Date Open High Low Close Volume

8/19/2014 585.002622 587.342658 584.002627 586.862643 978600

8/18/2014 576.11258 584.512631 576.002598 582.162619 1284100
8/15/2014 577.862619 579.382595 570.522603 573.482626 1519100
8/14/2014 576.182596 577.902645 570.882599 574.652582 985400
8/13/2014 567.312567 575.002602 565.752564 574.782577 1439200
8/12/2014 564.522567 565.902572 560.882518 562.732562 1542000
8/11/2014 569.992585 570.492553 566.002578 567.882551 1214700
8/8/2014 563.562536 570.252576 560.352561 568.772565 1494700
8/7/2014 568.00257 569.89258 561.102543 563.362525 1110900
8/6/2014 561.782569 570.702601 560.002541 566.376589 1334300
8/5/2014 570.052564 571.982601 562.612543 565.072537 1551200
8/4/2014 569.042592 575.352622 564.102531 573.152619 1427300
8/1/2014 570.402584 575.962633 562.85252 566.072533 1955200
7/31/2014 580.602616 583.652668 570.002561 571.602592 2102700
7/30/2014 586.55265 589.502696 584.002627 587.42265 1016400
7/29/2014 588.752653 589.702646 583.517654 585.612633 1349800
7/28/2014 588.072688 592.502683 584.755668 590.602697 986800
7/25/2014 590.402686 591.862684 587.032665 589.022681 932400
7/24/2014 596.452725 599.502716 591.772654 593.352671 1035100
7/23/2014 593.232713 597.852683 592.502683 595.982686 1233100
7/22/2014 590.722655 599.652725 590.602697 594.742713 1699100
7/21/2014 591.752702 594.40267 585.235622 589.472645 2062100
7/18/2014 593.002712 596.802684 582.002635 595.082696 4014100
7/17/2014 579.532604 580.992601 568.61258 573.732579 3016500
7/16/2014 588.002671 588.402633 582.202646 582.662648 1397100
7/15/2014 585.742628 585.807626 576.562606 584.782659 1623000
7/14/2014 582.602608 585.212671 578.032641 584.872627 1854000
7/11/2014 571.912585 580.85263 571.422594 579.182645 1621700
7/10/2014 565.912548 576.592595 565.012558 571.102563 1356700
7/9/2014 571.582578 576.72259 569.378597 576.08259 1116700
7/8/2014 577.662607 579.530645 566.137592 571.092587 1909500
7/7/2014 583.76265 586.432631 579.592644 582.252649 1064600
7/3/2014 583.352651 585.01266 580.922646 584.732656 714100
7/2/2014 583.352651 585.442672 580.392628 582.33766 1056300
7/1/2014 578.32262 584.402649 576.652635 582.672624 1447900
6/30/2014 578.662603 579.572631 574.752588 575.282606 1313700
6/27/2014 577.182592 579.872648 573.802595 577.242632 2236900
6/26/2014 581.002639 582.45266 571.852606 576.002598 1741900
6/25/2014 565.262572 579.962616 565.222546 578.652627 1969300
6/24/2014 565.192556 572.648612 561.012513 564.622572 2207100
6/23/2014 555.152509 565.002582 554.252519 564.952579 1536800
6/20/2014 556.852545 557.582513 550.394465 556.362492 4508300
6/19/2014 554.242482 555.0025 548.512473 554.902495 2456800
6/18/2014 544.862448 553.562516 544.002484 553.372481 1741700
6/17/2014 544.202435 545.32245 539.33245 543.012465 1444500
6/16/2014 549.262515 549.622511 541.522477 544.282488 1702500
6/13/2014 552.262503 552.30253 545.562488 551.762475 1220500
6/12/2014 557.302509 557.992512 548.46247 551.352476 1458400
6/11/2014 558.002549 559.882522 555.022514 558.842499 1100100
6/10/2014 560.512546 563.602563 557.902544 560.552511 1351700
6/9/2014 557.152501 562.902523 556.042523 562.122552 1467500
6/6/2014 558.062528 558.062528 548.932509 556.332503 1736700
6/5/2014 546.402499 554.952498 544.452449 553.902499 1689100
6/4/2014 541.502464 548.612478 538.752429 544.662436 1816400
6/3/2014 550.99248 552.342495 542.552463 544.94244 1866600
6/2/2014 560.70252 560.902531 545.732448 553.932488 1435000
5/30/2014 560.802526 561.352557 555.912528 559.892559 1771100
5/29/2014 563.352549 564.002525 558.712504 560.082534 1354100
5/28/2014 564.57257 567.842585 561.002537 561.682564 1652000
5/27/2014 556.002496 566.002578 554.352525 565.952575 2104100
5/23/2014 547.262462 553.642508 543.702467 552.702492 1932100
5/22/2014 541.132431 547.602506 540.782472 545.062459 1615800
5/21/2014 532.902401 539.185441 531.912381 538.942465 1196200
5/20/2014 529.742368 536.232457 526.302392 529.772418 1784700
5/19/2014 519.702382 529.782394 517.58537 528.862391 1277700
5/16/2014 521.39238 521.802379 515.442347 520.632362 1485200
5/15/2014 525.702357 525.872379 517.422325 519.982324 1704300
5/14/2014 533.002407 533.002407 525.292358 526.652412 1191700
5/13/2014 530.892433 536.072411 529.512367 533.092437 1653400
5/12/2014 523.512391 530.192393 519.012379 529.922427 1912500
5/9/2014 510.752299 519.902332 504.202292 518.732375 2439400
5/8/2014 508.462297 517.232351 506.452298 511.002313 2021300
5/7/2014 515.792305 516.68232 503.302272 509.962321 3224300
5/6/2014 525.232379 526.812396 515.062337 515.14233 1689000
5/5/2014 524.822381 528.902418 521.322364 527.812392 1024100
5/2/2014 533.762426 534.002403 525.612389 527.932411 1688500
5/1/2014 527.112413 532.932391 523.882364 531.352435 1905500
4/30/2014 527.602405 528.002366 522.522372 526.662388 1751100
4/29/2014 516.902344 529.462425 516.322324 527.70241 2699000
4/28/2014 517.182348 518.602319 502.802274 517.152359 3335500
4/25/2014 522.512395 524.702361 515.422333 516.182352 2100300
4/24/2014 530.072374 531.652391 522.122349 525.162363 1883100
4/23/2014 533.792415 533.872408 526.252389 526.942391 2052300
4/22/2014 528.642366 537.232453 527.512375 534.812425 2365300
4/21/2014 536.1024 536.702435 525.602352 528.622414 2566700
4/17/2014 548.81249 549.502492 531.152424 536.1024 6809500
4/16/2014 543.002488 557.002492 540.00244 556.54249 4893200
4/15/2014 536.822454 538.452412 518.462348 536.442444 3855000
4/14/2014 538.252462 544.10249 529.56237 532.522392 2575000
4/11/2014 532.552381 540.00244 526.532392 530.602392 3924800
4/10/2014 565.002582 565.002582 539.902434 540.952433 4036800
4/9/2014 559.622532 565.372554 552.952506 564.142557 3330800
4/8/2014 542.602466 555.0025 541.612446 554.902495 3151200
4/7/2014 540.742445 548.482483 527.152379 538.152456 4401600
4/4/2014 574.652582 577.772589 543.002488 543.14246 6369300
 4/3/2014 569.852553 587.282679 564.132581 569.742571 5099100
4/2/2014 599.992707 604.832763 562.192568 567.002574 147100
4/1/2014 558.712504 568.452595 558.712504 567.162558 7900
3/31/2014 566.892592 567.002574 556.932537 556.972503 10800
3/28/2014 561.202549 566.43259 558.672539 559.992565 41200
3/27/2014 568.00257 568.00257 552.922516 558.462551 13100
3/26/2014 1162.012003 1171.572011 1131.501901 1131.971918 5179200
3/25/2014 1166.002007 1169.842037 1147.001947 1158.722002 4838400
3/24/2014 1184.192035 1184.902085 1145.952004 1157.931941 6096800
3/21/2014 1206.312028 1209.632048 1182.452014 1183.041986 6441000
3/20/2014 1199.952085 1209.612076 1195.362061 1197.161999 3381900
3/19/2014 1211.80202 1211.992061 1194.412101 1199.252083 3237800
3/18/2014 1194.672106 1211.532091 1193.062087 1211.262039 3643500
3/17/2014 1179.25207 1197.072063 1178.112069 1192.102079 4340300
3/14/2014 1181.992043 1190.87202 1172.532018 1172.80207 4604900
3/13/2014 1207.952066 1210.50212 1184.762035 1189.062036 4708600
3/12/2014 1196.40208 1207.852083 1184.192035 1207.302054 3943200
3/11/2014 1213.772027 1214.322055 1196.642112 1199.99203 3438800
3/10/2014 1215.692042 1217.642076 1204.092064 1211.572035 2438200
3/7/2014 1226.802152 1226.992071 1211.442033 1214.792073 3041500
3/6/2014 1222.282091 1226.152141 1218.602083 1219.612082 2545600
3/5/2014 1215.052078 1223.082077 1211.412136 1218.262068 2479700
3/4/2014 1215.002086 1216.002038 1209.502046 1214.912028 2946300
3/3/2014 1206.752026 1207.842036 1192.142024 1202.692058 4225300
2/28/2014 1220.342104 1224.192059 1206.222092 1215.652097 4644500
2/27/2014 1218.39207 1224.232126 1217.012037 1219.212151 2529400
2/26/2014 1224.002141 1228.882066 1213.762102 1220.172036 3979100
2/25/2014 1215.942121 1224.502055 1210.422109 1220.002089 2888100
2/24/2014 1205.362067 1220.162111 1205.102063 1212.512071 3361100
2/21/2014 1207.812016 1209.872081 1202.842033 1203.792115 3738500
2/20/2014 1203.142104 1206.892075 1200.222015 1204.112036 3414300
2/19/2014 1205.302029 1209.222069 1197.502014 1202.342118 4222900
2/18/2014 1201.412007 1212.872058 1200.002077 1210.88208 4233500
2/14/2014 1195.612019 1204.392013 1192.802082 1202.802088 4389700
2/13/2014 1180.752059 1199.902094 1179.662049 1199.902094 3686400
2/12/2014 1189.001997 1190.002071 1181.381976 1186.691975 3461800
2/11/2014 1180.172011 1191.872094 1172.211975 1190.182065 4116900
2/10/2014 1171.801996 1182.402022 1169.021957 1172.93195 3904800
2/7/2014 1167.631998 1177.902056 1160.562006 1177.441963 5292000
2/6/2014 1151.132 1160.161952 1147.551975 1159.961986 3907600
2/5/2014 1143.381977 1150.772013 1128.021981 1143.201984 4806800
2/4/2014 1137.991967 1155.001927 1137.011988 1138.161914 5644800
2/3/2014 1179.202079 1181.721991 1132.011985 1133.431963 9172400
1/31/2014 1171.35195 1186.542001 1151.132 1180.971997 11174200
1/30/2014 1145.001921 1152.49194 1127.251892 1135.391922 10220800
1/29/2014 1119.121909 1121.751974 1099.421846 1106.921912 4777500
1/28/2014 1110.321943 1125.751903 1109.941861 1123.01193 4436900
1/27/2014 1126.101966 1126.501898 1082.271837 1101.23183 8739800
1/24/2014 1151.011923 1153.55193 1123.001883 1123.831888 7814000
1/23/2014 1160.00193 1162.491946 1154.37201 1160.102036 3912700
1/22/2014 1166.611952 1167.892003 1158.861929 1165.022028 3154500
 1/21/2014 1160.932041 1164.001982 1151.301947 1163.702033 3974500
1/17/2014 1156.851978 1160.631969 1144.201935 1150.53198 5422800
1/16/2014 1149.101955 1157.931941 1148.002021 1156.221939 3380300
1/15/2014 1152.991977 1155.001927 1143.791956 1148.622013 3915000
1/14/2014 1137.951901 1151.001998 1128.091944 1149.402027 4983700
1/13/2014 1126.471878 1146.912011 1117.171875 1122.981911 4855800
1/10/2014 1139.081977 1139.081977 1122.251889 1130.181906 4302900
1/9/2014 1143.442016 1144.221907 1125.561985 1130.241944 4184500
1/8/2014 1146.001995 1147.32199 1133.291913 1141.231977 4501700
1/7/2014 1125.001909 1139.691922 1121.161879 1138.861917 5124300
1/6/2014 1113.011924 1118.861905 1106.441847 1117.321972 3551800
1/3/2014 1115.001903 1116.931965 1104.931933 1105.001897 3345800
1/2/2014 1115.461873 1117.751923 1108.261879 1113.121955 3656400
12/31/2013 1112.241958 1121.00198 1106.261853 1120.711956 2725900
12/30/2013 1120.341921 1120.501943 1109.02192 1109.461919 2481300
12/27/2013 1120.001906 1120.281882 1112.941961 1118.401934 3151100
12/26/2013 1114.011876 1119.001954 1108.691952 1117.461899 2685500
12/24/2013 1114.971883 1115.241935 1108.101857 1111.841904 1473800
12/23/2013 1107.841852 1115.801889 1105.121852 1115.101886 3456000
12/20/2013 1088.301811 1101.171914 1088.001862 1100.621886 6547600
12/19/2013 1080.771848 1091.991866 1079.081818 1086.221897 3343800
12/18/2013 1071.851804 1084.951893 1059.041862 1084.751805 4437100
12/17/2013 1072.821859 1080.761801 1068.381809 1069.861826 3082800
12/16/2013 1064.001798 1074.691882 1062.01182 1072.981881 3216000
12/13/2013 1075.40181 1076.291854 1057.891813 1060.791808 4340900
12/12/2013 1079.571808 1082.94182 1069.001801 1069.961809 3204800
12/11/2013 1087.401842 1091.321883 1075.171825 1077.291806 3436400
12/10/2013 1076.151804 1092.311909 1075.65189 1084.661869 3721600
12/9/2013 1070.99178 1082.311903 1068.021822 1078.141905 2976200
12/6/2013 1069.791862 1070.001875 1060.081758 1069.871873 2868200
12/5/2013 1057.201858 1059.661854 1051.09175 1057.341785 2275800
12/4/2013 1051.37185 1063.981826 1050.001741 1058.181837 2392000
12/3/2013 1050.951823 1063.441845 1049.021761 1053.261845 3364700
12/2/2013 1063.511809 1066.351887 1050.761782 1054.481857 2756600
11/29/2013 1062.161794 1066.621816 1059.451841 1059.591768 2394400
11/27/2013 1062.031792 1068.00185 1060.001869 1063.111877 2255500
11/26/2013 1048.601858 1061.501858 1042.941796 1058.411823 4589600
11/25/2013 1037.161779 1053.191759 1035.021826 1045.931848 3238000
11/22/2013 1033.421732 1036.171752 1029.221715 1031.891724 2517700
11/21/2013 1027.001751 1038.311828 1026.001738 1034.071744 2191700
11/20/2013 1029.951737 1033.361816 1020.361771 1022.311744 1934500
11/19/2013 1031.721778 1034.751774 1023.051753 1025.201753 2271600
11/18/2013 1035.751726 1048.741785 1029.241809 1031.551709 3532500
11/15/2013 1034.871729 1038.001831 1030.311725 1033.561782 2562100
11/14/2013 1033.921769 1039.751777 1030.351791 1035.231717 2342100
11/13/2013 1006.751721 1032.851732 1006.501702 1032.471772 3170500
11/12/2013 1007.701742 1017.56176 1005.001713 1011.781743 2445200
11/11/2013 1009.511727 1015.931769 1008.001752 1010.59175 2233500
11/8/2013 1008.751746 1018.501734 1008.501728 1016.031752 2591100
11/7/2013 1022.611754 1023.931749 1007.641703 1007.951699 3371700
11/6/2013 1025.601746 1027.001751 1015.371754 1022.751743 1832600
 11/5/2013 1020.351724 1031.651814 1017.421771 1021.521745 2371500
11/4/2013 1031.501717 1032.371789 1022.031768 1026.111769 2286000
11/1/2013 1031.791741 1036.001806 1025.10177 1027.041757 2576100
10/31/2013 1028.931813 1041.521818 1023.971755 1030.581776 3292200
10/30/2013 1037.431831 1037.511719 1026.001738 1030.421755 2658000
10/29/2013 1019.101754 1036.941719 1013.501731 1036.241716 3222000
10/28/2013 1015.201747 1023.431773 1012.991708 1015.001719 2326000
10/25/2013 1028.821783 1028.821783 1010.741725 1015.201747 4076100
10/24/2013 1031.871752 1040.571735 1024.80176 1025.551754 4199700
10/23/2013 1001.001723 1034.751774 1000.631688 1031.411782 5346300
10/22/2013 1005.001713 1013.001755 995.791707 1007.001739 4433700
10/21/2013 1011.461761 1019.001771 999.551726 1003.301698 7283700
10/18/2013 976.581695 1015.461751 974.001682 1011.411708 23219400
10/17/2013 892.991512 896.901567 885.73154 888.791495 8545000
10/16/2013 885.871529 898.331531 884.011491 898.031521 4030200
10/15/2013 875.761492 885.631496 874.001499 882.011527 3195600
10/14/2013 866.661516 876.251482 865.391513 876.111494 2496400
10/11/2013 866.031477 873.48149 865.301455 871.991487 2828300
10/10/2013 863.841471 868.831488 860.211455 868.241516 4527400
10/9/2013 856.281489 862.651479 842.981435 855.861463 5322400
10/8/2013 865.321488 865.981485 851.631488 853.671458 3901800
10/7/2013 867.451516 873.991513 864.111462 865.741514 2596800
10/4/2013 875.001512 877.511499 870.001509 872.351475 2726100
10/3/2013 888.001495 894.101555 872.101517 876.091522 4249800
10/2/2013 882.731502 889.361496 877.821495 887.991509 3001700
10/1/2013 880.251533 887.671527 880.051506 887.001544 3382100
9/30/2013 869.081507 880.841506 868.311479 875.911528 3457600
9/27/2013 874.821518 877.521485 871.311518 876.391532 2527000
9/26/2013 878.301499 882.751535 875.001512 878.171497 2529200
9/25/2013 886.551498 886.551498 875.601532 877.231523 3310200
9/24/2013 886.501507 890.101504 881.401521 886.841522 2984600
9/23/2013 896.151511 901.591574 885.201545 886.501507 3568000
9/20/2013 898.391569 904.131581 895.621516 903.111535 8723000
9/19/2013 905.991557 905.991557 895.401517 898.391569 3207600
9/18/2013 886.351532 903.971559 883.071517 903.321548 3883800
9/17/2013 887.411523 888.391502 881.001528 886.1115 2528200
9/16/2013 896.201564 897.00155 884.871516 887.761524 2682900
9/13/2013 894.501548 895.681555 884.841496 889.071533 2660600
9/12/2013 897.401543 897.901518 890.011507 893.061537 2199100
9/11/2013 888.541538 896.97153 886.081542 896.191517 3233200
9/10/2013 890.021554 892.001547 884.001505 888.67154 2584700
9/9/2013 883.731514 889.751502 882.421506 888.051548 2478300
9/6/2013 882.441539 883.781506 873.741494 879.581489 3134800
9/5/2013 873.501523 879.881499 871.611466 879.561517 2592100
9/4/2013 860.351504 873.501523 855.171446 871.6315 4097600
9/3/2013 854.361474 866.191498 853.951434 860.381462 4110400
8/30/2013 855.76148 858.041482 845.561447 846.901475 3737100
8/29/2013 849.071447 860.381462 848.591444 855.431451 2968000
8/28/2013 850.251454 855.411479 847.771425 848.551438 2669700
8/27/2013 859.621482 863.731502 847.901427 850.151471 3481100
8/26/2013 870.001509 874.901529 866.05151 866.391464 2112800
8/23/2013 877.831482 878.001489 869.75149 870.211522 2162200
8/22/2013 872.701476 874.751493 870.251466 873.711475 1746200
8/21/2013 870.65152 876.911479 866.501494 869.331464 3527700
8/20/2013 868.351485 872.111504 863.541461 865.421471 2475100
8/19/2013 857.711453 872.001473 857.451449 865.651456 3635300
8/16/2013 861.281492 862.441466 856.541494 856.911467 3362700
8/15/2013 864.441491 864.921495 858.001477 859.661487 3752300
8/14/2013 878.371524 880.2315 867.161492 869.811468 4179900
8/13/2013 886.831536 888.501532 876.201491 881.251485 2850200
8/12/2013 886.9015 887.001544 881.651539 885.511541 2764200
8/9/2013 890.561536 895.521533 890.001521 890.4115 2657200
8/8/2013 895.491514 895.841515 885.291542 892.661544 2987000
8/7/2013 895.041529 898.451547 889.091505 890.651532 2768600
8/6/2013 904.691534 909.71157 895.731546 896.571537 3023400
8/5/2013 905.391537 905.521539 899.201541 905.00153 2629100
8/2/2013 903.441564 907.001556 900.821546 906.571544 3440600
8/1/2013 895.001524 904.551546 895.001524 904.221578 4292700
7/31/2013 892.991512 896.51156 886.181525 887.751538 4363200
7/30/2013 885.461488 895.61153 880.871526 890.921523 3524300
7/29/2013 884.901535 894.82153 880.891498 882.271531 3797800
7/26/2013 886.991496 889.991535 882.001541 885.351519 3568600
7/25/2013 893.871509 896.851514 886.081542 887.701547 6024600
7/24/2013 907.26156 910.301543 900.70153 902.901521 4172500
7/23/2013 910.701536 913.001572 899.571515 903.801551 4106600
7/22/2013 902.001553 912.671542 897.00155 910.701536 5828100
7/19/2013 886.611537 902.951574 875.611518 896.601557 14773700
7/18/2013 918.991602 920.0016 903.191545 910.681564 7296100
7/17/2013 921.001552 926.86158 916.301559 918.551603 3023400
7/16/2013 927.13157 927.971561 913.90154 919.611594 3980700
7/15/2013 924.301601 928.001581 916.361598 924.691608 3935600
7/12/2013 920.0016 923.001578 915.241569 923.001578 5155600
7/11/2013 913.001572 920.811572 908.521578 920.241572 5187700
7/10/2013 903.45155 911.141534 900.381548 905.991557 3429500
7/9/2013 911.001546 912.95158 897.981529 905.241563 3973500
7/8/2013 899.211527 906.271534 897.081561 905.091527 3953700
7/5/2013 890.011507 895.411564 887.341498 893.491549 3416500
7/3/2013 879.901532 889.171516 878.501526 886.431543 2101700
7/2/2013 890.201548 891.001534 877.271528 882.311537 3797000
7/1/2013 886.451515 892.081558 885.001518 887.88154 3462400
6/28/2013 874.901529 881.841519 874.191479 880.371488 4716100
6/27/2013 878.801536 884.691522 876.651475 877.071501 3867300
6/26/2013 873.75148 878.001489 870.571509 873.651498 3676400
6/25/2013 877.261481 879.681533 864.511455 866.201484 5125500
6/24/2013 871.881518 876.321507 863.251499 869.791496 6056300
6/21/2013 888.341511 889.881505 873.071511 880.931503 7994300
6/20/2013 893.991525 901.00154 883.311488 884.741513 6769200
6/19/2013 901.371575 910.841586 897.501526 900.681558 5853600
6/18/2013 888.651507 901.00154 888.351497 900.621519 4350000
6/17/2013 879.231487 889.43152 878.281527 886.251549 4308500
6/14/2013 880.101498 884.701508 874.131501 875.041517 4506700
6/13/2013 868.981463 879.6615 865.501482 877.001476 4155200
6/12/2013 885.461488 886.001531 869.651507 871.981501 4426100
6/11/2013 883.971486 887.001544 879.521511 879.811535 3528300
6/10/2013 882.101524 891.001534 880.091512 890.22152 4693000
6/7/2013 870.421474 880.001515 865.321488 879.731524 5369200
6/6/2013 864.301503 866.331487 847.221457 864.641457 5177400
6/5/2013 862.51149 869.45148 857.131466 859.701493 4229300
6/4/2013 867.851509 870.591482 854.07145 859.101473 3751100
6/3/2013 873.001486 873.97148 855.021472 867.63151 4969900
5/31/2013 868.121499 877.001476 867.521479 871.221521 3953500
5/30/2013 869.921498 878.901519 866.411498 870.761489 4257200
5/29/2013 875.711501 877.991503 864.291456 868.311479 4041800
5/28/2013 883.501529 892.141535 880.401508 881.271518 4531900
5/24/2013 875.261516 878.821508 871.011508 873.321468 4610700
5/23/2013 877.001476 889.961516 874.001499 882.79154 4567200
5/22/2013 902.561567 909.311578 886.881527 889.421534 5140300
5/21/2013 908.021541 911.661543 897.611556 906.971536 3980700
5/20/2013 905.00153 920.601559 905.00153 908.531564 4562300
5/17/2013 910.021566 913.491561 900.521536 909.181575 5604800
5/16/2013 919.001588 919.981567 902.011539 903.871576 6443200
