528851 JPM 5/12/2011 44.1 44.33 43.55 44.09 29589929 JPM 5/13/2011 44.06 44.1 42.98 43.15 32878376 JPM 5/16/2011 42.97 43.48 42.72 42.88 34907303 JPM 5/17/2011 42.68 44.02 42.65 43.81 36333561 JPM 5/18/2011 43.72 44.24 43.41 44.08 24382933 JPM 5/19/2011 44.32 44.35 43.75 44 19539524 JPM 5/20/2011 43.83 44.09 43.09 43.13 29951525 JPM 5/23/2011 42.4 42.9 42.3 42.55 32316785 JPM 5/24/2011 42.77 42.92 41.69 42.34 39341319 JPM 5/25/2011 42.11 42.75 42.1 42.27 26510052 JPM 5/26/2011 42.12 42.59 42.1 42.45 21660730 JPM 5/27/2011 42.7 43.15 42.54 42.79 24748707 JPM 5/31/2011 43.24 43.38 42.77 43.24 28746221 JPM 6/1/2011 42.87 42.99 41.73 41.76 38634790 JPM 6/2/2011 41.93 42.2 40.83 41.61 45969424 JPM 6/3/2011 41.09 42.25 41.02 41.57 31837491 JPM 6/6/2011 41.1 41.24 40.37 40.53 40895852 JPM 6/7/2011 40.92 41.31 40.65 40.72 36342388 JPM 6/8/2011 40.58 41.07 40.2 40.39 38895183 JPM 6/9/2011 40.59 41.24 40.54 40.98 30084305 JPM 6/10/2011 40.59 41.5 40.1 41.05 48547057 JPM 6/13/2011 41.29 41.82 40.72 41.67 31768310 JPM 6/14/2011 42.13 42.44 41.48 41.6 32110148 JPM 6/15/2011 41.02 41.4 40.25 40.68 37337308 JPM 6/16/2011 40.63 40.71 39.7 40.36 50321135 JPM 6/17/2011 40.85 41.06 40.54 40.8 32023979 JPM 6/20/2011 40.5 40.81 40.12 40.48 21568823 JPM 6/21/2011 40.68 41.23 40.25 40.91 34244084 JPM 6/22/2011 40.67 41.53 40.48 40.69 27317060 JPM 6/23/2011 40.12 40.25 39.62 40.07 48316522 JPM 6/24/2011 40.05 40.18 39.44 39.49 36143032 JPM 6/27/2011 39.4 40.11 39.33 39.88 30639635 JPM 6/28/2011 40.07 40.07 39.24 39.54 41558662 JPM 6/29/2011 40.04 40.56 39.92 40.45 44783465 JPM 6/30/2011 40.72 41.07 40.37 40.94 28002025 JPM 7/1/2011 40.81 41.72 40.77 41.58 32136736 JPM 7/5/2011 41.51 41.51 40.97 41.03 23811209 JPM 7/6/2011 40.59 40.65 40.18 40.56 23868334 JPM 7/7/2011 41.19 41.79 41.1 41.32 28554303 JPM 7/8/2011 40.7 40.97 40.56 40.74 20682965 JPM 7/11/2011 40.19 40.22 39.29 39.43 38327919 JPM 7/12/2011 39.24 40.12 39.24 39.39 33808210 JPM 7/13/2011 39.67 40.37 39.41 39.62 34020567 JPM 7/14/2011 41.18 41.24 40.29 40.35 65336261 JPM 7/15/2011 40.61 40.75 39.5 39.98 46553295 JPM 7/18/2011 39.79 40 38.93 39.83 47604249 JPM 7/19/2011 39.92 40.49 39.71 40.39 34844494 JPM 7/20/2011 40.69 41.36 40.62 40.96 31250813 JPM 7/21/2011 41.57 42.55 41.23 42.29 45554055 JPM 7/22/2011 42.27 42.32 41.76 42.19 19986046 JPM 7/25/2011 41.52 41.91 41.29 41.69 22531003 JPM 7/26/2011 41.5 41.79 41.29 41.44 24354927 JPM 7/27/2011 41.2 41.4 40.59 40.67 32364601 JPM 7/28/2011 40.69 41.24 40.62 40.68 23370785 JPM 7/29/2011 40.24 40.75 39.9 40.45 37795986 JPM 8/1/2011 41.16 41.37 39.96 40.44 34042409 JPM 8/2/2011 40.1 40.38 39.84 39.84 42118933 JPM 8/3/2011 39.76 40.02 39.34 39.9 41110031 JPM 8/4/2011 39.31 39.59 37.82 37.92 59938092 JPM 8/5/2011 38.3 38.75 36.72 37.6 85512270 JPM 8/8/2011 36.23 37.72 33.69 34.06 1.33E+08 JPM 8/9/2011 35.38 36.59