5/15/2013 895.501561 916.38157 894.021545 915.89158 8001600
5/14/2013 877.501513 888.691512 877.141526 887.101527 3170300
5/13/2013 878.891533 882.471497 873.381507 877.531533 2907700
5/10/2013 875.311508 880.541496 872.161495 880.2315 3809500
5/9/2013 870.8415 879.6615 868.231468 871.481464 4417600
5/8/2013 857.001464 873.881483 852.911477 873.631526 4955000
5/7/2013 863.011466 863.871491 850.67148 857.231449 3932600
5/6/2013 848.261476 861.851493 848.261476 861.551483 4298500
5/3/2013 836.961447 846.801431 836.001439 845.721469 5044000
5/2/2013 820.1014 834.551442 819.051396 829.611416 4051600
5/1/2013 823.261399 824.721444 816.361415 820.431429 2920800
4/30/2013 819.001404 827.64141 817.681409 824.571408 4630600
4/29/2013 803.251401 822.701385 803.001382 819.061382 4618800
4/26/2013 807.601393 807.741381 796.58134 801.421383 4993900
4/25/2013 816.251384 816.471383 807.631412 809.101381 3999200
4/24/2013 808.111416 818.001391 808.001385 813.451373 3671800
4/23/2013 801.001357 815.50139 800.361393 807.901403 4601600
4/22/2013 800.601364 803.96139 775.001329 800.111374 5788300
4/19/2013 769.161334 803.441381 766.26134 799.871342 11649800
4/18/2013 785.351336 785.80132 761.261276 765.911339 6669800
4/17/2013 786.751342 790.841329 778.10135 782.561372 4089100
4/16/2013 786.59132 796.001354 783.921372 793.37135 3496900
4/15/2013 785.951356 797.001366 777.021326 781.931333 4924500
4/12/2013 791.991377 792.101346 782.931345 790.051329 3285500
4/11/2013 792.88136 793.101359 784.061361 790.391345 4072500
4/10/2013 782.921359 792.351365 776.001341 790.181331 3971900
4/9/2013 775.501304 783.751365 773.111333 777.651304 4330700
4/8/2013 778.751362 779.551347 768.401293 774.851354 5685300
4/5/2013 786.061325 786.991374 776.401334 783.051362 6893400
4/4/2013 804.251352 805.751402 791.301361 795.071366 4913400
4/3/2013 813.46142 814.201367 800.671389 806.201387 3489900
4/2/2013 804.541376 814.831406 804.001395 813.041394 4098200
 4/1/2013 795.011388 802.251388 793.251334 801.191398 3628100
3/28/2013 803.991409 805.371382 793.301386 794.191369 4592600
3/27/2013 806.68139 807.001373 801.331386 802.661367 4342500
3/26/2013 813.501426 814.001401 807.791372 812.421402 2392600
3/25/2013 812.411416 819.23139 806.821379 809.641362 3436800
3/22/2013 814.74141 815.241385 809.641362 810.311407 2987400
3/21/2013 811.291387 816.921429 809.851376 811.261367 2966200
3/20/2013 816.831371 817.511402 811.441361 814.71139 2938500
3/19/2013 811.241395 819.251423 806.451405 811.321406 4212000
3/18/2013 805.001408 812.761417 801.471374 807.791372 3690300
3/15/2013 818.501429 820.301427 813.341404 814.301411 6222500
3/14/2013 826.991399 826.991399 817.391385 821.541411 3314700
3/13/2013 827.901415 830.69144 822.311439 825.311416 3294800
3/12/2013 830.711412 831.891419 823.671439 827.611391 4031600
3/11/2013 831.691453 839.701419 831.501412 834.821433 3201200
3/8/2013 834.501451 834.921415 825.051412 831.521445 5845600
3/7/2013 834.061452 836.621431 829.581397 832.601408 4120700
3/6/2013 841.031462 844.00142 828.811431 831.381396 5767400
3/5/2013 828.931447 840.151465 828.901428 838.601424 8118400
3/4/2013 805.301357 822.841434 805.001408 821.501406 5571900
3/1/2013 797.801352 807.141361 796.151389 806.191401 4367000
2/28/2013 801.101401 806.991387 801.031376 801.201384 4548500
2/27/2013 794.801375 804.75139 791.111381 799.781345 4067300
2/26/2013 795.001341 795.951362 784.401315 790.13134 4421500
2/25/2013 802.301379 808.411364 790.491327 790.771365 4625000
2/22/2013 799.261397 801.251375 793.801362 799.711381 4123100
2/21/2013 798.001379 805.451392 791.22135 795.531336 7039000
2/20/2013 805.301357 808.971379 791.79135 792.461334 5549000
2/19/2013 795.991368 807.001373 795.281379 806.851398 5885500
2/15/2013 787.401353 793.261381 787.071324 792.891346 5480000
2/14/2013 779.731341 788.741382 777.771321 787.82138 3483500
2/13/2013 780.131334 785.351336 779.971312 782.861321 2405200
2/12/2013 781.751339 787.901329 779.371354 780.701335 3731900
2/11/2013 778.40136 783.00137 773.751297 782.421322 4351800
2/8/2013 780.131334 786.671331 779.561333 785.371369 6062700
2/7/2013 769.701316 778.811339 765.501298 773.951324 5701600
2/6/2013 759.071331 772.961297 758.501331 770.171333 4171700
2/5/2013 761.131335 771.111307 759.471324 765.741331 3755300
2/4/2013 767.691304 770.471343 758.271284 759.021279 6103700
2/1/2013 758.201321 776.601361 758.101277 775.601349 7520100
1/31/2013 750.511275 757.621273 750.251271 755.691272 3280500
1/30/2013 753.741299 760.95128 752.911294 753.831296 3478900
1/29/2013 746.751256 756.951289 746.541304 753.681322 3507200
1/28/2013 751.761307 755.601275 747.891257 750.731274 3266300
1/25/2013 750.77128 758.481297 750.251271 753.671274 4468400
1/24/2013 741.241291 756.831273 740.511269 754.211317 6790600
1/23/2013 735.99127 749.001301 735.791243 741.501296 11862400
1/22/2013 704.661209 705.341179 695.521167 702.871197 7613100
1/18/2013 710.361215 712.77122 701.331203 704.511235 6477700
1/17/2013 717.711246 719.641246 711.021213 711.321223 4439500
1/16/2013 722.401253 724.341239 713.67125 715.191211 4061900
 1/15/2013 719.33125 735.001243 712.101236 724.931273 7884700
1/14/2013 737.001269 742.201299 722.351261 723.25123 5749200
1/11/2013 742.001272 742.431284 736.301266 739.99126 2579900
1/10/2013 742.831277 745.001249 733.501254 741.481263 3685000
1/9/2013 732.271256 738.351283 728.601234 738.121237 4064500
1/8/2013 735.541286 736.301266 724.431236 733.301227 3364700
1/7/2013 735.451289 739.381254 730.581227 734.751286 3323800
1/4/2013 729.341243 741.471277 727.681232 737.971262 5547600
1/3/2013 724.931273 731.931241 720.721209 723.671256 4653700
1/2/2013 719.421247 727.001263 716.551211 723.25123 5101500
12/31/2012 700.001222 710.571228 696.00117 707.38121 4009600
12/28/2012 701.69119 706.911192 700.011208 700.011208 2814500
12/27/2012 707.141239 708.841193 698.611202 706.2912 3307000
12/26/2012 708.071227 712.88125 702.411226 708.871213 2373500
12/24/2012 714.511241 715.181225 707.471207 709.501191 1688000
12/21/2012 713.971199 718.821227 710.521237 715.631209 7078300
12/20/2012 723.261216 724.651236 716.971237 722.361247 3326400
12/19/2012 720.711223 723.001211 716.681213 720.111264 3851500
12/18/2012 716.601202 729.101271 715.051222 721.07121 6032300
12/17/2012 705.501201 721.921249 704.021184 720.781248 6093400
12/14/2012 699.171217 707.821208 698.431208 701.961181 4276100
12/13/2012 715.921233 716.4712 699.551176 702.701189 6915500
12/12/2012 699.231194 703.511222 693.481197 697.561198 4870100
12/11/2012 690.001154 701.921175 687.721152 696.881167 5395200
12/10/2012 685.391158 691.651179 683.791187 685.421178 2743600
12/7/2012 695.001219 696.881167 682.4212 684.211152 3852900
12/6/2012 687.59115 695.611163 684.511162 691.13117 2935500
12/5/2012 692.151216 694.501182 682.331142 687.821196 3738700
12/4/2012 695.001219 695.511181 685.701154 691.031187 3998200
12/3/2012 702.241219 705.891207 694.111175 695.251176 4401300
11/30/2012 691.311163 699.221208 685.691168 698.37117 6350800
11/29/2012 687.781191 693.901162 682.001174 691.891211 5573700
11/28/2012 668.011164 684.911155 663.891157 683.67117 6106700
11/27/2012 660.171144 675.001145 658.00111 670.711131 5036100
11/26/2012 666.44115 667.001165 659.021157 661.151123 4425700
11/23/2012 669.971123 670.001142 666.101135 667.971158 1851800
11/21/2012 668.991143 669.801176 660.401129 665.87115 4240200
11/20/2012 669.511153 678.001184 664.571127 669.971123 4192900
11/19/2012 655.701136 668.921119 655.531128 668.21113 4754100
11/16/2012 645.991093 653.021141 636.001073 647.181085 6902000
11/15/2012 650.00113 660.001136 643.901131 647.261096 3711500
11/14/2012 660.661134 662.181156 650.501106 652.551123 3349200
11/13/2012 663.001114 667.601124 658.231157 659.051115 3200200
11/12/2012 663.751108 669.801176 660.871147 665.901169 2822300
11/9/2012 654.651132 668.341132 650.30114 663.031133 6251500
11/8/2012 670.201169 671.491145 651.231128 652.291119 5213300
11/7/2012 675.001145 678.231169 666.491142 667.12112 4481200
11/6/2012 685.481155 686.501201 677.551138 681.721197 3177300
11/5/2012 684.501176 686.861189 675.56116 682.961182 3283900
11/2/2012 694.791206 695.551186 687.371151 687.921179 4666100
11/1/2012 679.501173 690.901184 678.721159 687.59115 4115500
10/31/2012 679.86116 681.001161 675.001145 680.301158 3085400
10/26/2012 676.501134 683.031145 671.201121 675.151181 3916200
10/25/2012 680.001148 682.001174 673.511143 677.761151 4820100
10/24/2012 686.80115 687.001177 675.271136 677.301181 5011600
10/23/2012 672.011154 687.331206 672.001168 680.35115 5855000
10/22/2012 681.011147 684.631178 669.701132 678.671167 8141500
10/19/2012 705.581211 706.701241 672.001168 681.791161 23050400
10/18/2012 755.541298 759.421272 676.001158 695.001219 24977900
10/17/2012 743.951306 756.341283 740.261251 755.491306 4602900
10/16/2012 740.131248 746.991289 736.461288 744.7013 4131800
10/15/2012 741.941294 743.83129 730.701243 740.981287 6060700
10/12/2012 751.851304 754.871314 744.10128 744.751292 4826400
10/11/2012 752.901308 758.501331 750.291276 751.481269 4785600
10/10/2012 741.861283 747.53127 738.291244 744.561251 4095000
10/9/2012 759.67129 761.321314 742.531267 744.091294 6028900
10/8/2012 761.001332 763.581283 754.151278 757.841272 3931800
10/5/2012 770.711314 774.381337 765.011309 767.651298 5492200
10/4/2012 762.751278 769.891295 759.4013 768.051291 4926700
10/3/2012 755.721291 763.921299 752.201305 762.501321 4433100
10/2/2012 765.201288 765.991288 750.271304 756.991295 5601200
10/1/2012 759.051298 765.001323 756.211281 761.781285 6359700
9/28/2012 754.151278 759.301317 751.151301 754.501279 5587700
9/27/2012 759.951328 762.841336 751.651276 756.501305 7891600
9/26/2012 749.851278 761.241304 741.001259 753.461322 11388200
9/25/2012 753.051282 764.891292 747.661272 749.161261 12162400
9/24/2012 731.001253 750.041258 730.251259 749.38126 7154200
9/21/2012 732.211279 734.921232 730.121256 733.991244 12765800
9/20/2012 724.471242 731.381274 721.221246 728.121231 5836500
9/19/2012 717.501232 728.561229 716.411223 727.501238 6219700
9/18/2012 707.781203 718.661206 706.78119 718.281246 4149000
9/17/2012 708.111232 712.88125 705.001225 709.981194 3027800
9/14/2012 709.601235 713.001205 707.011237 709.681246 5256500
9/13/2012 693.09119 709.001215 690.541197 706.041182 5337900
9/12/2012 689.411182 694.911222 680.881145 690.881212 5304300
9/11/2012 697.961191 700.651172 691.001167 692.19116 3761500
9/10/2012 709.761195 712.811225 698.391203 700.771188 5139100
9/7/2012 700.001222 712.251211 697.671167 706.151212 6490100
9/6/2012 685.961159 699.891192 684.731161 699.401202 6109700
9/5/2012 680.001148 686.501201 679.141185 680.721185 3429100
9/4/2012 684.551167 685.001151 673.501157 681.041167 3793200
8/31/2012 684.0012 688.581177 680.041154 685.091148 4270000
8/30/2012 684.241171 687.391184 680.181142 681.681192 3265900
8/29/2012 677.371145 688.991156 676.151133 688.011176 6002900
8/28/2012 665.001139 677.621163 664.741135 677.25119 4132600
8/27/2012 662.991127 672.001168 659.241156 669.221129 5246900
8/24/2012 675.601165 680.451194 674.081143 678.631162 2863800
8/23/2012 674.271184 680.481152 671.001155 676.801144 3581700
8/22/2012 667.381125 680.601168 666.701155 677.181165 3832600
8/21/2012 673.11115 678.001184 662.171108 669.511153 4461000
8/20/2012 675.501182 678.871194 672.661165 675.541188 3529300
8/17/2012 674.121149 677.25119 671.701158 677.141159 4371600
8/16/2012 667.511127 674.641158 667.081115 672.871179 3448200
8/15/2012 670.281119 674.251151 664.101109 667.541146 4839400
8/14/2012 659.251142 672.851145 659.001123 668.661175 7350800
8/13/2012 647.421118 660.151111 646.681109 660.011122 6560200
8/10/2012 638.591071 642.241121 636.131075 642.001088 2879800
8/9/2012 644.511076 646.371113 641.521085 642.35109 2148500
8/8/2012 639.051103 645.871138 638.501074 642.231074 2654200
8/7/2012 641.791075 644.261119 636.47109 640.541105 3978300
8/6/2012 639.611117 649.381138 639.22111 642.821108 3578000
8/3/2012 640.001124 643.721076 636.141061 641.331105 3808300
8/2/2012 625.511077 638.031118 623.411068 628.751087 3970100
8/1/2012 637.301095 639.511073 631.38109 632.681113 3702900
7/31/2012 628.261097 636.50111 628.221091 632.971076 3745100
7/30/2012 636.051064 642.601108 629.501081 632.301092 4389700
7/27/2012 618.891069 635.00106 617.501049 634.961116 7125900
7/26/2012 615.001048 616.871071 610.031064 613.361071 3382900
7/25/2012 608.321062 613.381043 605.371015 607.991033 3659600
7/24/2012 615.001048 617.931061 604.341044 607.571068 4033800
7/23/2012 600.481042 618.351088 598.251031 615.511071 7150000
7/20/2012 608.76106 612.941044 598.181006 610.821064 12975800
7/19/2012 586.141031 598.481016 586.000981 593.060987 9384300
7/18/2012 576.981016 583.69102 576.130977 580.761007 3107900
7/17/2012 578.431013 580.67101 568.400987 576.730997 3372700
7/16/2012 576.37101 579.190993 571.780986 574.921012 2936100
7/13/2012 572.150959 579.150988 568.550962 576.520984 3966700
7/12/2012 567.120998 571.93096 562.090975 570.480963 4636800
7/11/2012 576.300985 577.850965 564.940978 571.190952 7024700
7/10/2012 590.191012 592.431009 578.741009 581.700981 3860500
7/9/2012 584.950977 588.601027 581.250996 586.011028 3443000
7/6/2012 592.451042 593.521019 582.82101 585.981009 4339700
7/5/2012 588.760987 600.061016 588.540988 595.921037 4709200
7/3/2012 580.011012 588.410986 578.001001 587.830999 2387800
7/2/2012 581.820997 583.001004 576.501012 580.470983 3323300
6/29/2012 574.960957 580.130967 572.201012 580.07099 5057800
6/28/2012 565.900986 566.230954 557.210927 564.310939 3856100
6/27/2012 567.700985 573.990963 566.020941 569.300956 3397200
6/26/2012 562.760959 566.600989 559.480944 564.680974 2710500
6/25/2012 567.33095 568.090991 557.350977 560.700956 3174900
6/22/2012 568.000995 571.480976 565.820975 571.480976 4472400
6/21/2012 579.841005 579.841005 563.730952 565.210969 4037600
6/20/2012 579.810985 580.000965 573.510959 577.511011 4710800
6/19/2012 573.59097 584.280993 573.120953 581.530973 4167900
6/18/2012 562.620971 574.210962 559.250959 570.850997 5012400
6/15/2012 560.340968 564.520952 557.090972 564.510966 6024800
6/14/2012 561.300976 565.070981 556.520972 559.050931 4707200
6/13/2012 561.720941 567.000982 558.680958 561.090963 3923000
6/12/2012 569.770974 570.300969 558.580975 565.100939 6472500
6/11/2012 584.21103 585.321011 566.690986 568.50097 5342100
6/8/2012 575.851001 581.000978 574.580997 580.451011 2831300
6/7/2012 587.601014 587.891038 577.251006 578.230986 3530100
6/6/2012 576.480979 581.970971 573.611004 580.570966 4207200
 6/5/2012 575.451008 578.131003 566.470986 570.410999 4697200
6/4/2012 570.220958 580.491016 570.011006 578.590973 4883500
6/1/2012 571.790972 572.650996 568.350996 570.981 6138700
5/31/2012 588.720982 590.001032 579.001013 580.86099 5958800
5/30/2012 588.161028 591.901014 583.530999 588.230992 3827600
5/29/2012 595.811007 599.131028 588.320989 594.341038 5230900
5/25/2012 601.001051 601.731012 588.280983 591.53104 7190500
5/24/2012 609.161053 611.921059 598.871023 603.661013 3796600
5/23/2012 601.651001 609.601052 597.121016 609.461063 6379900
5/22/2012 613.441081 613.811055 596.001048 600.801024 6126600
5/21/2012 600.511 615.691064 600.001038 614.111065 6173800
5/18/2012 625.101098 632.421109 596.701051 600.401031 11991700
5/17/2012 633.8311 637.851124 621.231049 623.051081 6732700
5/16/2012 617.961081 630.101101 615.941083 628.93108 9706300
5/15/2012 605.351043 615.001048 603.75101 611.111026 4219900
5/14/2012 600.781052 608.501056 600.581025 604.001029 3662400
5/11/2012 610.351046 614.551063 604.771056 605.231027 4214400
5/10/2012 612.961078 616.19104 610.23103 613.661081 3083200
5/9/2012 606.821012 616.381081 601.811023 609.151067 4675000
5/8/2012 605.531037 616.901029 600.701041 612.79107 5374600
5/7/2012 595.001035 610.571045 595.001035 607.551034 4003800
5/4/2012 605.921044 607.89105 596.81102 596.971042 4431300
5/3/2012 609.621024 614.83104 608.95104 611.021029 3749900
5/2/2012 601.201017 608.111049 600.611044 607.261072 3235000
5/1/2012 603.791016 611.601077 600.191018 604.431041 4019600
4/30/2012 612.991036 616.081071 600.611044 604.851067 4832600
4/27/2012 615.021081 616.741069 610.601065 614.981076 3284900
4/26/2012 610.911061 618.001086 609.701035 615.471065 4200600
4/25/2012 604.001029 611.351059 602.881061 609.721068 3655800
4/24/2012 598.241045 606.631032 597.321043 601.271042 3872600
4/23/2012 592.901027 598.450997 590.200998 597.60102 4411900
4/20/2012 604.251047 608.851057 595.831041 596.061026 6139700
4/19/2012 605.691058 616.261065 599.001026 599.301036 6613800
4/18/2012 608.051072 612.801056 602.811036 607.451052 5358900
4/17/2012 608.561033 617.691029 607.011053 609.571032 6070400
4/16/2012 623.001089 623.811061 601.661049 606.071018 11426700
4/13/2012 647.55112 648.991131 623.54107 624.601061 16379700
4/12/2012 642.35109 653.141096 640.261067 651.011129 11556300
4/11/2012 633.971089 636.001073 631.30108 635.961067 4414300
4/10/2012 633.521104 634.501084 624.551069 626.861091 4982500
4/9/2012 628.481096 635.331089 625.291078 630.841109 4381600
4/5/2012 632.241054 636.431085 628.571093 632.321064 4654700
4/4/2012 638.451083 639.001111 631.101052 635.151095 3267300
4/3/2012 645.411106 647.951113 638.641124 642.621081 4105000
4/2/2012 640.77109 647.501129 634.841099 646.921081 4585400
3/30/2012 651.751137 653.491097 641.001076 641.241108 4638700
3/29/2012 653.441106 656.591119 644.301124 648.411083 3862900
3/28/2012 652.031114 658.591144 651.081093 655.761114 5096700
3/27/2012 647.031111 653.501144 644.8011 647.021125 4029400
3/26/2012 645.001127 649.491107 639.541092 649.331085 3651900
3/23/2012 646.601099 648.501141 640.901093 642.591122 3894800
3/22/2012 638.501074 648.80109 631.00107 646.051131 4838400
3/21/2012 634.611114 647.391098 632.511106 639.981091 4957600
3/20/2012 630.921059 636.061111 627.27107 633.491085 3092400
3/19/2012 623.121044 637.271076 621.241035 633.981075 4361800
3/16/2012 620.891095 625.91107 620.051042 625.041059 6123800
3/15/2012 616.60108 623.501065 614.83104 621.131066 4888300
3/14/2012 615.001048 622.78109 613.461054 615.991074 5895700
3/13/2012 608.751074 617.851051 605.551009 617.781087 4508300
3/12/2012 600.001038 607.001067 599.26103 605.151016 3350400
3/9/2012 607.951027 611.901026 600.001038 600.251057 5361100
3/8/2012 610.04105 611.501033 606.351056 607.141056 2700900
3/7/2012 609.051023 611.191037 605.861066 606.80104 2538400
3/6/2012 608.051072 608.811052 593.841001 604.961036 6372500
3/5/2012 620.431063 622.491066 611.381078 614.251053 3198400
3/2/2012 622.001076 624.001041 620.321094 621.251082 3158300
3/1/2012 622.261081 625.701057 618.151061 622.401069 4492000
2/29/2012 618.601045 625.601074 615.501085 618.251043 6297200
2/28/2012 610.001045 619.771065 607.681037 618.391032 5716400
2/27/2012 606.591027 612.361058 605.061019 609.311028 3641300
2/24/2012 607.351069 611.651069 605.511065 609.901062 3885600
2/23/2012 607.001067 607.941041 600.35104 606.111023 4125300
2/22/2012 611.961065 616.781074 606.711043 607.941041 3948700
2/21/2012 603.871026 617.88107 602.881061 614.001035 4980100
2/17/2012 604.971022 607.631045 602.401057 604.641054 4916400
2/16/2012 602.821022 608.811052 597.731022 606.521064 5080700
2/15/2012 612.931058 612.931058 602.561017 605.561056 4869900
2/14/2012 611.541039 612.00107 604.761009 609.761073 3620900
2/13/2012 610.50102 613.841074 610.021017 612.201036 3646100
2/10/2012 607.881064 608.131021 604.001029 605.911058 4667700
2/9/2012 612.021042 614.501072 609.001032 611.461028 4546300
2/8/2012 608.641044 611.351059 604.741037 609.85107 3686400
2/7/2012 607.151042 609.391039 603.761057 606.771021 4199700
2/6/2012 595.011021 610.83105 594.011009 609.091029 7386700
2/3/2012 590.66103 597.071025 588.050998 596.331016 6360700
2/2/2012 584.871027 586.411021 582.081002 585.110998 4847400
2/1/2012 584.940991 585.501005 579.141002 580.83097 4658700
1/31/2012 583.001004 584.001016 575.150998 580.110995 4300700
1/30/2012 578.050992 580.000965 573.40099 577.691005 4678400
1/27/2012 570.780973 580.321008 569.330975 579.980993 7262000
1/26/2012 571.980951 574.481014 564.550972 568.100977 6476500
1/25/2012 577.511011 578.71099 566.38099 569.490997 10012700
1/24/2012 586.321024 587.681025 578.001001 580.931014 6134400
1/23/2012 586.000981 588.661004 583.161025 585.520977 6851300
1/20/2012 590.531028 591.000984 581.700981 585.990995 21231800
1/19/2012 640.99109 640.99109 631.461101 639.571112 12657800
1/18/2012 626.631045 634.001108 622.121093 632.911098 5544000
1/17/2012 631.98111 631.98111 625.681084 628.581079 3832800
1/13/2012 626.261071 626.951088 621.061041 624.991068 4631800
1/12/2012 631.221069 632.891065 626.501104 629.641069 3764400
1/11/2012 623.501065 629.391051 621.12108 625.961061 4817800
1/10/2012 629.751099 633.801081 616.911076 623.141078 8824000
 1/9/2012 646.501116 647.001092 621.231049 622.461047 11688800
1/6/2012 659.151159 660.001136 649.791117 650.021102 5405900
1/5/2012 662.131164 663.971168 656.231131 659.011109 6590300
1/4/2012 665.031159 670.251161 660.621128 668.281154 5749400
1/3/2012 652.94113 668.151152 652.371129 665.411118 7380500
12/30/2011 642.021122 646.76112 642.021122 645.901096 3577800
12/29/2011 641.491127 643.001101 635.201087 642.401081 3162500
12/28/2011 642.751083 645.001127 638.101081 639.701114 4270200
12/27/2011 632.051074 644.491104 632.001082 640.251081 3224800
12/23/2011 632.001082 634.681078 630.561071 633.141084 2918200
12/22/2011 627.951101 631.731092 627.011065 629.701108 3658200
12/21/2011 630.011104 631.821089 618.961032 625.821073 5014400
12/20/2011 628.001092 631.841061 627.991106 630.371091 4794200
12/19/2011 628.011078 628.501068 620.001051 621.831069 4302900
12/16/2011 624.321084 629.321087 621.471081 625.961061 8952000
12/15/2011 622.521085 624.001041 618.691042 619.54108 4835200
12/14/2011 621.851041 624.321084 612.49106 618.07105 7836600
12/13/2011 628.761073 636.561087 622.851054 625.631093 8086500
12/12/2011 621.88106 626.18106 620.291075 625.391061 4384100
12/9/2011 618.001086 629.131107 617.011059 627.421106 5553100
12/8/2011 621.041069 627.451064 615.301058 616.051052 4844200
12/7/2011 621.681094 625.661051 618.101069 623.391096 4531500
12/6/2011 622.991042 628.621084 620.241083 623.771056 4670300
12/5/2011 627.641105 631.9011 622.401069 625.651065 6418800
12/2/2011 617.051065 624.001041 616.261065 620.361038 8201900
12/1/2011 600.001038 616.00106 599.001026 613.77105 7268300
11/30/2011 597.951021 599.511049 592.090994 599.391032 6819300
11/29/2011 587.88099 590.36102 581.331007 582.930979 3677200
11/28/2011 579.370987 588.821026 576.501012 588.190986 5678900
11/25/2011 565.190997 574.271001 561.330934 563.000991 3136400
11/23/2011 575.350963 580.250984 570.110989 570.110989 4668900
11/22/2011 580.000965 584.97101 575.240995 580.000965 4828600
11/21/2011 587.761035 588.500982 572.090982 580.941 6025000
11/18/2011 602.001003 604.501066 593.751004 594.881019 6599900
11/17/2011 610.051036 612.291033 596.781001 600.871049 7012700
11/16/2011 612.08102 618.301035 610.611051 611.471075 5236500
11/15/2011 612.801056 618.081036 610.50102 616.561075 5372000
11/14/2011 608.001019 618.081036 607.78102 613.001022 6401200
11/11/2011 601.301061 612.091067 598.601033 608.35102 7983700
11/10/2011 605.93103 605.951063 591.560999 595.081046 5758200
11/9/2011 604.261033 609.391039 598.66101 600.95106 7449700
11/8/2011 609.001032 614.37107 603.601036 612.341024 6081400
11/7/2011 593.320992 608.781033 592.231043 608.331048 6739900
11/4/2011 593.501047 599.741034 592.431009 596.141037 5690700
11/3/2011 587.000994 597.501037 583.720979 597.501037 5359500
11/2/2011 584.900985 587.961001 580.480969 584.820974 4257600
11/1/2011 580.101009 585.510991 576.750969 578.651012 6273500
10/31/2011 595.091032 599.691042 591.671029 592.641022 5134700
10/28/2011 594.521032 602.301013 594.251041 600.141027 5034700
10/27/2011 598.421039 602.701006 593.30102 598.670996 7588800
10/26/2011 589.550987 590.181026 572.861009 586.310977 5767600
10/25/2011 593.100993 595.001035 582.851029 583.161025 5099900
10/24/2011 586.721017 599.971019 586.501018 596.421013 6879400
10/21/2011 589.510981 592.750991 586.700984 590.491022 6807300
10/20/2011 581.901008 588.890989 579.510975 583.670987 6783200
10/19/2011 587.341009 592.061036 579.221013 580.700968 5884900
10/18/2011 580.191006 592.561011 577.400981 590.510994 7630000
10/17/2011 583.720979 591.830989 578.001001 582.41097 8046400
10/14/2011 599.471043 599.601046 587.570994 591.681015 17123600
10/13/2011 550.030966 559.00094 548.020954 558.990954 11417700
10/12/2011 548.130923 555.230935 544.630909 548.500958 6379300
10/11/2011 533.460944 546.800942 533.460944 543.180912 5728100
10/10/2011 525.180925 537.47092 523.200872 537.17091 4661700
10/7/2011 516.830882 520.500904 510.300871 515.120881 5733100
10/6/2011 507.50086 515.230911 502.60087 514.710902 6874200
10/5/2011 496.350836 507.80087 480.770809 504.700879 9102100
10/4/2011 490.030838 503.440861 480.600832 501.900867 8348700
10/3/2011 509.850887 512.000887 495.000852 495.520861 8982200
9/30/2011 520.21088 524.000919 514.380872 515.04087 5467500
9/29/2011 536.040895 537.300912 519.410895 527.500933 5834900
9/28/2011 541.500929 544.020903 527.700899 528.8409 4543500
9/27/2011 538.200942 547.050961 536.050942 539.340943 6044300
9/26/2011 527.250915 532.930887 513.250888 531.89093 5288000
9/23/2011 516.560892 526.420909 514.500888 525.510893 5575300
9/22/2011 526.250902 528.780923 514.000851 520.660865 8833500
9/21/2011 547.690925 555.00095 538.86094 539.200955 5047400
9/20/2011 549.400927 558.520936 542.67095 546.630935 5578900
9/19/2011 540.350942 549.900964 535.380897 546.67094 4955200
9/16/2011 544.800917 546.840948 543.140906 546.680926 7095000
9/15/2011 535.500914 544.98091 534.560939 542.56092 5943700
9/14/2011 532.590933 536.950911 525.820889 532.070924 5408900
9/13/2011 532.000899 533.880909 523.400899 529.520931 4726000
9/12/2011 517.960897 531.990913 517.500866 530.12089 5360700
9/9/2011 531.40094 534.650936 521.190921 524.850896 6562000
9/8/2011 533.800898 539.100911 531.900916 534.960932 4778700
9/7/2011 530.450919 535.940912 527.400889 534.030944 5532200
9/6/2011 510.800878 522.760873 510.500868 522.180887 5451900
9/2/2011 524.470875 527.920898 520.73089 524.84091 4820300
9/1/2011 540.750935 543.830923 531.220885 532.500936 4849000
8/31/2011 544.740939 546.300967 536.000889 540.960948 5406700
8/30/2011 538.190895 542.990932 530.810906 540.700944 6000300
8/29/2011 534.560939 539.450912 533.560927 539.080939 4689000
8/26/2011 519.990881 530.450919 513.140888 526.860908 7219400
8/25/2011 530.380894 537.270893 518.300913 520.040873 6610500
8/24/2011 519.330884 530.000935 517.230875 523.290869 7215800
8/23/2011 503.50087 521.41092 499.06085 518.820861 8726000
8/22/2011 504.000876 507.000884 494.530834 498.170868 9848500
8/19/2011 499.340858 514.870862 490.860843 490.920851 10860500
8/18/2011 523.470924 524.890901 500.490845 504.880873 12628400
8/17/2011 540.030899 543.690935 530.770901 533.150886 8188700
8/16/2011 552.430924 552.440971 530.300883 539.000928 13930700
8/15/2011 553.430936 564.99097 546.050948 557.230961 14343200
8/12/2011 569.500983 570.500996 560.400946 563.770958 6332200
8/11/2011 553.820943 568.50097 548.410961 562.130981 9697300
8/10/2011 561.380987 564.120959 547.730931 549.01092 10779400
8/9/2011 561.000966 574.610955 541.01094 573.410976 12987800
8/8/2011 562.980958 569.000946 544.350932 546.020929 15049300
8/5/2011 582.540972 590.001032 562.000979 579.041019 11902500
8/4/2011 594.500998 598.851051 577.471005 577.520997 9866000
8/3/2011 594.271013 603.001016 583.630982 601.171059 7680000
8/2/2011 606.001054 609.671015 591.570985 592.40099 6425100
8/1/2011 611.221057 615.501085 599.181019 606.771021 7961800
7/29/2011 604.231014 614.961042 603.691033 603.691033 8305700
7/28/2011 605.191021 615.981027 603.001016 610.941019 6240000
7/27/2011 617.181067 620.951072 604.751023 607.221066 7898200
7/26/2011 618.051078 627.501055 617.221072 622.521085 4703200
7/25/2011 613.361071 625.411094 613.001022 618.981066 6286600
7/22/2011 605.391048 619.501075 604.271019 618.231071 7082700
7/21/2011 594.031042 608.061058 594.011009 606.99102 6964900
7/20/2011 602.181058 602.831008 595.351037 595.351037 4472200
7/19/2011 596.141037 604.681059 595.531031 602.551031 5957200
7/18/2011 592.490987 602.051056 592.000997 594.940997 8970000
7/15/2011 597.501037 600.251057 588.161028 597.621053 27567000
7/14/2011 539.120944 542.000905 526.730905 528.940883 13348700
7/13/2011 537.000902 544.000931 536.480893 538.26092 5601200
7/12/2011 528.160931 539.420954 526.000883 534.010911 5703600
7/11/2011 528.180903 535.980917 525.500907 527.280934 5699800
7/8/2011 532.950921 537.650914 527.270887 531.990913 9576100
7/7/2011 541.000954 550.680916 535.880934 546.600915 7900400
7/6/2011 533.500888 538.510938 533.040917 535.360925 5411300
7/5/2011 525.30088 535.400931 525.30088 532.440897 7727100
7/1/2011 506.740879 521.180874 506.380861 521.0309 7300500
6/30/2011 501.990864 506.670855 501.500874 506.380861 4874900
6/29/2011 496.540846 500.250843 492.380834 497.570848 4703400
6/28/2011 484.020836 496.210847 484.020836 493.650838 5450500
6/27/2011 474.000827 488.400847 473.600804 482.800824 6915100
6/24/2011 480.680813 480.750837 473.020817 474.880824 7639700
6/23/2011 482.13084 482.860832 473.730806 480.220812 9639300
6/22/2011 491.450846 492.350846 486.73082 487.010827 4832200
6/21/2011 487.190821 493.940862 484.730825 493.000857 5551400
6/20/2011 485.000846 486.230844 479.230815 484.58082 6079800
6/17/2011 506.180865 506.690857 484.800819 485.020818 10530000
6/16/2011 502.810853 506.570872 496.670849 500.370859 5534600
6/15/2011 505.030878 508.350868 500.610861 502.950872 4162000
6/14/2011 508.150871 514.080862 506.990867 508.37087 4700400
6/13/2011 510.000861 510.200888 502.170858 504.730868 4872700
6/10/2011 514.080862 516.690894 509.290872 509.510871 4898000
6/9/2011 520.000867 520.000867 515.64089 516.730899 3390700
6/8/2011 516.530872 521.240913 515.780878 519.170862 3319100
6/7/2011 522.890876 524.630897 518.990868 519.030874 3829400
6/6/2011 523.540887 526.820902 519.250873 521.060919 3898600
6/3/2011 522.000893 527.600916 521.500917 523.080917 3510000
6/2/2011 527.570897 530.300883 522.480897 528.060886 4425500
 6/1/2011 528.040914 533.200939 525.310928 525.60089 5933900
5/31/2011 525.00087 529.050913 523.500882 529.020894 5394600
5/27/2011 518.480907 521.79088 516.300887 520.900897 3504500
5/26/2011 517.700893 522.120909 515.000864 518.130905 4252800
5/25/2011 517.330858 522.770921 517.250909 519.670899 2612900
5/24/2011 520.370902 523.960913 518.150877 518.260907 3814100
5/23/2011 516.600897 520.000867 513.400893 518.39091 4617100
5/20/2011 531.800933 531.990913 523.130908 524.030877 4652300
5/19/2011 532.730921 536.540932 529.720897 531.250905 4955800
5/18/2011 529.540903 530.330903 525.700873 529.810894 3921000
5/17/2011 515.430877 531.220885 515.030884 530.460905 6631900
5/16/2011 526.310879 527.270887 516.40087 518.420868 5938500
5/13/2011 534.610931 535.92094 529.050913 529.550889 4233100
5/12/2011 535.240909 536.940925 530.910889 535.050929 2907300
5/11/2011 540.140929 543.550947 533.690929 535.450922 4695000
5/10/2011 540.000941 544.430943 537.540945 542.660903 4101000
5/9/2011 535.000938 538.490905 531.10093 537.680933 3911900
5/6/2011 538.150951 541.460924 535.180931 535.300948 4127600
5/5/2011 533.860937 539.420954 531.500923 534.270915 4010400
5/4/2011 535.170945 539.000928 533.020884 535.790937 4249800
5/3/2011 537.130904 542.010953 529.6309 533.890895 4178500
5/2/2011 545.700947 545.730966 537.120918 538.56093 4283300
4/29/2011 540.000941 544.100914 538.510938 544.100914 8488600
4/28/2011 538.060893 539.250946 534.080936 537.970896 4014800
4/27/2011 538.000915 538.110945 534.350926 537.760944 4613900
4/26/2011 526.520892 537.4409 525.210883 532.820918 7026100
4/25/2011 525.250889 527.000896 522.010879 525.050923 3273700
4/21/2011 527.490886 528.280886 522.3909 525.100915 4958600
4/20/2011 525.9009 526.820902 521.390887 525.730893 6142900
4/19/2011 529.950882 530.880931 520.900897 521.530875 5388200
4/18/2011 526.420909 527.660894 519.000916 526.840874 10117300
4/15/2011 545.290906 545.750938 530.060912 530.700938 28192500
4/14/2011 575.191003 579.450998 572.100968 578.510962 10953400
4/13/2011 575.510985 577.601008 571.750966 576.281013 4154200
4/12/2011 575.000962 576.910991 568.050986 570.610965 4186700
4/11/2011 576.201002 578.100984 573.000998 577.370961 3730300
4/8/2011 584.890999 584.890999 578.060978 578.160961 3817800
4/7/2011 575.730984 580.64099 574.19099 580.000965 5081900
4/6/2011 572.180978 575.160984 568.000995 574.181004 5356500
4/5/2011 581.080989 581.490968 565.680987 569.091004 12140200
4/4/2011 593.00101 594.741031 583.100987 587.681025 4124300
4/1/2011 588.760987 595.191015 588.760987 591.801031 5245900
3/31/2011 583.001004 588.161028 581.740986 586.761023 4073900
3/30/2011 584.380976 585.501005 580.581013 581.840969 2855200
3/29/2011 576.000975 581.891022 573.010984 581.731 3221600
3/28/2011 582.071016 584.990982 574.710999 575.361011 4453300
3/25/2011 586.880978 586.910997 579.240985 579.741022 5738200
3/24/2011 585.43098 588.391014 578.800986 586.891025 4213000
3/23/2011 575.191003 582.450975 572.000985 582.161012 3645900
3/22/2011 577.270978 579.230999 572.511008 577.32097 3787800
3/21/2011 570.220958 579.800999 569.020979 576.501012 6064400
3/18/2011 564.640968 567.990947 559.740948 561.060943 6621800
3/17/2011 564.480947 569.000946 560.540934 561.360953 5820200
3/16/2011 568.010981 569.791007 551.280936 557.100958 7625300
3/15/2011 557.500951 571.000972 555.500926 569.560961 8041200
3/14/2011 572.80097 578.290963 568.020967 569.990973 5653200
3/11/2011 578.221 580.000965 573.330966 576.710964 6086600
3/10/2011 585.441028 586.621034 579.450998 580.300975 6279500
3/9/2011 591.000984 594.511046 585.751024 591.771012 4318100
3/8/2011 592.931046 597.981041 590.200998 592.310993 4586800
3/7/2011 600.551006 603.691033 587.000994 591.661043 6951300
3/4/2011 608.331048 608.98106 600.201004 600.621031 6044500
3/3/2011 606.381014 611.491047 605.001042 609.561046 3905000
3/2/2011 599.801011 606.001054 595.191015 600.791038 4068500
3/1/2011 617.781087 619.221037 599.301036 600.761019 6671200
2/28/2011 610.001045 616.49105 608.011066 613.401076 4580000
2/25/2011 611.861021 614.721071 609.501069 610.04105 3879200
2/24/2011 611.391064 613.09108 601.351053 608.821038 5443700
2/23/2011 610.331074 614.701038 604.001029 611.321039 5800700
2/22/2011 620.03107 624.93109 607.771034 610.211058 7307000
2/18/2011 626.001067 631.181063 624.181096 630.081068 6459800
2/17/2011 621.251082 627.251098 620.281089 625.261058 2968600
2/16/2011 625.631093 626.501104 622.101059 624.22104 3380500
2/15/2011 627.321061 630.091054 623.101072 624.151076 4199500
2/14/2011 623.341043 629.641069 620.041056 628.151067 4271800
2/11/2011 613.791083 625.001054 613.001022 624.501078 5199100
2/10/2011 613.901052 617.501049 611.561072 616.441059 4686200
2/9/2011 616.871071 619.451083 612.341024 616.501036 3698700
2/8/2011 614.931084 619.631077 614.511058 618.381046 3402400
2/7/2011 610.161066 618.391032 609.211045 614.291059 3612500
2/4/2011 610.151019 611.441056 606.61106 610.981024 3113200
2/3/2011 609.481035 611.451042 606.131057 610.151019 3001300
2/2/2011 611.001057 614.34105 607.531062 612.00107 3534500
2/1/2011 604.491018 613.351023 603.111046 611.041063 5511000
1/31/2011 603.601036 604.471046 595.551003 600.361026 5630800
1/28/2011 619.071063 620.361038 599.761006 600.991004 8493800
1/27/2011 617.891056 619.701041 613.25104 616.79106 4053400
1/26/2011 620.33108 622.491066 615.281085 616.501036 4091400
1/25/2011 608.201046 620.691067 606.521064 619.911054 7320800
1/24/2011 607.571068 612.49106 601.231037 611.081068 9232700
1/21/2011 639.581098 641.731098 611.361045 611.831063 17875500
1/20/2011 632.211096 634.081058 623.291052 626.771094 11012600
1/19/2011 642.121105 642.961096 629.661103 631.751064 6837700
1/18/2011 626.061044 641.991102 625.271044 639.631089 7261000
1/14/2011 617.401066 624.271093 617.081084 624.181096 4748900
1/13/2011 616.971054 619.671083 614.161056 616.691077 2677900
1/12/2011 619.351039 619.351039 614.771062 616.871071 3277500
1/11/2011 617.711062 618.801072 614.501072 616.011046 2889300
1/10/2011 614.801082 615.391054 608.561033 614.211048 3170100
1/7/2011 615.911064 618.251043 610.131047 616.441059 4218100
1/6/2011 610.681075 618.431037 610.051036 613.501059 4131000
1/5/2011 600.071002 610.331074 600.05103 609.071056 5083500
 1/4/2011 605.621034 606.181048 600.121055 602.121019 3662600
1/3/2011 596.481052 605.591014 596.481052 604.35103 4748100
12/31/2010 596.740995 598.421039 592.031016 593.971003 3090000
12/30/2010 598.001013 601.331019 597.391007 598.861037 1986300
12/29/2010 602.001003 602.411043 598.921015 601.001051 2046000
12/28/2010 602.051056 603.871026 598.010999 598.921015 2137500
12/27/2010 602.741011 603.781029 599.501001 602.381024 2425200
12/23/2010 605.341057 606.001054 602.031022 604.231014 2229900
12/22/2010 604.001029 607.001067 603.281054 605.491031 2424000
12/21/2010 598.571013 604.721065 597.611006 603.071041 3773000
12/20/2010 594.651034 597.880997 588.661004 595.061013 3961300
12/17/2010 591.000984 592.561011 587.670977 590.801018 6197200
12/16/2010 592.851035 593.771037 588.071031 591.711034 3205600
12/15/2010 594.200988 596.451033 589.150994 590.301042 4351600
12/14/2010 597.090997 598.291037 592.481001 594.911039 3298800
12/13/2010 597.121016 603.001016 594.091019 594.621015 4814800
12/10/2010 593.140998 593.991037 590.290995 592.21101 3422100
12/9/2010 593.881006 595.581022 589.00102 591.501021 3751700
12/8/2010 591.971039 592.521006 583.69102 590.541014 3526900
12/7/2010 591.271036 593.00101 586.000981 587.140982 6107100
12/6/2010 580.570966 582.000991 576.610981 578.360988 4203200
12/3/2010 569.450992 576.480979 568.000995 573.000998 5282000
12/2/2010 568.660992 573.330966 565.350957 571.820991 5114800
12/1/2010 563.000991 571.570972 562.400972 564.350945 7536300
11/30/2010 574.320992 574.320992 553.31092 555.710939 14288100
11/29/2010 589.171027 589.801005 579.950974 582.111021 5740800
11/26/2010 590.461003 592.981038 587.000994 590.001032 2632000
11/24/2010 587.31099 596.601007 587.050985 594.971016 4810600
11/23/2010 587.01098 589.011006 578.200966 583.01099 4341300
11/22/2010 587.471012 593.441008 582.750985 591.220983 4389500
11/19/2010 597.001 597.891044 590.340987 590.831038 4612100
11/18/2010 589.00102 599.981005 588.561021 596.561002 5199300
11/17/2010 585.001029 589.500995 581.371013 583.550971 4903200
11/16/2010 592.761038 597.891044 583.450988 583.720979 6639500
11/15/2010 603.081027 604.001029 594.051014 595.470992 6983800
11/12/2010 613.991049 616.901029 601.211003 603.29104 6811300
11/11/2010 619.701041 619.851076 614.211048 617.191053 4540100
11/10/2010 622.081087 623.001089 617.511035 622.881073 5012600
11/9/2010 630.001057 630.851095 620.511074 624.82106 4491000
11/8/2010 624.021074 629.491095 623.131091 626.771094 4218300
11/5/2010 623.181083 625.491043 621.111094 625.081064 3544600
11/4/2010 624.641066 629.921107 622.101059 624.271093 7168300
11/3/2010 617.501049 621.831069 613.501059 620.181044 6786200
11/2/2010 618.67107 620.001051 614.581083 615.601068 4010000
11/1/2010 615.73107 620.661048 611.211071 615.001048 6197200
10/29/2010 617.071037 619.001038 612.991036 613.701025 4573600
10/28/2010 620.051042 621.001063 613.301032 618.581073 4384900
10/27/2010 615.771075 620.001051 612.331038 616.471078 4500500
10/26/2010 613.101066 621.231049 611.031077 618.601045 5044600
10/25/2010 615.591082 624.741049 614.971028 616.501036 6340400
10/22/2010 611.921059 614.821054 610.051036 612.531065 4529100
10/21/2010 611.511019 616.00106 606.001054 611.991023 5862800
10/20/2010 608.141068 617.381033 607.501043 607.981047 7076500
10/19/2010 608.851057 614.821054 602.861027 607.831072 9210100
10/18/2010 600.551006 619.691055 600.551006 617.711062 14249500
10/15/2010 599.271016 601.641015 591.601004 601.451036 29760600
10/14/2010 544.180925 545.250962 537.110932 540.930929 13317800
10/13/2010 547.000908 547.490959 542.330935 543.300928 6134000
10/12/2010 540.120896 545.990909 537.790902 541.390899 7535300
10/11/2010 538.480919 544.600951 537.17091 538.840906 5272200
10/8/2010 532.770927 537.600922 527.620888 536.350891 5739800
10/7/2010 536.210902 537.200929 529.14091 530.010921 4809400
10/6/2010 539.260932 539.950949 529.940896 534.350926 5545200
10/5/2010 528.38093 540.000941 526.550912 538.2309 7040400
10/4/2010 524.950879 528.250927 518.85088 522.350894 3895400
10/1/2010 530.000935 530.620927 523.000906 525.620924 4466600
9/30/2010 529.160882 531.870897 518.920905 525.790931 6512400
9/29/2010 527.850935 532.940935 524.710908 527.690913 4360600
9/28/2010 533.480916 533.590885 518.450887 527.170904 7336700
9/27/2010 528.850886 536.850928 528.850886 530.410914 6238000
9/24/2010 521.740888 527.830901 518.260907 527.29092 6738900
9/23/2010 514.610857 519.690871 511.300884 513.480873 4652100
9/22/2010 512.860881 517.780904 511.680874 516.000877 5093100
9/21/2010 509.680879 519.980895 508.910882 513.46087 8966000
9/20/2010 492.500851 510.410871 492.060852 508.280873 8840000
9/17/2010 483.750815 491.200828 481.180819 490.150854 11325400
9/16/2010 479.950821 482.450822 479.410809 481.060833 3953700
9/15/2010 479.950821 481.890839 478.500824 480.640838 4823600
9/14/2010 482.010824 484.750828 480.080823 480.430825 4449500
9/13/2010 480.900812 484.350835 479.530825 482.270829 4499700
9/10/2010 479.020833 479.79083 475.08082 476.140811 3963300
9/9/2010 477.83081 480.400836 470.580793 476.180816 4879300
9/8/2010 465.190783 472.500808 464.510783 470.580793 4821600
9/7/2010 464.500797 467.590802 463.02078 464.400783 3432500
9/3/2010 470.520815 471.880816 467.440797 470.300816 5099700
9/2/2010 462.840787 464.430803 460.310796 463.180802 3380900
9/1/2010 454.980795 464.940795 452.500765 460.330799 6480700
8/31/2010 450.110763 454.870795 448.000768 450.020766 3908100
8/30/2010 459.150792 459.760798 452.420785 452.690775 2471900
8/27/2010 452.560773 459.990784 447.650767 458.83078 4642100
8/26/2010 456.060788 457.260797 450.440762 450.980774 3567200
8/25/2010 450.000764 457.810795 450.000764 454.620776 5203500
8/24/2010 457.700795 458.370779 450.920766 451.390783 5546000
8/23/2010 461.500789 468.250799 457.730784 464.070785 5994700
8/20/2010 467.970792 471.590822 461.020785 462.020798 7864500
8/19/2010 481.010811 482.510831 467.250786 467.970792 7879300
8/18/2010 490.440847 490.870829 481.550823 482.150812 5392800
8/17/2010 488.530849 494.700842 486.030848 490.520828 3795400
8/16/2010 483.680821 489.870847 480.500819 485.590819 2619700
8/13/2010 489.000836 491.190842 486.010845 486.35083 3883800
8/12/2010 483.940825 494.750834 482.510831 492.01083 4425700
8/11/2010 497.730839 498.00086 491.500838 491.74084 4462600
8/10/2010 502.350852 506.000871 498.570861 503.710852 4163400
8/9/2010 502.250869 505.500865 501.360856 505.35086 3758300
8/6/2010 505.400882 505.740867 496.050856 500.220854 6663800
8/5/2010 505.890872 508.600886 503.560878 508.10088 4858900
8/4/2010 492.180838 507.000884 491.050853 506.320853 7653500
8/3/2010 490.500856 492.460845 486.760839 489.830841 3618100
8/2/2010 488.99085 493.280834 486.940833 490.410828 3731300
7/30/2010 479.650811 487.360829 479.140818 484.850841 4304100
7/29/2010 485.950837 488.880851 479.330829 484.990829 5371000
7/28/2010 494.940844 495.25084 482.670822 484.350835 5010600
7/27/2010 490.580836 497.500854 490.170826 492.630853 4920700
7/26/2010 489.090833 490.750843 484.88083 488.970848 4005200
7/23/2010 480.770809 490.590852 480.010829 490.060827 4545700
7/22/2010 483.230836 488.980834 482.480842 484.810836 4311400
7/21/2010 484.000833 485.700818 475.430822 477.500811 6583700
7/20/2010 461.030802 482.990834 460.60079 481.590829 8139300
7/19/2010 461.010799 469.650805 457.520771 466.18081 9134700
7/16/2010 469.12081 470.560821 459.520797 459.610793 15708200
7/15/2010 491.730854 494.700842 482.680838 494.020842 9752800
7/14/2010 489.880833 493.830832 486.460829 491.340847 6259300
7/13/2010 482.250826 492.99084 480.28082 489.200833 7982300
7/12/2010 472.370806 479.440828 471.080799 475.830815 6693700
7/9/2010 471.960796 473.260819 462.780778 467.490788 8695400
7/8/2010 453.550769 457.330791 449.660779 456.560794 5357700
7/7/2010 438.310758 451.29077 435.380745 450.20076 6282800
7/6/2010 444.000748 447.67077 433.630737 436.070761 5139300
7/2/2010 441.620762 442.28076 436.000737 436.550735 3886400
7/1/2010 445.290754 448.400761 433.630737 439.490765 7053500
6/30/2010 454.960792 457.830797 444.720753 444.950769 7233400
6/29/2010 463.440807 464.550788 451.120762 454.260789 7030400
6/28/2010 472.590805 477.550833 469.01081 472.080812 3537700
6/25/2010 477.060813 477.650816 470.560821 472.680802 4507100
6/24/2010 479.660828 482.750832 473.260819 475.100823 3801300
6/23/2010 486.890842 486.890842 478.160808 482.05083 4073300
6/22/2010 489.900836 496.600854 485.730838 486.250847 4456000
6/21/2010 499.900872 500.970849 484.890846 488.560838 5989200
6/18/2010 502.510873 503.47085 498.130862 500.030844 5767200
6/17/2010 503.450878 505.870869 496.690851 500.080866 3969300
6/16/2010 496.170842 504.000876 496.110865 501.270859 4595600
6/15/2010 483.080831 500.400848 482.180832 497.990843 8551100
6/14/2010 494.480843 494.500846 483.190831 483.190831 4096000
6/11/2010 482.500814 488.710843 481.620817 488.50083 3576600
6/10/2010 480.370817 488.50083 475.840831 487.010827 5175000
6/9/2010 487.22084 488.880851 472.000801 474.020799 5478300
6/8/2010 487.850849 488.840845 477.540816 484.780816 5390200
6/7/2010 499.06085 500.910871 483.150825 485.520825 7292500
6/4/2010 499.720848 509.250867 496.700837 498.720866 7869900
6/3/2010 495.110852 508.000866 494.700842 505.600878 7328700
6/2/2010 486.680828 493.870837 481.460826 493.370861 5100500
6/1/2010 480.430825 491.060839 480.120829 482.370842 5353500
5/28/2010 492.740852 493.450841 483.00082 485.630824 5811200
5/27/2010 484.950824 492.31084 481.050817 490.46085 5639200
5/26/2010 482.070832 489.760847 475.000809 475.470827 6977200
5/25/2010 468.150816 477.450819 464.010807 477.070829 6057300
5/24/2010 480.730835 489.790836 476.800808 477.160826 8723600
5/21/2010 469.060802 485.000846 464.400783 472.050823 19454100
5/20/2010 485.07084 485.580833 473.8008 475.010826 9863400
5/19/2010 496.260839 499.440871 487.740849 494.430852 6917100
5/18/2010 510.000861 510.970885 497.070841 498.370864 5672100
5/17/2010 506.780854 508.360884 498.350862 507.970877 5608400
5/14/2010 509.770876 510.990888 496.250853 507.530879 8262800
5/13/2010 516.500914 522.000893 510.370865 510.880889 6676400
5/12/2010 512.040892 512.040892 502.00085 505.390865 7732400
5/11/2010 515.670909 519.880912 508.220865 509.05087 6670000
5/10/2010 513.970893 522.820912 512.600876 521.650892 8286800
5/7/2010 499.970866 505.320871 481.330824 493.140845 10216000
5/6/2010 508.750861 517.520899 460.0008 498.670844 10037600
5/5/2010 500.980865 515.720901 500.470873 509.760859 9198600
5/4/2010 526.520892 526.740892 504.210858 506.370875 12198000
5/3/2010 526.50092 532.920901 525.080881 530.600893 3729500
4/30/2010 531.130889 537.680933 525.44093 525.700873 4888900
4/29/2010 533.370886 536.500926 526.670928 532.000899 6140700
4/28/2010 532.100882 534.83093 521.0309 529.190902 6837700
4/27/2010 528.95093 538.330944 527.230881 529.060899 7718100
4/26/2010 544.970924 544.990958 529.210935 531.640912 8770300
4/23/2010 547.250927 549.320916 542.270957 544.990958 4194300
4/22/2010 552.000973 552.500948 543.35092 547.060947 6585900
4/21/2010 556.460933 560.250971 552.160933 554.300947 4800800
4/20/2010 554.170945 559.660938 551.060937 555.040955 5977000
4/19/2010 548.750915 553.990951 545.000944 550.10093 7817100
4/16/2010 563.000991 568.810966 549.630912 550.150921 24562600
4/15/2010 592.171005 597.841052 588.291031 595.301045 13574200
4/14/2010 590.06101 592.341012 584.011003 589.00102 6830900
4/13/2010 572.53098 588.881003 571.130974 586.771009 7853900
4/12/2010 567.350983 574.00101 566.220968 572.731007 4722400
4/9/2010 567.490971 568.770961 564.000943 566.220968 4128600
4/8/2010 563.320974 569.850985 560.050944 567.490971 3909500
4/7/2010 567.300992 568.750989 561.86099 563.540973 5181200
4/6/2010 569.460978 570.891003 565.400949 568.220994 4135600
4/5/2010 570.900989 574.881007 569.000946 571.010958 3817200
4/1/2010 571.350973 573.450982 565.550984 568.80098 4221100
3/31/2010 565.050947 569.740954 562.81095 567.120998 6084200
3/30/2010 562.830984 567.63096 560.280991 566.710958 3970500
3/29/2010 563.000991 564.720979 560.570953 562.450963 6232200
3/26/2010 565.270947 567.390989 560.020986 562.690995 5412500
3/25/2010 559.020973 572.000985 558.660986 562.880975 7891200
3/24/2010 545.510906 559.850979 539.700931 557.330944 13179500
3/23/2010 557.040981 558.310984 542.000905 549.000934 11043800
3/22/2010 556.110932 566.850946 554.280975 557.500951 8039600
3/19/2010 560.000953 568.000995 557.280952 560.000953 9624200
3/18/2010 564.720979 568.440993 562.960986 566.400962 3567600
3/17/2010 568.301005 571.450956 564.250962 565.56097 6668000
 3/16/2010 561.830971 568.420959 560.760933 565.200983 6888600
3/15/2010 566.681 569.450992 556.000963 563.180985 9342600
3/12/2010 588.140995 588.280983 579.160974 579.540995 5527400
3/11/2010 574.261015 586.210994 574.200976 581.140966 8498200
3/10/2010 563.760972 578.500976 562.210992 576.450959 11352100
3/9/2010 559.850979 564.660941 556.500939 560.190933 6376900
3/8/2010 564.780957 565.18095 561.010952 562.480982 4790600
3/5/2010 561.350967 567.670965 559.90097 564.210956 7853700
3/4/2010 546.500932 556.130965 546.200922 554.590971 6391300
3/3/2010 542.360954 548.120937 539.250946 545.320926 6201800
3/2/2010 535.480941 545.660941 535.010924 541.060931 8746200
3/1/2010 529.200888 533.290936 527.740904 532.690916 4492500
2/26/2010 527.420922 531.750942 523.48091 526.80093 4113800
2/25/2010 527.120912 528.490899 520.000867 526.430896 6643100
2/24/2010 533.980892 538.440913 530.510897 531.470904 4670500
2/23/2010 543.000918 543.630957 532.290923 535.070901 5766600
2/22/2010 547.35091 547.500945 541.000954 542.800952 4305100
2/19/2010 540.530936 544.03095 539.700931 540.760921 5125300
2/18/2010 537.540945 545.01093 536.140939 543.220917 4691200
2/17/2010 542.000905 543.400911 537.610908 538.210928 4074500
2/16/2010 536.8709 544.130933 534.300935 541.300902 7336100
2/12/2010 532.970893 537.150938 530.50091 533.120928 4576400
2/11/2010 533.320894 540.490931 529.500898 536.400943 4838000
2/10/2010 534.070888 537.790902 527.690913 534.450909 5369000
2/9/2010 539.540909 541.530949 535.070901 536.440949 5660200
2/8/2010 532.500936 542.000905 531.530881 533.47093 5408700
2/5/2010 528.400902 533.500888 522.460925 531.29091 6335600
2/4/2010 537.000902 538.000915 525.560885 526.780897 6780600
2/3/2010 528.670892 542.100949 528.230894 540.820899 6020500
2/2/2010 534.960932 534.960932 527.610902 531.120903 8223000
2/1/2010 534.600945 535.81091 530.300883 533.020884 4518400
1/29/2010 538.490905 540.990906 525.610876 529.940896 8311900
1/28/2010 544.490921 547.000908 530.600893 534.290888 6482300
1/27/2010 541.270944 547.65092 535.310934 542.100949 7958400
1/26/2010 537.970896 549.600954 536.290913 542.420931 8743600
1/25/2010 546.590929 549.880931 535.5109 540.000941 8872800
1/22/2010 564.50098 570.600979 534.860888 550.010933 13651700
1/21/2010 583.441002 586.821 572.251003 582.98097 12662600
1/20/2010 585.981009 585.981009 575.290986 580.411005 6525700
1/19/2010 581.201005 590.420997 576.290999 587.620986 8665700
1/15/2010 593.341025 593.561024 578.041006 580.000965 10909600
1/14/2010 583.900972 594.200988 582.811024 589.850997 8511900
1/13/2010 576.490965 588.381027 573.900966 587.090991 13041800
1/12/2010 597.651011 598.161034 588.001007 590.481036 9742900
1/11/2010 604.46106 604.46106 594.041028 601.11102 14479800
1/8/2010 592.000997 603.251034 589.110988 602.021036 9483900
1/7/2010 609.401025 610.001045 592.651008 594.101005 12876600
1/6/2010 625.861078 625.861078 606.361042 608.261023 7987100
1/5/2010 627.181073 627.841071 621.541045 623.991055 6031900
1/4/2010 626.951088 629.511067 624.241073 626.751061 3927000
12/31/2009 624.751096 625.401047 619.981079 619.981079 2448700
12/30/2009 618.501062 622.731037 618.011072 622.731037 2942100
12/29/2009 624.741049 624.841093 618.291049 619.401092 2860200
12/28/2009 621.661061 625.99108 618.48109 622.871087 3408400
12/24/2009 612.931058 619.521047 612.271061 618.48109 1723800
12/23/2009 603.501053 612.871081 602.851041 611.681027 4160800
12/22/2009 601.341005 601.501027 598.851051 601.121006 3775600
12/21/2009 597.611006 599.841017 595.671019 598.681044 5161600
12/18/2009 596.031006 598.931001 595.001035 596.421013 7089400
12/17/2009 596.441047 597.641025 593.76099 593.941045 5297300
12/16/2009 598.601033 600.371012 596.641012 597.761042 5639800
12/15/2009 593.30102 596.381008 590.990998 593.140998 4577800
12/14/2009 595.351037 597.310996 592.611003 595.730996 3841100
12/11/2009 594.680992 594.751017 587.731016 590.510994 3452800
12/10/2009 590.441031 594.711011 590.411011 591.501021 3349000
12/9/2009 587.501031 589.330988 583.58099 589.020992 3575200
12/8/2009 583.500979 590.66103 582.000991 587.050985 3059300
12/7/2009 584.21103 588.691024 581.000978 586.250999 3284500
12/4/2009 593.021043 594.831028 579.181007 585.011015 5046000
12/3/2009 589.041025 591.45103 585.001029 585.740976 2868000
12/2/2009 591.000984 593.010996 586.22098 587.511017 3338800
12/1/2009 588.131009 591.220983 583.001004 589.87103 4657900
11/30/2009 580.631004 583.670987 577.111018 583.001004 3463000
11/27/2009 572.000985 582.461022 570.970952 579.760994 2779500
11/25/2009 586.411021 587.061033 582.691008 585.740976 2933300
11/24/2009 582.521 584.290979 576.541017 583.091001 3222400
11/23/2009 576.490965 586.601001 575.860987 582.350992 5114000
11/20/2009 569.500983 571.600992 569.401 569.960954 4027400
11/19/2009 573.770964 574.00101 570.000959 572.991012 4352200
11/18/2009 576.650986 578.781014 572.071009 576.650986 3110700
11/17/2009 574.87096 577.500964 573.720973 577.490978 3847700
11/16/2009 575.000962 576.991002 572.780998 576.281013 4414700
11/13/2009 569.29097 572.511008 566.610975 572.050976 3346000
11/12/2009 569.560961 572.900953 565.500993 567.850959 3786600
11/11/2009 570.480963 573.500973 565.86098 570.560974 4656700
11/10/2009 562.73094 568.780947 562.000979 566.760949 4478200
11/9/2009 555.450934 562.580965 554.230922 562.51094 5319500
11/6/2009 547.720944 551.780973 545.50092 551.100943 3667000
11/5/2009 543.490908 549.770962 542.660903 548.650933 3709100
11/4/2009 540.800927 545.50092 536.420916 540.330909 4682800
11/3/2009 530.010921 537.500939 528.300919 537.290926 4778100
11/2/2009 537.080913 539.460898 528.24088 533.990939 6428200
10/30/2009 550.000947 550.170955 534.240896 536.120906 6962900
10/29/2009 543.010904 551.830965 541.000954 551.050951 5064000
10/28/2009 547.870919 550.000947 538.250934 540.300951 5154800
10/27/2009 550.97094 554.560952 544.160953 548.290945 6457000
10/26/2009 555.750944 561.640991 550.890929 554.21095 5963000
10/23/2009 555.250968 557.890958 551.200926 553.690941 4803200
10/22/2009 550.000947 555.00095 548.000921 554.090934 4690400
10/21/2009 549.91095 559.350941 549.000934 551.100943 7368600
10/20/2009 551.640924 552.950933 540.700944 551.720935 8117600
10/19/2009 552.690928 553.600944 548.730943 552.090969 6459800
10/16/2009 547.330938 554.750931 544.530926 549.850972 17749900
10/15/2009 533.750906 536.900919 527.270887 529.910938 12246500
10/14/2009 532.460931 535.580924 530.000935 535.32092 6541200
10/13/2009 524.390926 527.460928 521.380901 526.110913 6097400
10/12/2009 523.420871 525.760912 519.320898 524.040924 6669200
10/9/2009 516.650889 521.510903 514.500888 516.250896 5496600
10/8/2009 519.570916 523.250924 513.340885 514.180906 8639800
10/7/2009 499.000842 518.990868 497.81085 517.540871 9784800
10/6/2009 491.700834 499.370846 491.700834 498.740868 5485000
10/5/2009 487.650822 492.430856 483.340836 488.520833 4305100
10/2/2009 483.740829 491.74084 482.600827 484.58082 5221000
10/1/2009 493.000857 496.470852 487.000841 487.200838 5647400
9/30/2009 500.000855 500.140844 487.240843 495.85086 6306800
9/29/2009 499.530868 499.750867 493.010843 498.530855 4214000
9/28/2009 494.840861 501.500874 493.300836 498.530855 3692300
9/25/2009 494.290833 499.930861 492.000844 492.480848 4114400
9/24/2009 500.470873 501.410847 493.000857 496.770862 5074000
9/23/2009 500.780869 507.000884 497.710867 498.460861 5428600
9/22/2009 500.920857 501.990864 497.81085 499.06085 6105100
9/21/2009 487.740849 498.900859 486.220827 497.000847 4248600
9/18/2009 496.770862 496.980845 491.230847 491.460832 6591500
9/17/2009 490.57085 497.370851 487.150846 491.720837 8999700
9/16/2009 479.800816 489.37084 478.480821 488.290847 5189900
9/15/2009 475.08082 478.910833 472.710821 477.540816 4814000
9/14/2009 470.510799 476.800808 470.050798 475.120826 3966100
9/11/2009 470.400799 473.300824 467.630807 472.14082 3820000
9/10/2009 466.650797 470.940811 462.000795 470.940811 5088100
9/9/2009 459.060796 466.270807 458.800791 463.970802 4407100
9/8/2009 464.290784 466.990812 455.840788 458.620797 5333300
9/4/2009 457.570793 462.600785 455.78078 461.300792 3009500
9/3/2009 455.820786 458.250793 455.000767 457.520771 3304600
9/2/2009 455.820786 458.330773 452.590762 453.010788 3623100
9/1/2009 459.680788 466.820805 454.42078 455.760778 5209100
8/31/2009 459.790787 461.860807 458.000775 461.670797 3930400
8/28/2009 469.260798 472.370806 463.380798 464.750785 3556400
8/27/2009 468.580798 468.580798 460.730792 466.060794 4012600
8/26/2009 472.760812 473.000814 466.700788 468.000811 3990400
8/25/2009 469.130796 474.350829 468.720817 471.370823 4699400
8/24/2009 467.3508 470.090803 464.420786 468.730803 4925100
8/21/2009 465.540784 466.090813 462.650807 465.240805 7147600
8/20/2009 452.000789 462.180789 451.230762 460.410779 8027600
8/19/2009 439.990741 445.000761 438.560746 443.970759 4526800
8/18/2009 445.100774 447.700758 442.320765 445.280768 4719800
8/17/2009 451.500783 451.990773 443.120751 444.890761 5260000
8/14/2009 462.780778 463.180802 456.890793 460.0008 3362700
8/13/2009 462.1508 464.720796 458.910791 462.280803 4005200
8/12/2009 455.410776 461.750777 454.920786 458.580792 4700200
8/11/2009 453.670786 457.230777 452.380779 453.940776 3437800
8/10/2009 455.140786 458.410784 453.790771 456.610785 3496900
8/7/2009 455.670781 459.420783 454.990781 457.100775 5105100
8/6/2009 454.300764 454.880781 448.530764 450.360782 4237600
 8/5/2009 456.000779 456.910795 447.880783 451.140765 4701400
8/4/2009 449.370785 454.000784 448.430781 453.730763 4797400
8/3/2009 448.740777 453.900771 447.640781 452.210772 5199900
7/31/2009 449.980761 452.700762 442.430765 443.050757 5742200
7/30/2009 442.610759 451.470763 442.610759 445.640755 6421000
7/29/2009 437.230735 437.800766 431.890747 436.240739 3988800
7/28/2009 441.00077 442.810755 436.10075 439.850752 5083900
7/27/2009 446.040779 446.750768 437.610756 444.800764 5027500
7/24/2009 435.810757 450.490784 435.000754 446.720779 7280900
7/23/2009 428.680726 441.210753 425.500724 437.340765 6982400
7/22/2009 428.000726 430.200748 423.500729 427.69073 5192700
7/21/2009 430.940725 431.900733 425.720723 427.900743 5958600
7/20/2009 429.880735 432.850754 426.250718 430.170728 6330600
7/17/2009 433.000729 435.480758 426.700733 430.250739 13759500
7/16/2009 436.680737 445.750755 434.100755 442.600773 13158100
7/15/2009 429.660736 438.680763 428.490746 438.170739 7582200
7/14/2009 423.710712 426.730722 420.870725 424.690722 5813200
7/13/2009 416.170702 424.520714 415.180705 424.300715 8121600
7/10/2009 409.580713 417.370711 408.700686 414.400722 5875000
7/9/2009 406.120704 414.450714 405.800691 410.390715 6575700
7/8/2009 400.000672 406.000688 398.060685 402.490687 6908100
7/7/2009 408.240685 409.190706 395.980679 396.63069 6543000
7/6/2009 406.500694 410.640703 401.660682 409.610702 4542100
7/2/2009 415.410721 415.410721 406.81069 408.490703 5054000
7/1/2009 424.200732 426.400723 418.150725 418.990716 4638900
6/30/2009 424.000735 427.210726 418.220719 421.590731 5207100
6/29/2009 426.000731 427.800729 422.240712 424.140724 4354800
6/26/2009 413.680717 428.230741 413.110716 425.32073 6537800
6/25/2009 407.000701 415.900711 406.510711 415.770709 6111700
6/24/2009 408.740691 412.23072 406.560702 409.290689 4934000
6/23/2009 406.650699 408.99071 402.550695 405.680706 5820800
6/22/2009 416.950715 417.490727 401.890698 407.350702 8279600
6/19/2009 418.210702 420.460716 414.580716 420.090712 8550100
6/18/2009 415.680712 418.690706 413.000717 414.060707 6193400
6/17/2009 416.190704 419.720707 411.560705 415.160703 7006200
6/16/2009 419.310728 421.090724 415.420707 416.000725 6122100
6/15/2009 421.500734 421.500734 414.000699 416.770722 7501700
6/12/2009 426.860724 427.700746 421.21071 424.840727 5858600
6/11/2009 431.770731 433.730751 428.37073 429.000739 5751800
6/10/2009 436.230752 437.890763 426.670745 432.600736 6742900
6/9/2009 438.580749 440.500764 431.760745 435.620746 6534100
6/8/2009 439.500751 440.920759 434.120758 438.770759 6220500
6/5/2009 445.070755 447.340771 439.460746 444.32076 7389100
6/4/2009 435.300734 441.240742 434.500748 440.280765 7303300
6/3/2009 426.000731 432.460747 424.000735 431.650745 7092000
6/2/2009 426.250718 429.960746 423.400716 428.400749 5266800
6/1/2009 418.730711 429.600728 418.530715 426.560745 6669600
5/29/2009 412.110703 417.230723 410.700711 417.230723 5316100
5/28/2009 408.680714 411.620714 404.610699 410.400701 5357500
5/27/2009 405.6407 411.860715 404.810695 405.560689 6091200
5/26/2009 391.950669 405.000706 390.000666 404.36068 6232200
5/22/2009 396.660679 398.650688 392.000661 393.50068 3450000
5/21/2009 396.300692 402.840689 393.840665 396.500688 5459900
5/20/2009 402.090694 405.670689 395.000669 397.180688 4585000
5/19/2009 396.100665 401.64068 393.000674 398.880673 5696100
5/18/2009 394.730678 397.310691 385.400656 396.840673 6728500
5/15/2009 391.100662 394.110686 389.09068 390.000666 6039900
5/14/2009 388.800657 392.210674 384.690667 387.500664 5895900
5/13/2009 394.090683 396.390689 388.350672 389.540665 5706800
5/12/2009 410.010695 410.990705 395.110668 399.010676 7609900
5/11/2009 402.800683 412.000704 401.200681 407.980711 5137700
5/8/2009 402.850705 410.130711 395.000669 407.330699 7759100
5/7/2009 404.100706 404.990689 392.500667 396.610688 6021900
5/6/2009 406.790688 408.28069 401.000685 403.470698 5285400
5/5/2009 399.9807 405.000706 397.250682 402.990694 4819500
5/4/2009 398.170685 402.400691 394.790686 401.980695 6430000
5/1/2009 395.030688 397.590667 391.550677 393.69066 4873500
4/30/2009 395.76068 403.750705 394.800672 395.970693 8744000
4/29/2009 385.970656 394.97068 385.830668 391.470666 7247000
4/28/2009 383.750662 389.050675 381.540654 383.710657 5909100
4/27/2009 384.340665 389.490673 382.750649 385.950654 4598200
4/24/2009 386.050667 393.180668 380.500666 389.490673 6796100
4/23/2009 387.51065 389.750678 381.110642 384.690667 5237500
4/22/2009 381.750667 390.000666 379.010664 383.860662 7029800
4/21/2009 376.170647 384.30066 376.100652 381.47066 7418400
4/20/2009 386.15065 390.650677 375.890639 379.300657 8890900
4/17/2009 386.020648 399.820678 384.810652 392.240663 21541900
4/16/2009 381.500648 392.90066 381.020645 388.740679 20446400
4/15/2009 367.100629 381.06065 364.160629 379.500653 9898300
4/14/2009 376.940644 376.990635 365.60064 368.910644 6882800
4/13/2009 371.330635 379.10066 370.300633 378.110634 6123000
4/9/2009 369.500647 374.350645 366.250621 372.500625 6790400
4/8/2009 363.500631 365.00062 356.210609 362.000612 5551000
4/7/2009 362.600632 363.750619 355.31061 358.650603 7387700
4/6/2009 367.000615 369.820629 361.400623 368.24063 6585100
4/3/2009 364.500614 371.720641 358.000622 369.780624 7607900
4/2/2009 363.310621 369.760621 360.32063 362.500618 9009500
4/1/2009 343.780596 355.240616 340.61058 354.090598 6627100
3/31/2009 348.930604 353.510611 346.180584 348.060593 7337900
3/30/2009 342.550598 343.810585 336.050575 342.690586 6211300
3/27/2009 350.000611 352.000606 345.470595 347.700606 6670400
3/26/2009 353.13059 359.160626 348.500592 353.290612 12051500
3/25/2009 350.400604 351.340609 336.250572 344.070589 8705000
3/24/2009 346.500597 353.84061 344.000595 347.17058 7668500
3/23/2009 333.56056 349.450613 333.030565 348.600605 8574900
3/20/2009 330.300578 332.990559 326.340563 330.160559 9511200
3/19/2009 331.680581 336.000584 327.38055 329.94056 8253100
3/18/2009 334.810561 340.000574 328.050564 333.100559 10061900
3/17/2009 320.180556 335.340587 319.090546 335.340587 9460300
3/16/2009 325.990561 329.730577 318.59054 319.690535 9930500
3/13/2009 326.100561 327.460561 319.030538 324.420548 7842000
3/12/2009 317.540535 325.000565 313.650545 323.530565 10085800
 3/11/2009 310.100539 320.000562 305.710511 317.910539 11891500
3/10/2009 298.250512 310.500532 294.250491 308.170538 13510700
3/9/2009 299.980517 306.570536 289.450485 290.890496 12991000
3/6/2009 307.220517 310.190536 294.250491 308.570531 14522500
3/5/2009 316.480545 319.08056 302.640509 305.640517 13108600
3/4/2009 323.160561 329.000555 315.380549 318.920538 15695300
3/3/2009 330.070562 333.690562 322.350559 325.480569 13098400
3/2/2009 333.330575 340.700577 326.000547 327.160551 11620300
2/27/2009 332.950585 343.820601 331.110581 337.990593 10880500
2/26/2009 345.960585 352.490596 337.160588 337.180591 11253200
2/25/2009 342.150574 352.300616 338.920581 341.640582 12926300
2/24/2009 331.020553 349.62059 330.890581 345.450592 12237400
2/23/2009 347.000603 349.800614 329.550553 330.060576 10481200
2/20/2009 338.050571 348.920587 335.000571 346.450605 12480700
2/19/2009 357.470627 359.800621 341.410597 342.640595 10014700
2/18/2009 347.240605 353.380609 340.520583 353.110618 12094100
2/17/2009 346.510583 347.0906 339.690578 342.660597 11403300
2/13/2009 362.190622 362.990608 355.230599 357.680609 8324300
2/12/2009 353.16061 363.620617 351.480597 363.050616 11142200
2/11/2009 358.950613 365.00062 353.000619 358.040627 10502300
2/10/2009 375.980636 377.500658 357.890622 358.510614 14260600
2/9/2009 371.280643 381.000642 367.300625 378.770662 9991800
2/6/2009 356.460597 373.810633 355.440612 371.280643 14128800
2/5/2009 340.91059 355.380604 337.000566 353.720594 14583200
2/4/2009 340.070568 354.440599 339.170569 343.000582 13685800
2/3/2009 342.5706 343.000582 333.830581 340.450589 13162100
2/2/2009 334.290582 345.000577 332.000563 340.570575 10452800
1/30/2009 344.690581 348.800602 336.000584 338.530574 9378900
1/29/2009 344.540576 345.050599 340.110574 343.320595 14622100
1/28/2009 337.980576 352.330605 336.31058 348.670599 15440300
1/27/2009 326.450562 333.870587 324.270543 331.480554 9891400
1/26/2009 324.85056 328.000573 320.560546 323.87055 9255900
1/23/2009 309.270534 331.960558 304.220509 324.700555 21545900
1/22/2009 298.040499 309.350545 295.150521 306.500511 16595900
1/21/2009 288.350489 303.500534 288.350489 303.080507 9885800
1/20/2009 299.140525 299.500513 282.750497 282.750497 10134100
1/16/2009 305.020525 308.250518 295.700519 299.670521 10487900
1/15/2009 297.570512 303.580514 286.790492 298.99052 11913400
1/14/2009 310.000525 313.80055 297.750506 300.970513 10976700
1/13/2009 311.770535 320.600551 310.390532 314.320528 8898100
1/12/2009 316.310537 318.950558 310.230541 312.690537 6633300
1/9/2009 327.500567 327.500567 313.400526 315.070553 8713400
1/8/2009 318.280544 325.190545 317.340539 325.190545 7228300
1/7/2009 328.320555 330.910553 318.750561 322.010543 9022600
1/6/2009 332.980573 340.800591 326.390554 334.060566 12898500
1/5/2009 321.000544 331.240583 315.000528 328.050564 9814500
1/2/2009 308.60052 321.820563 305.500529 321.320557 7248000
12/31/2008 304.200536 311.000538 302.61052 307.650529 5795100
12/30/2008 300.800505 306.810538 298.710513 303.110527 7715700
12/29/2008 300.220518 301.380522 291.580513 297.420507 7431500
12/26/2008 304.070534 305.260527 298.31052 300.360507 3932800
12/24/2008 301.480505 306.34052 298.380514 302.950505 3857300
12/23/2008 300.430501 303.310523 296.670513 298.020496 7583600
12/22/2008 308.560514 309.500519 290.630491 297.110511 7864500
12/19/2008 310.990522 317.790554 309.000543 310.170533 11267200
12/18/2008 316.700544 320.350563 309.110543 310.280533 9562600
12/17/2008 318.640562 322.130559 312.420547 315.24053 11622700
12/16/2008 314.520525 329.500562 311.270529 325.280572 14172100
12/15/2008 314.010532 318.490557 305.110522 310.670539 13526200
12/12/2008 295.710505 316.470528 294.000503 315.760539 11487000
12/11/2008 304.170517 312.880548 297.800497 300.220518 12404600
12/10/2008 309.240545 314.900545 304.510533 308.820519 10513100
12/9/2008 297.690497 318.000536 297.010497 305.970516 13831300
12/8/2008 289.990496 309.440541 282.000472 302.110514 16349500
12/5/2008 271.020455 284.240499 264.020457 283.990481 13091200
12/4/2008 276.530481 283.490474 268.770472 274.340476 9809700
12/3/2008 269.850465 281.360477 265.340452 279.430476 11853800
12/2/2008 269.730449 277.780482 262.580446 275.110473 11723000
12/1/2008 286.680493 287.380495 265.980447 265.990464 11465100
11/28/2008 290.5805 296.450513 288.280495 292.960516 5150200
11/26/2008 280.280484 295.460517 276.200483 292.090505 12760800
11/25/2008 268.680475 286.66049 267.320444 282.050494 21623100
11/24/2008 269.260462 269.950448 249.010431 257.440455 20184700
11/21/2008 262.510452 269.370462 247.30043 262.430441 20565700
11/20/2008 274.890474 282.940476 259.040457 259.560435 19632000
11/19/2008 295.390492 300.19053 278.580468 280.18047 15727800
11/18/2008 301.570502 303.730519 285.350481 297.420507 16754600
11/17/2008 303.000527 310.160547 297.950502 300.120505 15144000
11/14/2008 303.250515 324.990548 302.560529 310.020528 19105500
11/13/2008 291.770492 313.000533 280.000476 312.080531 26568500
11/12/2008 302.050506 312.490541 287.760486 291.000495 20177500
11/11/2008 308.690516 316.300551 300.520528 311.460539 20369100
11/10/2008 328.000573 329.440554 309.47053 318.78055 16220700
11/7/2008 333.120562 341.150592 325.330564 331.140569 9397600
11/6/2008 339.970585 344.420591 325.810568 331.22058 17213800
11/5/2008 362.150617 368.880625 341.310583 342.240602 13944900
11/4/2008 353.440617 372.360636 345.500584 366.940638 14754700
11/3/2008 357.580626 362.990608 341.430599 346.49058 11953600
10/31/2008 356.160618 371.960643 354.270622 359.360622 14902200
10/30/2008 368.460629 372.000649 358.370626 359.690621 16037600
10/29/2008 365.79062 371.000636 352.37061 358.000622 19586300
10/28/2008 339.050583 369.310637 328.510565 368.750622 16271500
10/27/2008 334.810561 343.000582 325.600554 329.490576 12447800
10/24/2008 326.470565 350.470598 324.74056 339.290585 14773100
10/23/2008 353.6506 358.000622 337.990593 352.320619 13006300
10/22/2008 356.990623 369.690627 344.000595 355.670597 13169100
10/21/2008 372.390625 383.780651 362.000612 362.750637 11607200
10/20/2008 379.750641 380.980639 359.590607 379.32066 13557400
10/17/2008 378.960641 386.000676 363.550623 372.54063 28605100
10/16/2008 332.760574 356.500603 309.440541 353.020591 32601000
10/15/2008 354.650612 359.000604 338.830584 339.170569 13493100
10/14/2008 393.530669 394.500662 357.000609 362.710632 15627800
10/13/2008 355.790614 381.950663 345.750602 381.020645 17877700
10/10/2008 313.160524 341.8906 310.300535 332.000563 21274900
10/9/2008 344.520604 348.570586 321.670558 328.980553 16210400
10/8/2008 330.160559 358.990618 326.110547 338.110579 23741400
10/7/2008 373.33063 374.980654 345.370581 346.010607 22191600
10/6/2008 373.980641 375.990653 357.1606 371.210649 22525200
10/3/2008 397.350696 412.50071 383.070662 386.910661 16045600
10/2/2008 409.790695 409.980706 386.000676 390.490656 12014500
10/1/2008 411.150696 416.980704 403.100693 411.720696 12516200
9/30/2008 395.980679 425.080729 392.320674 400.520681 6195600
9/29/2008 419.510725 423.510715 380.710649 381.000642 21606400
9/26/2008 428.000726 437.160741 421.030716 431.040739 10624500
9/25/2008 438.840754 450.000764 435.980734 439.600765 10078100
9/24/2008 430.340736 445.000761 430.110751 435.110754 8515700
9/23/2008 433.250747 440.790757 425.720723 429.270729 10447400
9/22/2008 454.130787 454.130787 429.000739 430.14074 8847600
9/19/2008 461.000782 462.070789 443.280773 449.150756 20086900
9/18/2008 422.640735 439.180738 410.500715 439.080755 17243100
9/17/2008 438.480766 439.140764 413.440715 414.490719 18322100
9/16/2008 425.960725 449.280758 425.490738 442.930771 14033700
9/15/2008 424.000735 441.970764 423.710712 433.860753 13183900
9/12/2008 430.210734 441.990767 429.000739 437.660747 12101100
9/11/2008 408.350715 435.090751 406.380709 433.750754 12991200
9/10/2008 424.470723 424.480739 409.680696 414.16072 12500200
9/9/2008 423.17073 432.380737 415.000712 418.660717 14513300
9/8/2008 452.020761 452.940763 417.550705 419.950723 18103300
9/5/2008 445.49075 452.46079 440.080768 444.250766 9102500
9/4/2008 460.0008 463.240779 449.400774 450.260768 9733200
9/3/2008 468.730803 474.29082 459.580774 464.4108 8661500
9/2/2008 476.770819 482.180832 461.420778 465.250791 12268700
8/29/2008 469.750818 471.010805 462.330794 463.290802 7725100
8/28/2008 472.490822 476.450807 470.330805 473.780797 6082000
8/27/2008 473.730806 474.830802 464.840812 468.580798 8807000
8/26/2008 483.460821 483.460821 470.59081 474.160818 6641100
8/25/2008 486.110828 497.000847 481.500832 483.010837 4043600
8/22/2008 491.500838 494.880836 489.48084 490.590852 4611500
8/21/2008 482.92084 489.900836 479.270821 486.530823 7054500
8/20/2008 494.720845 496.690851 482.570839 485.000846 7993900
8/19/2008 490.430831 498.280867 486.630837 490.500856 6115700
8/18/2008 509.84087 510.000861 495.510845 498.300839 6692700
8/15/2008 506.990867 510.660889 505.500865 510.150866 7117800
8/14/2008 497.70085 507.610859 496.290858 505.490879 5859000
8/13/2008 501.600857 503.540875 493.880854 500.030844 7278100
8/12/2008 502.00085 506.130873 498.00086 502.610856 5532000
8/11/2008 492.470831 508.880863 491.780845 500.840846 8510300
8/8/2008 480.150817 495.750846 475.690826 495.010838 7506500
8/7/2008 482.000838 484.000833 476.410832 479.120816 5568300
8/6/2008 478.370821 489.770833 472.510825 486.340844 6776800
8/5/2008 467.590802 480.080823 466.330815 479.850838 7195800
8/4/2008 468.120797 473.0108 461.900782 463.000808 4992500
8/1/2008 472.510825 473.220813 462.500802 467.860792 6038300
7/31/2008 474.560811 480.890826 471.440817 473.750809 5751600
7/30/2008 485.500822 486.020831 472.810804 482.700841 7007400
7/29/2008 479.30081 487.260846 478.000817 483.11082 5626600
7/28/2008 492.090841 492.090841 475.130812 477.120821 6343600
7/25/2008 486.490849 493.130859 481.500832 491.980841 6390700
7/24/2008 496.700837 496.870845 475.620801 475.620801 7108200
7/23/2008 481.610831 497.230863 478.100831 489.220835 9824800
7/22/2008 466.720791 480.250831 465.600793 477.110804 9418000
7/21/2008 480.88084 484.09083 465.700806 468.800797 11847200
7/18/2008 498.350862 498.98087 478.190828 481.320838 22669300
7/17/2008 534.160947 537.050894 524.500895 533.44091 17640500
7/16/2008 514.040857 536.500926 510.600881 535.600896 9519800
7/15/2008 516.280915 527.500933 501.100851 516.090874 12187400
7/14/2008 539.000928 540.060918 515.45091 521.620872 8882700
7/11/2008 536.500926 539.500904 519.430867 533.800898 10000000
7/10/2008 545.000944 549.500971 530.72091 540.570941 8695800
7/9/2008 550.760927 555.680981 540.730902 541.550921 8339100
7/8/2008 545.990909 555.19093 540.000941 554.530932 9901700
7/7/2008 542.300915 549.000934 535.600896 543.910934 8542200
7/3/2008 530.880931 539.230913 527.500933 537.000902 4818900
7/2/2008 536.510912 540.3809 526.060922 527.040902 8477600
7/1/2008 519.580902 536.720926 517.00089 534.730947 9956900
6/30/2008 532.470917 538.000915 523.060883 526.420909 7558700
6/27/2008 527.680927 530.000935 515.090861 528.070934 10935700
6/26/2008 544.100914 544.930919 528.260914 528.820928 11361400
6/25/2008 544.970924 557.800961 543.670963 551.00096 8275200
6/24/2008 545.140932 551.190939 535.100921 542.300915 9380100
6/23/2008 545.360931 553.15096 542.020939 545.210957 7298900
6/20/2008 556.980942 556.980942 544.510954 546.430908 12010900
6/19/2008 555.350951 563.780944 550.810919 560.20098 11408700
6/18/2008 564.510966 568.99096 559.160962 562.380938 6787600
6/17/2008 576.350976 578.070964 568.380954 569.460978 6951700
6/16/2008 566.500945 579.100996 566.500945 572.810957 7112000
6/13/2008 561.490956 575.700965 561.340981 571.510995 12415000
6/12/2008 548.760963 558.000927 546.880953 552.950933 11024200
6/11/2008 556.240934 557.34093 544.460963 545.20091 7654300
6/10/2008 549.560949 558.820946 546.780909 554.170945 7342200
6/9/2008 568.060972 570.000959 545.400937 557.870986 10616100
6/6/2008 579.751008 580.721001 567.000982 567.000982 9504400
6/5/2008 577.080999 588.041012 576.210988 586.300991 7862700
6/4/2008 565.330985 578.001001 564.550972 572.220984 6751500
6/3/2008 576.501012 580.501002 560.610959 567.300992 8642800
6/2/2008 582.501028 583.890986 571.270962 575.000962 7375800
5/30/2008 583.471021 589.921022 581.300988 585.801015 6474500
5/29/2008 574.79101 585.881026 573.200963 583.001004 9726200
5/28/2008 567.940956 571.490962 561.100949 568.240966 8131100
5/27/2008 544.960938 562.600937 543.850957 560.900983 7759900
5/23/2008 546.960964 553.000924 537.810935 544.620923 8896100
5/22/2008 551.95092 554.21095 540.250898 549.460966 10190600
5/21/2008 578.52101 581.411018 547.890952 549.990961 12984600
5/20/2008 574.630989 582.480995 572.911001 578.601021 6652000
5/19/2008 578.550968 588.881003 573.521007 577.520997 11251000
5/16/2008 581.43099 584.680986 578.320983 580.07099 8580100
5/15/2008 579.001013 582.951012 575.610968 581.000978 8717800
5/14/2008 586.491032 591.191025 575.250981 576.300985 8784300
5/13/2008 586.231027 587.951015 578.550968 583.001004 10365600
5/12/2008 574.751005 586.751037 568.910949 584.940991 9764200
5/9/2008 579.001013 585.001029 571.300982 573.200963 9003300
5/8/2008 586.201008 589.30103 578.911017 583.01099 10284100
5/7/2008 590.271023 599.491015 576.430987 579.001013 13275500
5/6/2008 591.000984 592.000997 583.001004 586.36103 9293200
5/5/2008 598.861037 599.001026 587.130996 594.900991 12609000
5/2/2008 598.491003 602.451049 579.301023 581.291002 14049900
5/1/2008 578.310997 594.931011 576.970968 593.081021 13255000
4/30/2008 562.210992 584.86098 558.470945 574.290973 15865200
4/29/2008 550.830952 563.400984 550.010933 558.470945 8724400
4/28/2008 545.88094 556.810935 539.000928 552.120928 8047200
4/25/2008 549.020967 553.000924 542.730927 544.060908 8359900
4/24/2008 551.290922 554.490927 540.020913 543.040923 8301100
4/23/2008 557.94095 559.310936 540.950901 546.490946 9879800
4/22/2008 537.570903 560.830958 537.560917 555.00095 15936400
4/21/2008 539.390935 542.590939 530.290897 537.790902 14935000
4/18/2008 535.21089 547.700911 524.770885 539.410907 36607800
4/17/2008 455.630775 459.370792 446.520752 449.540763 26806000
4/16/2008 444.400771 458.280782 441.00077 455.030786 15318500
4/15/2008 458.130777 459.720793 443.720771 446.840765 9189400
4/14/2008 457.160783 457.450777 450.150769 451.660774 7713900
4/11/2008 464.070785 467.260803 455.010783 457.450777 8370600
4/10/2008 464.960798 473.860808 461.85079 469.080804 10182700
4/9/2008 469.130796 472.000801 457.540774 464.190801 12141400
4/8/2008 473.04082 474.140815 462.010781 467.810801 9127900
4/7/2008 477.030824 485.440844 473.530809 476.820811 11931400
4/4/2008 457.010778 477.83081 456.200776 471.090816 11838500
4/3/2008 461.730805 463.290802 448.130771 455.120783 13607500
4/2/2008 469.900793 475.740818 460.390776 465.700806 12042800
4/1/2008 447.740764 466.500792 446.870753 465.710792 12231700
3/31/2008 435.640749 442.690769 432.010733 440.470745 8926000
3/28/2008 447.460757 453.570772 434.310738 438.080743 8785100
3/27/2008 446.000773 448.610774 440.490747 444.080758 11708000
3/26/2008 452.590762 462.870806 449.290775 458.190785 10490500
3/25/2008 457.460793 457.470779 446.000773 450.780777 11706800
3/24/2008 438.430744 465.780786 437.720755 460.560784 13577600
3/20/2008 427.320725 435.700757 417.500713 433.550757 19901000
3/19/2008 441.11077 447.500762 431.670748 432.000746 12404200
3/18/2008 428.980736 440.840749 425.530744 439.160766 14528500
3/17/2008 427.99074 433.710748 412.110703 419.870712 15835400
3/14/2008 442.980763 449.340766 430.620743 437.920752 13198000
3/13/2008 432.67073 446.980753 428.780739 443.010751 15511000
3/12/2008 440.010744 447.880783 438.070757 440.180751 13353600
3/11/2008 425.260722 440.150762 424.650716 439.840766 17719900
3/10/2008 428.830731 431.000734 413.040722 413.620709 16035000
3/7/2008 428.880722 440.000757 426.240732 433.35073 16204000
 3/6/2008 447.690772 453.300781 431.180727 432.700749 14996100
3/5/2008 445.250748 454.170792 444.000748 447.700758 14928800
3/4/2008 450.950785 453.36079 435.780737 444.600768 27345400
3/3/2008 471.510812 472.720807 450.110763 457.020795 15165600
2/29/2008 471.870799 479.740808 464.650802 471.180813 18921400
2/28/2008 470.500813 479.090827 467.360816 475.390816 13223100
2/27/2008 460.130803 475.49083 459.640782 472.860826 20319600
2/26/2008 461.200779 466.470803 446.850781 464.190801 46749000
2/25/2008 505.95088 506.500878 485.740824 486.440827 16808300
2/22/2008 502.060858 509.000879 497.550845 507.80087 11073100
2/21/2008 512.850864 513.210882 499.500849 502.860875 11398100
2/20/2008 503.510856 511.010891 498.820849 509.000879 13374300
2/19/2008 534.940899 535.060915 506.500878 508.950888 12748400
2/15/2008 528.310905 532.660897 524.330887 529.640886 10519400
2/14/2008 538.350916 541.040898 531.000886 532.250918 13001800
2/13/2008 522.500869 534.99089 518.69092 534.620917 13299000
2/12/2008 523.390913 530.600893 513.030889 518.0909 13374500
2/11/2008 520.520876 523.710895 513.400893 521.160902 11695600
2/8/2008 509.410889 517.730912 508.700869 516.690894 13708900
2/7/2008 496.860859 514.190892 494.76085 504.950867 15917100
2/6/2008 511.140862 511.170882 497.930866 501.710857 15329900
2/5/2008 489.430849 509.000879 488.520833 506.800857 22490500
2/4/2008 509.070873 512.78087 492.550842 495.430864 26412800
2/1/2008 528.670892 536.670934 510.000861 515.900894 35332900
1/31/2008 539.010914 573.000998 534.290888 564.300953 29854000
1/30/2008 549.190914 560.430965 543.510941 548.270912 15938600
1/29/2008 560.470971 561.330934 540.670924 550.520956 12613000
1/28/2008 570.970952 572.240956 548.600941 555.980929 11676900
1/25/2008 591.811017 595.001035 566.180963 566.400962 13984100
1/24/2008 558.800974 579.690969 554.140925 574.491 18872200
1/23/2008 560.710942 568.000995 519.000916 548.620913 34058500
1/22/2008 562.030937 597.501037 561.200993 584.351018 19074200
1/18/2008 608.361068 609.991059 598.450997 600.251057 17143100
1/17/2008 620.761092 625.741062 598.010999 600.791038 16495100
1/16/2008 628.971086 639.991077 601.931039 615.951069 21199100
1/15/2008 645.901096 649.051109 635.381081 637.651097 11178100
1/14/2008 651.141131 657.401152 645.251084 653.821127 8928200
1/11/2008 642.701091 649.471135 630.111087 638.251117 9991200
1/10/2008 645.011113 657.201125 640.111093 646.731101 12715800
1/9/2008 630.041062 653.341123 622.511038 653.201135 13529800
1/8/2008 653.001107 659.961131 631.00107 631.6811 10718100
1/7/2008 653.941143 662.281139 637.351087 649.251136 12854700
1/4/2008 679.691152 680.961156 655.001133 657.001098 10759700
1/3/2008 685.261156 686.851203 676.521167 685.331181 6529300
1/2/2008 692.871191 697.371218 677.731132 685.191192 8646000
12/31/2007 698.571197 702.491176 690.581202 691.481171 4770100
12/28/2007 704.9312 707.951211 696.541213 702.531181 5144500
12/27/2007 707.071214 716.001244 700.74123 700.74123 5906900
12/26/2007 698.991223 713.221204 698.211209 710.841219 5078900
12/24/2007 694.991171 700.731183 693.06117 700.731183 3268900
12/21/2007 697.88118 699.261213 693.241164 696.691187 10804200
12/20/2007 685.831157 691.001167 680.611154 689.691158 8877500
12/19/2007 674.211146 679.501173 669.001129 677.371145 8875300
12/18/2007 674.161154 676.711147 652.501132 673.351182 14387000
12/17/2007 688.00119 695.421184 663.671158 669.231176 11013000
12/14/2007 687.5112 699.701212 687.261182 689.96121 7374400
12/13/2007 696.311166 697.621175 681.211174 694.051197 10119300
12/12/2007 714.001218 714.3212 688.501166 699.35121 12364300
12/11/2007 719.941256 720.991261 698.78121 699.201175 12324100
12/10/2007 715.991258 724.801271 714.001218 718.421234 7741200
12/7/2007 714.991245 718.001208 710.501204 714.871229 7733000
12/6/2007 697.801169 716.561258 697.011169 715.261235 9854700
12/5/2007 692.731202 698.931184 687.501153 698.511219 8450700
12/4/2007 678.31118 692.00118 677.121187 684.16116 8495200
12/3/2007 691.011215 695.001219 681.14115 681.531156 8682500
11/30/2007 711.001241 711.061218 682.111143 693.001193 15850000
11/29/2007 690.75121 702.791186 687.771205 697.001183 12462500
11/28/2007 682.111143 694.301216 672.141156 692.261185 15892300
11/27/2007 674.801179 676.43117 650.261135 673.571181 17875700
11/26/2007 680.201175 693.401186 665.001139 666.001152 13631000
11/23/2007 670.001142 678.281161 668.111147 676.701161 5497800
11/21/2007 643.771129 669.971123 642.081099 660.521145 14079500
11/20/2007 636.481076 659.101106 632.871093 648.541086 19754800
11/19/2007 629.591078 636.7711 618.501062 625.851092 11096100
11/16/2007 633.941069 635.491111 616.021033 633.631073 18153300
11/15/2007 638.571099 647.501129 624.001041 629.651055 13987500
11/14/2007 673.281157 675.491135 636.271063 641.681106 16249900
11/13/2007 644.99108 660.921138 632.071107 660.551103 16954000
11/12/2007 657.741106 669.931179 626.21108 632.071107 20531200
11/9/2007 675.781159 681.881158 661.211162 663.971168 22861400
11/8/2007 734.60125 734.891274 677.181165 693.841184 33148100
11/7/2007 741.131261 747.241307 723.141261 732.94124 16608900
11/6/2007 737.561283 741.791259 725.001237 741.791259 16935700
11/5/2007 706.991203 730.231225 706.071201 725.651248 17833900
11/2/2007 710.51119 713.581253 697.341199 711.251198 11726700
11/1/2007 702.791186 713.721241 701.781187 703.211212 13103200
10/31/2007 700.691177 707.001189 696.041176 707.001189 13805000
10/30/2007 677.511133 699.911225 677.511133 694.771172 13852900
10/29/2007 677.771137 680.001148 672.091165 679.231182 6155500
10/26/2007 674.031152 676.541139 668.061155 674.601152 6732900
10/25/2007 678.681153 678.971177 663.551142 668.51114 11634300
10/24/2007 672.711157 677.471189 659.561138 675.821164 14863800
10/23/2007 661.251106 677.601191 660.001136 675.771173 13638200
10/22/2007 638.671082 655.001133 636.281111 650.751124 13378700
10/19/2007 654.561135 658.4911 643.231087 644.711103 31696200
10/18/2007 635.4111 641.37111 628.501068 639.621103 24670400
10/17/2007 630.451102 634.001108 621.591036 633.481099 12106100
10/16/2007 618.491076 625.921056 611.991023 616.00106 12095700
10/15/2007 638.471116 639.861074 615.551076 620.111081 13939500
10/12/2007 623.981069 638.401091 618.241057 637.391092 13698500
10/11/2007 633.641059 641.411116 609.001032 622.001076 23686300
10/10/2007 621.361051 625.681084 616.801046 625.391061 10811500
10/9/2007 615.111078 623.781042 608.391026 615.181041 17601200
10/8/2007 595.001035 610.261049 593.951031 609.621024 10093600
10/5/2007 587.111024 596.001048 587.01098 594.051014 10175300
10/4/2007 585.091026 585.091026 577.060965 579.030972 5995700
10/3/2007 586.250999 588.991033 580.361014 584.020989 7788000
10/2/2007 583.381024 596.81102 580.011012 584.391023 14187900
10/1/2007 569.971001 584.351018 569.610952 582.551019 9457800
9/28/2007 567.000982 569.550975 564.120959 567.270972 5298700
9/27/2007 571.730994 571.74098 565.78097 567.500957 4128000
9/26/2007 570.400952 571.790972 563.810963 568.160955 6717100
9/25/2007 564.000943 569.560961 562.860942 569.000946 5481600
9/24/2007 561.000966 571.461003 560.000953 568.020967 10633600
9/21/2007 556.340978 560.790953 552.830978 560.100936 16083400
9/20/2007 547.000908 556.800949 546.030915 552.830978 11091300
9/19/2007 539.270918 549.450918 538.86094 546.850934 11095100
9/18/2007 526.520892 537.250921 524.270909 535.270928 8462900
9/17/2007 526.530878 529.280898 524.070882 525.30088 4411300
9/14/2007 523.200872 530.270925 522.220892 528.750903 5550400
9/13/2007 524.060896 527.210909 523.220905 524.780871 3796200
9/12/2007 520.530863 527.980876 519.000916 522.650904 5994300
9/11/2007 516.990904 521.650892 515.730887 521.33091 5427400
9/10/2007 521.280918 522.070918 510.880889 514.480855 6475700
9/7/2007 517.860915 521.240913 516.800863 519.350917 7354600
9/6/2007 529.360909 529.830927 518.240874 523.520915 7278900
9/5/2007 523.400899 529.480926 522.250912 527.800882 6650600
9/4/2007 515.020898 528.000909 514.620905 525.150906 7415000
8/31/2007 513.100883 516.500914 511.470892 515.250883 5977400
8/30/2007 512.360874 515.400857 510.580879 511.400867 5323200
8/29/2007 507.840875 513.300879 507.230869 512.880884 5117600
8/28/2007 511.530869 514.980892 505.790858 506.400864 6572200
8/27/2007 514.430864 517.450874 511.400867 513.260874 4667500
8/24/2007 512.610893 515.550893 508.500873 515.000864 4963800
8/23/2007 516.000877 516.130879 507.000884 512.190867 6176400
8/22/2007 509.960886 516.250896 509.250867 512.750881 6529700
8/21/2007 498.940865 508.160857 497.770844 506.610877 7248200
8/20/2007 502.460851 502.560865 496.000865 497.920849 5414700
8/17/2007 497.440846 501.000868 491.650843 500.040861 10999800
8/16/2007 492.020847 496.430847 480.460813 491.52084 17355900
8/15/2007 509.000879 511.690891 496.710854 497.550845 10859500
8/14/2007 515.720901 517.400883 508.000866 508.600886 7294500
8/13/2007 519.540897 519.75091 513.030889 515.500901 6382300
8/10/2007 510.180886 518.720878 505.630867 515.750859 11794300
8/9/2007 520.800914 526.820902 514.630891 514.730874 9729200
8/8/2007 519.34087 525.780884 517.090887 525.780884 8168000
8/7/2007 509.750873 519.880912 509.040884 516.02091 8560500
8/6/2007 503.000863 510.150866 502.500857 510.000861 7330300
8/3/2007 510.050883 513.200866 503.000863 503.000863 6376100
8/2/2007 513.720875 514.990878 509.000879 511.010891 6333400
8/1/2007 510.500868 516.5109 508.140885 512.940892 8889500
7/31/2007 520.230914 520.440866 510.000861 510.000861 8572900
7/30/2007 512.920889 519.34087 510.500868 516.110907 7956200
7/27/2007 508.530861 516.620869 505.500865 511.890887 11059400
7/26/2007 508.740874 512.59089 498.880857 508.000866 13818300
7/25/2007 516.980857 517.020862 505.560873 509.760859 11131400
7/24/2007 509.300858 518.69092 507.110884 514.000851 11185900
7/23/2007 519.010902 520.000867 512.150892 512.510879 12761000
7/20/2007 511.900873 523.1809 509.500885 520.120884 35677700
7/19/2007 553.460956 553.520933 542.240938 548.590955 22337700
7/18/2007 553.890968 554.500974 543.810951 549.500971 12205500
7/17/2007 555.040955 557.730937 552.380932 555.00095 8689500
7/16/2007 550.300957 558.580975 549.31093 552.990938 13248300
7/13/2007 547.910924 552.670956 547.250927 552.160933 10513300
7/12/2007 545.860907 547.320952 540.22094 545.330912 6908900
7/11/2007 543.610924 546.500932 540.010927 544.470949 6643300
7/10/2007 543.790918 547.000908 541.650904 543.340933 7740800
7/9/2007 543.000918 548.740929 540.260945 542.56092 7487500
7/6/2007 541.250911 543.870929 538.730937 539.400921 5514400
7/5/2007 535.560891 544.400924 532.150935 541.630932 9922700
7/3/2007 531.060925 534.400918 527.500933 534.34094 3757500
7/2/2007 525.490921 531.850925 524.200885 530.380894 7001200
6/29/2007 526.020917 527.400889 519.460886 522.700896 7790200
6/28/2007 524.880915 529.500898 523.800892 525.010918 8368000
6/27/2007 525.00087 527.990923 519.560869 526.290907 12292000
6/26/2007 532.730921 533.200939 526.240916 530.260939 11421500
6/25/2007 528.980888 534.99089 523.380927 527.420922 15909300
6/22/2007 516.420903 524.990884 516.10086 524.980898 14461300
6/21/2007 510.980871 515.290888 506.280878 514.110882 8852400
6/20/2007 516.960885 518.750897 509.060887 509.970873 8708800
6/19/2007 514.010899 517.250909 511.540886 514.310909 8743200
6/18/2007 506.180865 516.000877 504.240878 515.200891 9707900
6/15/2007 508.190877 509.000879 501.230853 505.890872 12394400
6/14/2007 505.380879 505.880855 501.700871 502.840872 9277000
6/13/2007 507.090881 508.540878 498.690846 505.24086 14120600
6/12/2007 508.710886 511.670888 503.170871 504.770873 12887000
6/11/2007 514.020885 518.25086 510.000861 511.34089 9330100
6/8/2007 516.200904 519.64088 509.46088 515.490854 12764000
6/7/2007 519.75091 526.50092 512.510879 515.060903 21340600
6/6/2007 516.750871 520.780881 515.260869 518.25086 15832400
6/5/2007 509.750873 519.000916 506.610877 518.840894 20972400
6/4/2007 497.910863 510.510884 497.590851 507.070878 14255200
6/1/2007 501.000868 505.020861 497.930866 500.400848 9633800
5/31/2007 500.56087 508.78088 497.060855 497.910863 17915400
5/30/2007 484.50084 498.840851 483.00082 498.600849 14545800
5/29/2007 485.000846 491.800848 484.000833 487.110841 10475000
5/25/2007 479.700833 484.950824 477.270826 483.520829 10736900
5/24/2007 475.150814 479.200827 471.500795 474.330826 8378400
5/23/2007 480.820832 483.41083 473.750809 473.970808 10158300
5/22/2007 473.000814 479.010816 473.000814 475.860803 7706700
5/21/2007 469.530819 479.200827 466.720791 470.600796 12364700
5/18/2007 472.030821 472.700804 469.750818 470.320819 7419400
5/17/2007 472.460802 475.220809 470.810809 470.960814 9356100
5/16/2007 462.000795 473.140803 459.02079 472.610807 13157500
5/15/2007 461.96079 462.540807 457.410771 458.000775 8268800
5/14/2007 465.480807 467.510791 460.0008 461.780796 7774300
5/11/2007 461.830788 467.000798 461.000782 466.740794 5910100
5/10/2007 467.040804 469.490814 461.020785 461.4708 7400100
5/9/2007 466.150791 471.730811 463.880805 469.250812 7808800
5/8/2007 466.130788 468.170788 464.730782 466.810788 5831900
5/7/2007 472.14082 472.820821 466.470803 467.270789 6062700
5/4/2007 470.120792 474.840818 465.8808 471.120805 7929500
5/3/2007 466.220785 474.070821 465.290797 473.230799 7215200
5/2/2007 468.650792 471.080799 465.730795 465.780786 6148300
5/1/2007 472.190812 472.810804 464.170798 469.000793 7343800
4/30/2007 479.150835 481.350827 471.380809 471.380809 7309600
4/27/2007 480.070837 482.400831 478.330816 479.010816 5873200
4/26/2007 478.100831 484.450818 477.110804 481.180819 8280600
4/25/2007 480.000812 481.370829 476.110822 477.990831 7963300
4/24/2007 478.610823 479.98081 475.550807 477.53083 7417000
4/23/2007 480.100826 485.000846 478.260822 479.08081 11391600
4/20/2007 490.520828 492.500851 482.020841 482.480842 24414100
4/19/2007 474.500803 481.950816 469.590797 471.6508 22101700
4/18/2007 471.260793 479.900829 469.530819 476.010808 11383400
4/17/2007 473.8008 476.390829 471.600809 472.800818 6444200
4/16/2007 468.460812 476.990818 468.150816 474.270818 10193800
4/13/2007 468.450796 468.770808 463.360796 466.290809 5610400
4/12/2007 464.00079 468.000811 462.240797 467.390805 5436000
4/11/2007 466.060794 469.400817 462.610801 464.530786 7652500
4/10/2007 467.090795 470.790806 465.160794 466.500792 5980800
4/9/2007 472.980812 473.000814 465.590807 468.210794 6147100
4/5/2007 471.300799 472.090798 469.620816 471.510812 5451900
4/4/2007 472.14082 473.000814 469.580811 471.020822 7585800
4/3/2007 464.050782 474.250815 464.00079 472.600821 13052300
4/2/2007 457.760773 458.5308 452.120775 458.5308 6922700
3/30/2007 462.100778 463.400801 456.140768 458.160796 6785600
3/29/2007 464.550788 466.000786 455.000767 460.920802 8006800
3/28/2007 461.870793 465.440802 460.150775 461.880779 9217500
3/27/2007 463.550806 465.230788 460.340785 463.6208 7510300
3/26/2007 460.550798 465.000803 455.620789 465.000803 9455800
3/23/2007 461.450797 463.390784 457.080772 461.830788 8253300
3/22/2007 455.610773 462.170803 452.530784 462.040801 11403900
3/21/2007 445.30077 456.57078 445.210774 456.550777 11639900
3/20/2007 445.79076 447.600776 443.600755 445.280768 6868600
3/19/2007 443.250753 448.500775 440.630766 447.230771 10434200
3/16/2007 445.650772 446.700776 439.890758 440.850765 11360600
3/15/2007 447.86078 449.82077 443.94077 446.190753 7917800
3/14/2007 443.230751 448.660766 439.000745 448.000768 16093800
3/13/2007 450.110763 451.930764 442.830758 443.030754 12802300
3/12/2007 452.57079 455.250785 451.110776 454.750779 6956700
3/9/2007 458.000775 458.400798 450.100777 452.960766 9992600
3/8/2007 459.220787 465.50081 454.100767 454.72079 10765700
3/7/2007 462.690782 463.140797 454.290778 455.640792 13117100
3/6/2007 447.470773 459.000787 447.380776 457.55079 15123800
3/5/2007 437.020752 445.500767 437.00075 440.950748 12757800
 3/2/2007 445.11076 448.700771 438.680763 438.680763 13216400
3/1/2007 442.670767 452.420785 440.000757 448.230754 17435400
2/28/2007 450.410773 453.670786 443.040771 449.450766 16124700
2/27/2007 455.000767 459.800773 447.170763 448.770765 18695300
2/26/2007 472.830807 475.250828 463.750803 464.930809 7969500
2/23/2007 475.750804 476.950813 467.800815 470.620798 7794200
2/22/2007 478.690834 484.240835 474.390803 475.850817 11530700
2/21/2007 469.840815 478.680817 467.740807 475.860803 11323400
2/20/2007 468.470798 472.750796 464.71081 472.100815 8165600
2/16/2007 462.800781 470.150811 462.060803 469.940798 12400200
2/15/2007 466.000786 466.130788 460.720775 461.4708 8115000
2/14/2007 460.0008 469.130796 459.220787 465.930791 11440200
2/13/2007 459.150792 462.780778 457.260797 459.100801 8155600
2/12/2007 460.6808 462.390802 455.020769 458.290798 11552100
2/9/2007 471.6508 472.680802 461.500789 461.890796 9753600
2/8/2007 468.050803 473.750809 465.150808 471.030808 8183900
2/7/2007 473.820803 474.350829 468.780794 470.010792 8270400
2/6/2007 468.100794 473.300824 467.260803 471.480823 10683600
2/5/2007 477.500811 478.000817 466.190796 467.160789 14467800
2/2/2007 482.610813 485.000846 477.810807 481.500832 12620000
2/1/2007 506.000871 506.010857 481.53082 481.75082 31434700
1/31/2007 496.490855 505.000858 495.510845 501.500874 24503600
1/30/2007 494.000839 498.00086 491.22083 494.320852 8392200
1/29/2007 498.00086 498.750854 490.500856 492.470831 9587100
1/26/2007 490.930837 497.900847 487.03083 495.840843 11034100
1/25/2007 501.000868 504.500852 485.660844 488.090851 12784700
1/24/2007 484.450818 499.540854 483.290814 499.070867 12164000
1/23/2007 480.790812 484.750828 477.290828 479.050822 9365900
1/22/2007 492.500851 492.650856 478.500824 480.840834 10849100
1/19/2007 487.980851 490.760829 486.740837 489.750831 9993800
1/18/2007 494.520848 496.480838 487.430823 487.830846 11908400
1/17/2007 503.39087 507.770881 494.38086 497.280855 13448300
1/16/2007 507.550882 513.000869 503.300873 504.280853 15194500
1/12/2007 501.990864 505.000858 500.000855 505.000858 8980800
1/11/2007 497.200844 501.750862 496.180859 499.720848 14470400
1/10/2007 484.430845 493.550855 482.040813 489.460837 11981700
1/9/2007 485.45083 488.250842 481.200822 485.500822 10803000
1/8/2007 487.690827 489.870847 482.200835 483.580838 9544400
1/5/2007 482.500814 487.500848 478.110817 487.190821 13795600
1/4/2007 469.000793 483.950842 468.350813 483.260825 15834200
1/3/2007 466.000786 476.66082 461.110782 467.590802 15470700
12/29/2006 462.100778 464.470808 459.860781 460.480804 5137500
12/28/2006 467.120815 468.580798 462.250783 462.560779 6255700
12/27/2006 460.0008 468.080791 459.100801 468.0308 8494600
12/26/2006 456.520789 459.470774 454.590788 457.530787 4164100
12/22/2006 457.500799 458.6408 452.730781 455.580784 8006400
12/21/2006 464.180784 465.250791 452.340774 456.200776 13958700
12/20/2006 470.000806 471.500795 462.330794 462.900795 8768300
12/19/2006 461.720788 469.310789 458.500781 468.630789 13223300
12/18/2006 482.510831 482.740816 460.720775 462.800781 16093200
12/15/2006 482.640833 484.110833 479.840821 480.300822 10420400
12/14/2006 480.250831 483.750815 477.260809 482.120824 9533300
12/13/2006 484.690819 485.500822 477.020807 478.990814 9359100
12/12/2006 483.850828 486.360846 480.28082 481.780839 8393200
12/11/2006 484.920835 488.900853 483.800837 483.930839 6551200
12/8/2006 481.94083 488.600843 480.000812 484.110833 7979500
12/7/2006 490.230834 491.800848 482.420834 482.640833 9363500
12/6/2006 486.960836 492.400837 484.520842 488.710843 8933900
12/5/2006 487.400834 489.440835 484.890846 487.000841 8236700
12/4/2006 483.00082 487.430823 479.350832 484.850841 9836400
12/1/2006 485.980826 488.39083 478.500824 480.800829 11304900
11/30/2006 484.190844 490.400842 481.550823 484.810836 11196700
11/29/2006 494.240841 494.740848 482.250826 484.650845 12677900
11/28/2006 481.130828 489.86083 477.030824 489.500843 15653500
11/27/2006 501.370872 501.780851 484.750828 484.750828 14704200
11/24/2006 504.500852 507.50086 504.000876 505.000858 3478300
11/22/2006 510.970885 513.000869 505.780872 508.010883 9035100
11/21/2006 496.540846 510.000861 495.830857 509.65086 16918100
11/20/2006 498.400853 498.400853 492.650856 495.050844 10287300
11/17/2006 493.250845 499.66087 493.000857 498.79086 11063200
11/16/2006 495.000852 497.680847 492.560859 495.900851 10223200
11/15/2006 493.430839 499.85085 491.93085 491.93085 16804100
11/14/2006 480.700815 489.950827 480.500819 489.300846 14500900
11/13/2006 474.900826 481.170833 474.140815 481.030814 8716200
11/10/2006 473.780797 474.720802 470.2908 473.550812 5614200
11/9/2006 476.500829 479.49082 471.860813 472.63081 9794900
11/8/2006 470.350808 481.740834 468.600801 475.000809 15989600
11/7/2006 476.950813 479.020833 471.770816 472.570802 9830800
11/6/2006 473.770811 479.660828 472.3308 476.950813 10020300
11/3/2006 472.230817 473.750809 465.060811 471.800805 9852100
11/2/2006 467.500805 473.730806 466.380806 469.910809 10512500
11/1/2006 478.760828 479.130832 465.260808 467.500805 10893200
10/31/2006 478.060825 482.160829 473.840805 476.390829 12617800
10/30/2006 474.820816 480.460813 470.010792 476.570823 13175300
10/27/2006 483.90082 485.240817 472.490822 475.200806 13257400
10/26/2006 487.680841 491.960839 484.20083 485.100829 14116000
10/25/2006 477.490825 488.50083 475.110809 486.600848 18443700
10/24/2006 476.280829 477.860829 471.410798 473.31081 17385300
10/23/2006 462.280803 484.640828 460.370804 480.780826 30322200
10/20/2006 458.990801 460.100783 453.590775 459.670802 23383000
10/19/2006 420.230731 429.500745 419.570733 426.060739 23093200
10/18/2006 422.990737 424.75073 417.500713 419.310728 12079600
10/17/2006 420.300725 423.750717 416.700727 420.640709 10461000
10/16/2006 427.700746 429.200735 421.340712 421.750722 8671100
10/13/2006 427.760724 429.500745 425.560732 427.300723 7272100
10/12/2006 428.56074 429.680739 424.000735 427.440742 9724200
10/11/2006 425.02072 429.910724 423.760734 426.500737 11312900
10/10/2006 431.560748 437.850757 422.390717 426.650742 19650500
10/9/2006 424.800721 431.950755 423.420718 429.000739 15223300
10/6/2006 410.220708 421.910713 409.75069 420.500721 14727900
10/5/2006 414.700702 418.240721 410.860703 411.810693 11622900
10/4/2006 404.970686 415.770709 403.050702 415.700715 13373500
10/3/2006 401.290678 406.460689 398.190687 404.040698 10970300
10/2/2006 401.900684 406.000688 400.800688 401.440683 7331100
9/29/2006 405.130708 405.620698 401.410694 401.900684 6646500
9/28/2006 404.080704 406.980698 400.540684 403.580697 10253000
9/27/2006 406.300698 411.22069 402.370702 402.9207 11797400
9/26/2006 405.500681 407.680701 401.770682 406.870698 10618300
9/25/2006 405.580692 409.450711 402.500704 403.98069 11517500
9/22/2006 404.980703 407.450685 401.360703 403.780694 9333900
9/21/2006 400.300682 408.450698 399.860684 406.850696 21464200
9/20/2006 407.100684 407.390708 394.620679 397.000695 18364000
9/19/2006 415.460713 415.490701 392.740669 403.810682 28692800
9/18/2006 410.000709 418.690706 409.470713 414.690716 14266600
9/15/2006 407.480704 410.0507 406.740696 409.880692 15735000
9/14/2006 404.300703 406.280695 401.930703 403.98069 10772300
9/13/2006 395.150674 406.760699 395.100682 406.570688 19609500
9/12/2006 385.000663 392.730683 384.880647 391.900678 10925100
9/11/2006 378.260639 384.690667 377.770649 384.090647 9092200
9/8/2006 376.720645 380.790659 376.720645 377.85066 6189800
9/7/2006 379.390654 381.750667 377.400645 378.490654 7712700
9/6/2006 382.100668 383.190647 379.660644 380.140648 7476000
9/5/2006 379.870657 385.400656 377.44065 384.360668 8179000
9/1/2006 380.990656 381.280649 377.190632 378.600654 5365700
8/31/2006 381.490662 382.15066 378.200661 378.53066 5941900
8/30/2006 379.21066 384.650661 378.510657 380.750654 8119000
8/29/2006 380.780643 382.320668 377.200648 378.950655 8953400
8/28/2006 375.610632 380.950651 375.000657 380.950651 8359100
8/25/2006 373.080642 375.320639 372.500625 373.260636 4951800
8/24/2006 374.440642 376.400632 372.260653 373.730653 6991000
8/23/2006 377.640647 378.270655 372.660646 373.430643 7311800
8/22/2006 377.730643 379.260651 374.840635 378.290658 8359300
8/21/2006 378.100648 379.000647 375.220656 377.300662 8076700
8/18/2006 386.310672 387.090655 380.750654 383.360655 9941500
8/17/2006 386.390652 390.000666 383.92067 385.800649 10198400
8/16/2006 383.480671 388.450655 382.12064 387.720663 11750200
8/15/2006 374.110643 381.670656 372.600638 380.970653 13446500
8/14/2006 371.500642 375.130628 368.670642 369.430622 9973800
8/11/2006 374.400637 375.280633 368.000628 368.500634 7561200
8/10/2006 373.880628 377.670635 372.46065 374.20064 8555700
8/9/2006 382.800671 384.68065 376.360657 376.940644 8654200
8/8/2006 382.820643 384.500656 379.090644 381.000642 11529300
8/7/2006 371.500642 379.730639 371.150641 377.950643 7923200
8/4/2006 379.560661 380.68066 371.75063 373.850639 10228500
8/3/2006 364.980617 377.910637 363.360612 375.390633 12701300
8/2/2006 375.600646 377.170659 365.200616 367.230631 14248700
8/1/2006 385.110662 385.77066 375.510649 375.510649 10967300
7/31/2006 388.000671 389.170661 383.310664 386.600665 9224900
7/28/2006 382.000655 389.560668 381.730664 388.120656 8197700
7/27/2006 387.370662 387.490678 377.950643 382.400648 11324400
7/26/2006 388.200667 391.910664 383.000668 385.500669 11105200
7/25/2006 385.020665 391.310675 383.800653 389.360671 11565300
7/24/2006 392.82068 393.890687 381.210655 390.900665 16232700
7/21/2006 386.140664 391.750673 377.690638 390.110665 23597300
7/20/2006 404.2807 404.440691 385.66066 387.120674 25171300
7/19/2006 395.010686 401.140673 394.660684 399.00069 17100800
7/18/2006 409.75069 410.570709 397.740672 403.050702 17137500
7/17/2006 404.630701 411.000691 403.720685 407.890714 11667300
7/14/2006 410.330707 411.490711 398.610683 403.500686 15160800
7/13/2006 414.000699 418.340704 406.830693 408.830688 13900800
7/12/2006 422.090737 422.740718 416.730716 417.250725 9850100
7/11/2006 418.510712 425.05074 413.030705 424.560719 11987300
7/10/2006 423.440721 425.230734 416.380715 418.200716 8905900
7/7/2006 426.050722 427.890726 415.880708 420.45073 12129000
7/6/2006 423.380713 425.380739 421.980738 423.190733 7401700
7/5/2006 421.520737 422.800726 415.640706 421.460729 10008500
7/3/2006 420.04072 423.77072 419.450717 423.200719 4329500
6/30/2006 415.600701 419.330731 412.330702 419.330731 12562800
6/29/2006 407.990697 418.200716 405.820694 417.810709 13366200
6/28/2006 404.010679 406.480692 401.130687 406.110687 7448700
6/27/2006 405.710694 408.000714 401.010701 402.32068 8244900
6/26/2006 406.750713 408.300693 403.250698 404.220692 7129000
6/23/2006 402.760678 409.75069 400.74068 404.860687 10669400
6/22/2006 401.580702 406.000688 388.000671 399.95068 11868000
6/21/2006 391.060656 404.000693 389.750678 402.1307 17554200
6/20/2006 388.030659 391.870659 386.510668 387.170666 8110000
6/19/2006 390.850674 394.800672 386.980655 388.140659 15323300
6/16/2006 389.100666 390.930685 388.000671 390.700669 10648900
6/15/2006 386.620668 392.250679 383.000668 391.000679 13622100
6/14/2006 389.830658 391.100662 378.520643 384.390657 15602200
6/13/2006 380.900659 387.000658 378.12065 386.520654 15375500
6/12/2006 388.340655 390.490656 381.000642 381.540654 10075700
6/9/2006 392.190671 395.430681 385.350664 386.570676 12361100
6/8/2006 387.750652 394.270677 378.590637 393.300684 20796600
6/7/2006 393.240676 394.860681 386.500651 386.510668 17889300
6/6/2006 376.580656 390.000666 376.300649 389.99068 20596400
6/5/2006 376.180633 381.450657 374.150649 374.440642 11158600
6/2/2006 386.840667 387.080669 377.450636 379.440645 12820600
6/1/2006 373.540643 382.990651 371.600625 382.620647 12603000
5/31/2006 373.800647 378.250653 366.780616 371.820624 16022300
5/30/2006 378.280641 381.000642 371.450651 371.940641 8664300
5/26/2006 384.550648 385.880659 380.030648 381.350643 7361400
5/25/2006 379.080658 383.000668 372.310645 382.990651 16450500
5/24/2006 377.350653 383.440666 371.610642 381.250661 19179200
5/23/2006 374.210657 383.880664 373.560646 375.580643 18033200
5/22/2006 367.850623 373.03065 365.250639 370.950644 17273200
5/19/2006 373.280638 374.50065 360.570618 370.020626 22881700
5/18/2006 378.780648 381.810644 370.710643 370.99065 11713600
5/17/2006 370.610629 379.840638 370.220622 374.50065 21367300
5/16/2006 375.990653 376.860633 369.890623 371.300646 13030700
5/15/2006 375.930645 380.150665 368.250646 376.200635 17244500
5/12/2006 383.540649 384.87066 373.550629 374.130646 20250700
5/11/2006 403.420706 404.710682 384.98066 387.000658 17852100
5/10/2006 408.31071 411.71071 401.860679 402.980677 12420700
 5/9/2006 395.700672 409.000696 393.750668 408.800699 18349600
5/8/2006 395.110668 397.12068 390.050657 394.78067 10275500
5/5/2006 397.600684 400.680672 391.780662 394.300666 12175400
5/4/2006 395.030688 398.870687 392.210674 394.750681 9338800
5/3/2006 396.350683 401.500691 390.880662 394.170664 16204800
5/2/2006 401.080696 402.490687 388.400664 394.800672 26306800
5/1/2006 418.470707 419.440731 398.550675 398.900676 20800000
4/28/2006 418.630728 425.73074 416.300704 417.940711 14898100
4/27/2006 422.910726 426.910747 419.390709 420.030734 16738200
4/26/2006 427.740721 430.040726 423.530718 425.970742 14610100
4/25/2006 439.630753 441.040745 426.000731 427.160734 19209600
4/24/2006 439.400768 444.700751 436.520746 440.500764 17738900
4/21/2006 448.900768 450.720769 436.170744 437.100763 45271600
4/20/2006 411.010708 416.000725 408.20071 415.000712 24634900
4/19/2006 412.570704 413.640711 406.73071 410.500715 13614100
4/18/2006 407.930689 409.830701 401.500691 404.240695 16336100
4/17/2006 403.450695 412.50071 400.840694 406.820707 16580800
4/13/2006 408.630692 409.760707 400.500678 402.160689 13154900
4/12/2006 409.000696 411.33072 405.190685 408.950704 12079000
4/11/2006 416.42072 419.100715 406.220687 409.660693 22297600
4/10/2006 407.080711 417.170714 405.250693 416.380715 18710000
4/7/2006 412.410713 412.850712 404.020695 406.160709 14104400
4/6/2006 406.490708 413.890699 405.430687 411.180715 17261300
4/5/2006 408.20071 414.570699 402.820686 407.990697 26921500
4/4/2006 389.900683 404.900692 388.140659 404.340708 31549100
4/3/2006 389.530679 392.470679 387.930677 389.700656 16306200
3/31/2006 388.740679 391.870659 384.030669 390.000666 73316500
3/30/2006 389.190663 393.50068 383.610643 388.440669 29533600
3/29/2006 379.940652 399.00069 379.510639 394.980666 38197500
3/28/2006 371.710625 377.860646 371.170644 377.200648 17958500
3/27/2006 367.090643 371.710625 365.00062 369.690627 14100000
3/24/2006 368.62062 370.09062 362.510635 365.800636 30474900
3/23/2006 342.350601 345.750602 340.200571 341.8906 14925000
3/22/2006 339.750586 344.100578 337.500573 340.220573 15248800
3/21/2006 350.010597 351.660591 339.080572 339.920594 19735800
3/20/2006 342.340585 350.090608 341.540599 348.190596 20893200
3/17/2006 338.800595 341.780601 334.930577 339.790592 17167500
3/16/2006 348.610591 348.75061 337.900566 338.770576 20108400
3/15/2006 350.770608 352.300616 340.530569 344.500601 25633200
3/14/2006 337.140585 352.37061 332.620555 351.160615 37039700
3/13/2006 340.930593 346.100604 335.450586 337.060574 27386900
3/10/2006 343.500589 344.500601 331.550579 337.500573 38796000
3/9/2006 355.390621 358.530617 341.500593 343.000582 27925000
3/8/2006 353.930607 360.030606 350.540592 353.880615 23579100
3/7/2006 365.020623 368.450643 358.150627 364.450622 20835300
3/6/2006 380.910645 383.400661 367.140634 368.100641 17946300
3/3/2006 384.30066 387.24066 375.760637 378.180658 24013600
3/2/2006 364.280614 381.100656 362.200608 376.450654 36797900
3/1/2006 368.560642 369.450625 361.300609 364.800624 24212700
2/28/2006 393.20067 397.540676 338.510572 362.620635 79170700
2/27/2006 381.270663 391.700682 380.280667 390.380656 20500900
 2/24/2006 377.300662 380.070654 373.490651 377.400645 13017100
2/23/2006 365.610626 381.240644 365.390627 378.070659 25197200
2/22/2006 367.15062 368.950619 363.860619 365.49064 13000800
2/21/2006 366.440631 373.540643 365.11062 366.590636 17437000
2/17/2006 369.860635 372.140637 363.620617 368.750622 28747700
2/16/2006 345.670591 367.000615 344.490585 366.460634 42790700
2/15/2006 341.270578 346.00059 337.830571 342.38059 25990900
2/14/2006 345.330607 351.69061 342.400593 343.320595 29417800
2/13/2006 346.640585 350.6006 341.8906 345.70058 39583300
2/10/2006 361.950621 364.500614 353.140607 362.610618 30561000
2/9/2006 371.200632 374.400637 356.110596 358.770619 23914000
2/8/2006 368.480632 370.69064 354.670615 369.080621 41764100
2/7/2006 382.990651 383.700671 363.350626 367.920617 33385000
2/6/2006 385.310659 389.900683 379.560661 385.100646 17947700
2/3/2006 393.620666 393.900673 372.570649 381.55064 36700500
2/2/2006 403.820699 406.500694 395.980679 396.040687 23703900
2/1/2006 389.030672 402.000698 387.520667 401.780698 54448200
1/31/2006 430.570752 439.600765 423.970716 432.660744 44297300
1/30/2006 429.230724 433.280736 425.000718 426.820719 17242100
1/27/2006 435.000754 438.220762 428.980736 433.490749 16967700
1/26/2006 439.540756 439.990741 423.560737 434.270732 25949000
1/25/2006 451.260781 454.23077 429.220738 433.000729 37620000
1/24/2006 436.030756 444.950769 434.480745 443.030754 31045100
1/23/2006 407.380691 428.390733 405.730697 427.500719 45653100
1/20/2006 438.700765 440.030746 394.740664 399.460691 82541500
1/19/2006 451.170784 453.490792 433.000729 436.450752 29183500
1/18/2006 447.300766 457.36078 443.250753 444.910764 41124800
1/17/2006 463.060786 469.900793 462.530791 467.110798 16602500
1/13/2006 464.310786 466.890799 461.610788 466.250804 15370500
1/12/2006 473.72082 474.990823 461.500789 463.630786 20326400
1/11/2006 471.27081 475.110809 469.180818 471.630797 18082300
1/10/2006 464.420786 470.250794 462.040801 469.760804 18262300
1/9/2006 466.410795 473.400807 460.940805 466.900815 25679600
1/6/2006 456.87079 470.500813 453.240773 465.660801 35646900
1/5/2006 446.000773 451.550774 441.500746 451.240778 21697600
1/4/2006 443.900765 448.960776 439.750739 445.240762 30687300
1/3/2006 422.520719 435.670738 418.220719 435.23074 26340700
12/30/2005 417.270728 418.210702 413.740694 414.860723 15231000
12/29/2005 427.980723 428.730748 419.17071 420.15072 13943500
12/28/2005 424.34072 427.780727 421.260732 426.690717 14289100
12/27/2005 431.860728 431.860728 422.760721 424.64073 13455800
12/23/2005 432.150751 432.500753 428.780739 430.930739 9224500
12/22/2005 431.770731 432.86074 425.930736 432.040752 15149600
12/21/2005 433.550757 436.860761 420.710734 426.330729 22527800
12/20/2005 427.860737 432.200743 424.670719 429.740747 20244900
12/19/2005 432.200743 446.210756 420.110714 424.600725 44037900
12/16/2005 425.340733 432.500753 422.750735 430.150726 32783300
12/15/2005 419.110732 423.140711 416.5007 422.550738 12136800
12/14/2005 417.040712 419.730724 415.490701 418.960727 13310400
12/13/2005 412.50071 418.00072 411.640716 417.490727 16388700
12/12/2005 414.630707 415.210725 409.950717 412.61071 13952300
 12/9/2005 415.000712 415.780725 408.560697 409.200692 15344000
12/8/2005 405.300685 410.650689 402.640692 410.650689 17886700
12/7/2005 406.160709 406.700691 399.010676 404.220692 23419200
12/6/2005 408.700686 416.410703 401.700688 404.540705 30363900
12/5/2005 417.000707 417.500713 404.2807 405.850683 20655800
12/2/2005 416.940729 419.530728 413.86071 417.70071 15143400
12/1/2005 409.200692 415.44071 408.290707 414.090696 19562700
11/30/2005 404.260697 408.450698 395.560683 404.910709 31310000
11/29/2005 424.460737 426.400723 402.140686 403.540692 43152600
11/28/2005 429.820727 431.240735 422.440739 423.480726 22099300
11/25/2005 425.780731 428.75072 425.300728 428.620748 9716400
11/23/2005 417.040712 424.720741 415.780725 422.860734 20245500
11/22/2005 408.650694 417.310703 406.230704 416.470712 19263800
11/21/2005 399.170697 409.980706 393.490664 409.360714 20747600
11/18/2005 403.4907 404.500699 399.850698 400.210685 14103800
11/17/2005 401.800701 403.810682 399.530685 403.450695 18493400
11/16/2005 396.200678 398.850685 394.110686 398.150682 17455400
11/15/2005 394.380677 397.000695 390.950657 392.800677 17314400
11/14/2005 392.120677 398.220676 391.530674 396.970675 15674300
11/11/2005 395.120685 396.900681 388.850679 390.400659 14180700
11/10/2005 378.360652 391.35068 377.430633 391.100662 18325700
11/9/2005 386.670659 388.290664 378.030653 379.150652 21012200
11/8/2005 394.250675 395.590672 388.580657 389.900683 15854100
11/7/2005 395.100682 397.470682 392.150666 395.030688 19254800
11/4/2005 389.980663 391.790678 385.450647 390.430678 17715900
11/3/2005 382.410664 386.580662 381.380663 385.950654 14952500
11/2/2005 381.700645 385.000663 377.170659 379.680647 21209900
11/1/2005 371.86063 383.900667 369.010627 379.380637 32834800
10/31/2005 360.240619 374.750638 359.510627 372.140637 28793200
10/28/2005 355.270605 358.950613 355.020617 358.170599 11851200
10/27/2005 356.600616 357.090606 351.680593 353.060596 10307200
10/26/2005 346.280597 356.000596 346.1906 355.440612 17881700
10/25/2005 345.780591 347.400596 342.860594 346.910606 13808100
10/24/2005 343.370586 349.300608 342.19058 348.650597 18934000
10/21/2005 345.800594 346.430602 333.000576 339.900591 45956300
10/20/2005 309.990539 311.13054 301.210515 303.200524 27927600
10/19/2005 304.000509 309.870523 303.960535 308.700533 14073900
10/18/2005 304.960517 307.960525 302.740523 303.280534 14208600
10/17/2005 297.500518 305.200519 294.560518 305.000522 15190000
10/14/2005 299.900506 300.230504 292.540489 296.140517 17102000
10/13/2005 302.000514 302.000514 290.680513 297.44051 21214500
10/12/2005 305.200519 307.190528 299.000506 300.970513 18682100
10/11/2005 310.610531 312.650532 304.860534 306.100518 17149100
10/10/2005 313.310529 314.820535 309.150517 310.650537 11186100
10/7/2005 314.790546 316.670555 310.540537 312.990547 13591300
10/6/2005 314.140534 314.48055 310.090522 312.750545 16047400
10/5/2005 312.690537 314.900545 308.00053 310.710545 16719100
10/4/2005 319.95054 321.280552 310.740534 311.000538 18357000
10/3/2005 313.630542 320.110562 312.790551 318.680536 18389200
9/30/2005 314.220545 317.50053 312.290544 316.460542 18371200
9/29/2005 306.680535 310.720531 306.080515 309.620535 11269600
9/28/2005 314.220545 315.100542 305.600512 306.000535 16054600
9/27/2005 314.950537 318.410546 313.380523 313.940538 13797600
9/26/2005 319.500556 320.950553 312.560535 314.280553 19862800
9/23/2005 313.000533 317.210537 312.590524 315.360546 17031100
9/22/2005 311.500545 319.220548 310.170533 311.370542 26110200
9/21/2005 308.41054 313.760544 305.96053 311.900537 20315200
9/20/2005 306.15054 311.300548 305.230538 307.910533 18772000
9/19/2005 301.000501 306.000535 300.710508 303.790527 11566900
9/16/2005 304.020512 304.500516 299.870517 300.200516 15216300
9/15/2005 299.520516 306.750529 297.910497 302.620506 31048300
9/14/2005 308.730522 313.280541 300.300529 303.000527 22636000
9/13/2005 309.000543 315.530554 306.170512 311.680538 20676900
9/12/2005 301.750526 311.420534 301.000501 309.740521 20850700
9/9/2005 297.280519 299.10052 296.560513 299.090503 8813800
9/8/2005 294.830508 299.280514 293.360509 295.390492 13276100
9/7/2005 285.890493 295.500492 285.280487 294.870514 15055100
9/6/2005 289.0005 289.390507 286.800478 287.110505 8456100
9/2/2005 286.510485 289.990496 286.440491 288.450502 6894600
9/1/2005 285.910495 287.500481 285.000479 286.25048 5504600
8/31/2005 288.230503 288.500494 284.360485 286.000492 10105600
8/30/2005 287.390481 289.510493 285.880476 287.270496 9619800
8/29/2005 282.240473 289.120486 282.240473 288.450502 11850200
8/26/2005 283.480488 285.020482 282.6605 283.580471 7538700
8/25/2005 282.550469 284.000497 279.970488 282.590475 8785900
8/24/2005 277.570469 284.750492 276.450471 282.570472 17250500
8/23/2005 276.160477 279.740472 274.120477 279.580481 11686900
8/22/2005 281.240491 281.470476 273.35048 274.010477 13677000
8/19/2005 280.990473 281.450474 279.620486 280.000476 11127200
8/18/2005 275.910459 280.500483 275.000473 279.99049 23834500
8/17/2005 285.510503 286.570493 284.000497 285.100493 7795600
8/16/2005 284.880494 287.790505 283.3405 285.650491 14271600
8/15/2005 289.800486 292.770505 283.770481 284.000497 16410600
8/12/2005 283.360472 290.20051 281.640484 289.720506 13221000
8/11/2005 285.890493 286.580479 280.620468 284.050489 15086100
8/10/2005 291.300505 292.330507 284.880494 285.68048 13809500
8/9/2005 291.960503 292.680508 288.51048 291.570496 11601800
8/8/2005 293.60051 295.650497 290.490503 291.250514 8997100
8/5/2005 297.500518 298.510517 291.310491 292.35051 11923800
8/4/2005 295.550514 299.000506 295.250504 297.730503 10512100
8/3/2005 298.000524 299.720512 295.600506 297.300521 11905500
8/2/2005 291.600485 299.520516 291.120512 299.190517 14634900
8/1/2005 288.120504 292.500515 288.100501 291.610501 11367200
7/29/2005 292.140497 292.840499 286.990489 287.760486 16789200
7/28/2005 297.410521 297.410521 293.280498 293.500497 11895500
7/27/2005 297.74052 298.230509 292.400501 296.930517 14489800
7/26/2005 295.010502 298.000524 292.090505 296.090495 19707300
7/25/2005 302.390521 303.290521 294.960511 295.850493 19389900
7/22/2005 306.370539 309.250531 296.330497 302.400507 46948800
7/21/2005 314.050538 317.80054 311.210521 313.940538 39727000
7/20/2005 305.570523 312.610526 301.800518 312.00052 28728000
7/19/2005 302.100528 310.350527 301.800518 309.900542 25337300
7/18/2005 300.000519 301.900531 297.750506 299.540518 12462100
7/15/2005 301.240503 303.40052 299.78052 301.190512 16939900
7/14/2005 305.340538 306.750529 300.070513 300.890502 21415300
7/13/2005 292.510501 299.240508 292.100491 298.860518 22961400
7/12/2005 293.390497 294.400496 290.930501 291.780509 11773700
7/11/2005 296.400522 296.600518 291.020498 293.350492 16843400
7/8/2005 296.250517 297.500518 294.050495 296.230514 14971000
7/7/2005 289.390507 295.800502 288.51048 295.540497 21424100
7/6/2005 297.300521 297.600501 291.380486 291.520505 16060500
7/5/2005 292.100491 295.980496 290.230498 295.710505 15044000
7/1/2005 295.040491 296.2405 289.220499 291.250514 18524300
6/30/2005 294.340519 298.930512 291.040501 294.150508 30301800
6/29/2005 302.500521 304.38053 292.150513 292.720514 36734400
6/28/2005 306.280512 309.250531 302.000514 302.000514 38215600
6/27/2005 298.900523 304.470527 293.860515 304.100523 35739200
6/24/2005 290.900512 298.000524 289.580487 297.250499 35675500
6/23/2005 288.000487 294.810506 286.500499 289.710489 28218100
6/22/2005 289.670484 292.32049 288.670502 289.30051 21026400
6/21/2005 288.070482 290.300493 284.970491 287.840496 30377900
6/20/2005 276.090483 287.670489 271.730475 286.700495 42206900
6/17/2005 279.000464 280.300486 275.900473 280.300486 20946900
6/16/2005 274.260465 278.300491 273.070472 277.440467 25018100
6/15/2005 275.000473 277.300478 267.430444 274.800477 41922600
6/14/2005 278.590485 281.240491 277.750463 278.350483 20259300
6/13/2005 279.820483 284.190477 276.520465 282.750497 25702300
6/10/2005 286.990489 287.280482 280.020479 282.500478 25488200
6/9/2005 284.720503 288.500494 280.560491 286.310488 33005300
6/8/2005 292.850516 293.190501 278.000481 279.560478 51594400
6/7/2005 297.100494 299.59051 290.300493 293.120507 48828200
6/6/2005 282.390478 293.750515 281.830494 290.940487 45220600
6/3/2005 286.790492 289.30051 277.410478 280.260481 37705300
6/2/2005 288.73051 289.780483 284.600487 287.900505 36082800
6/1/2005 283.200481 292.890491 282.020474 288.000487 70647100
5/31/2005 269.43047 278.400474 269.370462 277.27049 44640200
5/27/2005 260.460435 266.050441 259.250439 266.00045 24459400
5/26/2005 260.960441 263.760453 258.300449 259.200448 27194600
5/25/2005 252.73043 260.980444 250.630436 260.810436 36251100
5/24/2005 256.960451 265.440466 253.500442 256.000443 58303800
5/23/2005 243.16042 258.100452 242.710421 255.450446 42936800
5/20/2005 241.210417 241.670418 239.650405 241.61041 16388100
5/19/2005 240.340406 241.170411 238.270402 239.180418 19505800
5/18/2005 233.610399 239.970417 233.520402 239.160415 24716200
5/17/2005 230.560399 233.450408 230.200397 233.130395 15676300
5/16/2005 229.680387 231.62039 228.57039 231.050389 11405300
5/13/2005 229.180396 231.090395 227.32039 229.240389 14886500
5/12/2005 230.810403 232.230396 228.200386 228.720395 17963300
5/11/2005 228.970399 231.980393 227.930396 231.290391 23043500
5/10/2005 225.470384 227.800393 224.72039 227.800393 12739000
5/9/2005 228.00039 228.500396 225.430394 226.020382 11115000
5/6/2005 228.400398 229.25039 226.470382 228.020392 13578400
5/5/2005 228.620397 228.620397 225.880394 226.980389 15075400
 5/4/2005 227.230393 229.880399 227.000392 228.500396 24257500
5/3/2005 221.850384 228.150395 221.320374 226.19039 35693600
5/2/2005 222.050381 223.70039 220.210377 222.290382 19607900
4/29/2005 221.910377 222.250377 217.820375 220.000379 18409100
4/28/2005 219.500372 222.080385 217.710375 219.450381 17430600
4/27/2005 217.990367 220.850371 216.740366 219.78038 20606500
4/26/2005 220.220378 222.000374 218.290377 218.750378 34673400
4/25/2005 217.820375 224.740393 217.52038 223.530382 39828600
4/22/2005 222.900388 224.000384 214.260367 215.810363 66659100
4/21/2005 200.420347 205.000354 199.320336 204.220356 35636800
4/20/2005 198.580343 200.500342 195.910334 198.100339 31018800
4/19/2005 189.330331 192.000325 188.030324 191.400336 16923100
4/18/2005 184.580316 187.880319 183.490322 186.970318 13149700
4/15/2005 190.100328 190.34033 184.660311 185.000312 23241500
4/14/2005 193.270328 194.360338 190.100328 191.450327 12351500
4/13/2005 193.470325 194.320333 189.730324 192.930328 13160700
4/12/2005 193.000338 194.420331 189.410327 193.96033 14694000
4/11/2005 193.090335 194.800336 192.320322 193.230338 10861500
4/8/2005 193.690339 195.100331 191.450327 192.050332 10271500
4/7/2005 188.780318 194.620327 188.64033 193.760334 19456900
4/6/2005 189.240319 189.650328 187.580324 189.220331 10544500
4/5/2005 187.730329 190.260319 187.570323 188.57032 17538800
4/4/2005 179.950302 185.320324 179.840302 185.29032 16213200
4/1/2005 181.760317 182.95031 179.990307 180.040314 12410200
3/31/2005 177.950307 181.390313 177.640311 180.510316 13587900
3/30/2005 180.640303 181.450306 179.600316 180.450308 12518800
3/29/2005 181.050313 183.280308 178.070308 179.570312 12994400
3/28/2005 181.680306 184.800315 180.950315 181.420317 17541400
3/24/2005 180.700311 180.860318 179.200307 179.250314 7438100
3/23/2005 177.970309 180.24031 177.970309 178.980308 9726200
3/22/2005 181.180315 181.940311 177.850308 178.600303 11305500
3/21/2005 179.270302 182.170311 177.250304 180.880305 15023400
3/18/2005 178.810301 180.400317 178.310309 180.040314 14233000
3/17/2005 177.130303 179.640306 175.800307 179.290304 16583100
3/16/2005 176.700306 178.610304 175.010307 175.600295 14265800
3/15/2005 175.3003 180.000308 174.210306 178.610304 20922200
3/14/2005 178.330312 178.400306 172.570298 174.990304 22376600
3/11/2005 180.440307 180.950315 177.150306 177.800302 16116700
3/10/2005 181.010307 181.200318 177.400309 179.980306 22003100
3/9/2005 184.210312 184.65031 180.160315 181.350307 22805900
3/8/2005 189.100331 189.850325 184.970323 185.200323 16152400
3/7/2005 187.78032 189.600322 187.030326 188.810322 17399700
3/4/2005 186.700327 187.250325 185.070321 185.900326 13598900
3/3/2005 186.130327 187.750316 184.31031 187.010323 15274200
3/2/2005 185.950318 187.670321 184.360317 185.180321 14625500
3/1/2005 189.290326 189.750327 182.000319 186.060317 18692100
2/28/2005 186.000324 189.870328 185.850319 187.990318 15695300
2/25/2005 189.150322 189.920319 185.510319 185.870322 20021700
2/24/2005 183.370321 189.850325 182.230319 188.890317 51822000
2/23/2005 193.300332 194.480339 188.660317 193.950329 31288700
2/22/2005 196.500337 198.90034 190.390321 191.370332 27068400
 2/18/2005 198.510333 198.840347 196.660343 197.950334 17035300
2/17/2005 197.830333 199.750348 196.810333 197.900343 20906800
2/16/2005 194.700338 199.330337 194.30033 198.410335 33188400
2/15/2005 193.600327 199.840345 193.080333 195.230333 51758800
2/14/2005 182.850311 193.080333 181.000306 192.990336 77413400
2/11/2005 186.660322 192.320322 186.070319 187.400315 26330200
2/10/2005 191.970336 192.210323 185.250315 187.980317 38107600
2/9/2005 200.760347 201.600338 189.460318 191.580329 34471600
2/8/2005 196.960338 200.020339 194.530331 198.640336 23045900
2/7/2005 205.260359 206.40036 195.510341 196.030335 26017900
2/4/2005 206.470354 207.750359 202.600351 204.360344 29749600
2/3/2005 205.99035 213.370369 205.810357 210.860367 26073400
2/2/2005 215.550374 216.800374 203.660357 205.960346 65844300
2/1/2005 194.380341 196.660343 190.630323 191.900327 37819100
1/31/2005 193.690339 196.360333 191.720333 195.62034 19265200
1/28/2005 190.020333 194.700338 186.340324 190.34033 24507900
1/27/2005 188.76033 188.860329 185.200323 188.080315 13304400
1/26/2005 179.270302 189.410327 179.150301 189.240319 24708000
1/25/2005 181.940311 182.240305 176.290296 177.120301 21398200
1/24/2005 188.690321 189.330331 180.320306 180.720314 28150400
1/21/2005 194.540332 195.360336 188.12032 188.280327 18586100
1/20/2005 192.500331 196.250334 192.000325 193.92034 18070600
1/19/2005 204.650353 205.300349 196.710335 197.300338 22599700
1/18/2005 200.970345 205.020357 198.660338 203.900343 26443900
1/14/2005 196.00033 200.010337 194.130338 199.970347 19352700
1/13/2005 195.380338 197.390335 194.050327 195.330332 13750000
1/12/2005 194.330334 195.930336 190.500321 195.380338 16416800
1/11/2005 195.62034 197.710332 193.180332 193.540334 13969500
1/10/2005 194.500326 198.100339 191.830333 195.060341 15135600
1/7/2005 190.640325 194.250339 188.780318 193.85033 19398200
1/6/2005 195.080328 195.900332 187.720328 188.550317 20851900
1/5/2005 193.450337 196.900345 192.230325 193.51033 16534800
1/4/2005 201.400342 202.93035 193.480326 194.500326 27614900
1/3/2005 197.400336 203.640354 195.460334 202.710351 31807000
12/31/2004 199.230339 199.88035 192.560324 192.790325 15394400
12/30/2004 192.970334 198.230341 191.850335 197.600333 11852800
12/29/2004 191.780326 193.520332 191.780326 192.900324 5376200
12/28/2004 192.110325 193.550336 191.010329 192.760336 8322500
12/27/2004 189.150322 193.300332 189.100331 191.910328 12253900
12/23/2004 187.450322 188.600324 186.000324 187.900321 7256200
12/22/2004 183.900316 186.850317 183.010318 186.300319 7843200
12/21/2004 186.31032 187.880319 183.400309 183.750311 11073900
12/20/2004 182.000319 188.46032 181.870317 185.020314 19742600
12/17/2004 176.760299 180.500315 176.550301 180.080304 14827600
12/16/2004 176.950309 180.490314 175.950296 176.470305 17209800
12/15/2004 177.990312 180.69031 176.6603 179.780309 23027900
12/14/2004 171.0003 178.820302 169.600294 178.6903 22259800
12/13/2004 172.17029 173.180304 169.450289 170.450287 9673200
12/10/2004 173.430292 174.880305 171.290293 171.650296 8666700
12/9/2004 170.25029 173.500301 168.470294 173.430292 15365300
12/8/2004 170.350289 173.680295 168.730284 169.980284 15140000
 12/7/2004 176.000303 176.200299 170.550285 171.430297 13793200
12/6/2004 179.130313 180.700311 176.020306 176.290296 12554800
12/3/2004 179.950302 181.060314 177.600305 180.400317 11782300
12/2/2004 179.90031 181.510314 178.550311 179.400304 12568700
12/1/2004 181.950312 182.50031 179.550309 179.960303 15787100
11/30/2004 180.710313 183.000316 180.250312 181.980316 15457600
11/29/2004 180.360311 182.95031 177.510308 181.050313 21413100
11/26/2004 175.800307 180.030313 175.320303 179.390302 13008700
11/24/2004 174.820296 177.210298 172.51029 174.760304 30676400
11/23/2004 167.970288 170.830292 166.500288 167.520288 24919600
11/22/2004 164.470289 169.500296 161.310275 165.100282 24829000
11/19/2004 169.100288 169.980284 166.520291 169.400298 17604300
11/18/2004 170.290296 174.420303 165.730291 167.540291 33383800
11/17/2004 169.020292 177.500307 169.00029 172.500289 36401600
11/16/2004 177.500307 179.470313 170.830292 172.540294 41991500
11/15/2004 180.450308 188.320317 178.750308 184.870325 23892200
11/12/2004 185.230312 189.800318 177.400309 182.000319 33617600
11/11/2004 169.130292 183.750311 167.57028 183.020319 30083200
11/10/2004 170.670286 172.520291 166.33028 167.860288 21367700
11/9/2004 174.100306 175.200302 165.27029 168.700295 22211300
11/8/2004 170.93029 175.440304 169.400298 172.550295 22467400
11/5/2004 181.980316 182.300314 168.55029 169.350291 39814800
11/4/2004 188.440318 190.400323 183.350318 184.700317 28927200
11/3/2004 198.180335 201.600338 190.750324 191.670326 27881400
11/2/2004 198.780339 199.250342 193.340338 194.870331 22777500
11/1/2004 193.550336 197.670342 191.270333 196.030335 24541300
10/29/2004 198.890339 199.950344 190.600319 190.640325 42483600
10/28/2004 186.680325 194.390327 185.600316 193.300332 29804800
10/27/2004 182.720309 189.520326 181.770318 185.97032 26813100
10/26/2004 186.340324 192.640335 180.000308 181.800307 44781400
10/25/2004 176.400296 194.430332 172.550295 187.400315 65773900
10/22/2004 170.540299 180.170316 164.080282 172.430294 74060200
10/21/2004 144.400252 150.130262 141.620243 149.380252 29288200
10/20/2004 148.030253 148.990261 139.600245 140.490243 22830600
10/19/2004 150.500251 152.400263 147.350253 147.940256 18195900
10/18/2004 143.200243 149.200259 141.210249 149.160253 14103000
10/15/2004 144.930247 145.500248 141.950242 144.110243 13257400
10/14/2004 141.010237 142.380239 138.560242 142.000249 10491700
10/13/2004 143.320244 143.550244 140.080234 140.900238 19860000
10/12/2004 134.440236 137.610236 133.400233 137.400238 11720800
10/11/2004 137.00023 138.860237 133.850233 135.260224 10521800
10/8/2004 138.720233 139.680241 137.020233 137.730237 11122000
10/7/2004 136.920235 139.880237 136.550231 138.850236 14182100
10/6/2004 137.550243 138.450243 136.000233 137.080241 13444900
10/5/2004 134.660235 138.530238 132.240229 138.370232 15044200
10/4/2004 135.250238 136.870228 134.030226 135.060228 13084600
10/1/2004 130.800218 134.240224 128.900221 132.580229 15196700
9/30/2004 129.900219 132.300222 129.000219 129.600224 13823300
9/29/2004 126.700214 135.020238 126.23022 131.080225 30661400
9/28/2004 121.300211 127.400217 120.210209 126.860221 17009400
9/27/2004 119.560205 120.880207 117.800204 118.260205 7099600
9/24/2004 120.940208 124.100214 119.760209 119.830203 9166700
9/23/2004 118.840207 122.630207 117.020198 120.820207 8576100
9/22/2004 117.400203 119.670204 116.8102 118.380206 7617100
9/21/2004 119.810208 120.420206 117.510203 117.840202 7263000
9/20/2004 116.950204 121.600205 116.770202 119.360208 10679200
9/17/2004 114.420198 117.4902 113.550195 117.4902 9517400
9/16/2004 112.340192 115.800201 111.650191 113.970198 9310200
9/15/2004 110.560189 114.230195 110.200186 112.000192 10763900
9/14/2004 107.450181 112.000192 106.790184 111.490192 10880300
9/13/2004 106.630185 108.410189 106.460185 107.500188 7881300
9/10/2004 101.600178 106.560183 101.300176 105.330177 8740200
9/9/2004 102.530174 102.710175 101.000173 102.310174 4080900
9/8/2004 100.740176 103.03018 100.500174 102.300173 5009200
9/7/2004 101.010175 102.000178 99.610169 101.580175 5875200
9/3/2004 100.950174 101.740174 99.320168 100.010169 5176800
9/2/2004 99.190173 102.370175 98.94017 101.510173 15190400
9/1/2004 102.700174 102.97018 99.670169 100.250171 9181600
8/31/2004 102.300173 103.71018 102.160177 102.370175 4941200
8/30/2004 105.280178 105.490184 102.010172 102.010172 5221400
8/27/2004 108.100185 108.620186 105.69018 106.150181 6241200
8/26/2004 104.95018 107.950188 104.660179 107.910182 7128600
8/25/2004 104.960181 108.000187 103.88018 106.000184 9232100
8/24/2004 111.240189 111.600192 103.570177 104.870176 15319700
8/23/2004 110.750191 113.480193 109.050183 109.400185 18342800
8/20/2004 101.010175 109.080187 100.500174 108.310183 22942800
8/19/2004 100.000168 104.060182 95.960165 100.340176 44871300
Adj Close
586.862643
582.162619
573.482626
574.652582
574.782577
562.732562
567.882551
568.772565
563.362525
566.376589
565.072537
573.152619
566.072533
571.602592
587.42265
585.612633
590.602697
589.022681
593.352671
595.982686
594.742713
589.472645
595.082696
573.732579
582.662648
584.782659
584.872627
579.182645
571.102563
576.08259
571.092587
582.252649
584.732656
582.33766
582.672624
575.282606
577.242632
576.002598
578.652627
564.622572
564.952579
556.362492
554.902495
553.372481
543.012465
544.282488
551.762475
551.352476
558.842499
560.552511
562.122552
556.332503
553.902499
544.662436
544.94244
553.932488
559.892559
560.082534
561.682564
565.952575
552.702492
545.062459
538.942465
529.772418
528.862391
520.632362
519.982324
526.652412
533.092437
529.922427
518.732375
511.002313
509.962321
515.14233
527.812392
527.932411
531.352435
526.662388
527.70241
517.152359
516.182352
525.162363
526.942391
534.812425
528.622414
536.1024
556.54249
536.442444
532.522392
530.602392
540.952433
564.142557
554.902495
538.152456
543.14246
569.742571
567.002574
567.162558
556.972503
559.992565
558.462551
565.420539
578.782219
578.387583
590.930063
597.983016
599.027014
605.025994
595.455584
585.81522
593.937081
603.047979
599.396618
605.180837
606.789247
609.196844
608.522511
606.849165
600.745284
607.21883
608.997078
609.476541
609.391653
605.650385
601.294763
601.454563
600.570489
604.836204
600.800244
599.351695
592.753234
594.496536
585.880095
588.132849
579.401591
571.029962
568.512445
566.149832
589.896102
567.128832
552.908048
560.94502
550.065849
561.35459
579.471546
581.929085
581.269747
574.691299
577.533436
573.737269
574.126886
560.930026
564.526426
564.556416
570.045943
568.862096
558.102883
551.948999
556.004972
559.796182
554.176782
558.642325
558.172777
555.365586
556.993949
549.761182
542.56838
541.834068
534.396516
535.954985
529.866038
534.446458
538.107795
541.789145
538.53242
534.401535
528.14275
528.562356
526.104818
526.714214
529.266617
531.024914
528.677234
522.443481
515.430432
516.519352
510.645227
512.088788
515.260594
516.264626
517.09876
515.720166
505.385486
504.791084
507.508367
503.472377
510.865006
510.250622
512.543341
513.00787
514.776112
514.696181
517.603255
506.993866
507.09378
512.263613
515.1907
502.997872
501.149699
505.200653
443.951796
448.567193
440.565198
437.618129
435.560183
433.687071
427.503228
426.409319
432.438319
435.739997
437.608153
443.552202
443.057714
437.518246
437.758008
438.647101
438.177584
442.977783
442.807945
451.104663
448.747038
451.209564
442.613137
443.437325
444.091675
446.084684
447.64811
443.891878
443.582192
439.351393
439.341417
435.38037
429.76097
423.02771
427.288437
423.851867
424.651084
432.762969
 434.67109
436.419318
434.231501
432.278457
432.393335
428.027706
429.401342
434.471263
440.185557
442.313457
444.760989
445.884887
444.880885
447.837931
452.048716
452.832939
451.65913
443.432337
445.015746
440.695071
442.233526
443.407366
450.999761
451.449326
454.895872
447.852926
454.885896
458.816985
459.34645
461.88392
461.039749
459.661125
452.543235
452.168613
452.09367
446.299475
442.772999
440.715053
443.497273
439.745998
438.097653
436.389359
432.668074
434.461287
440.025726
441.928828
449.890888
449.860899
442.683092
437.083675
438.062675
435.555195
439.466301
444.666094
439.426336
431.88884
429.421325
429.121615
433.382372
435.175585
434.945799
433.722018
440.195564
436.22451
440.954815
444.266501
453.032735
453.81197
454.136651
451.484304
457.488302
443.107656
438.327439
439.676074
435.305427
436.379383
428.187537
430.345396
422.438296
414.391317
409.805909
411.87383
409.121569
400.310381
404.146544
406.319367
403.547154
399.656031
399.536135
382.573096
390.889796
396.289386
390.575091
394.631034
394.800871
394.69597
388.437215
387.038638
391.134546
397.138544
402.697995
406.114582
400.195503
396.698985
400.929754
405.804896
404.416265
404.750953
405.225458
406.948746
405.255448
403.492194
406.743962
410.360345
412.243465
413.392303
416.993723
415.345377
415.884819
415.275422
418.88183
410.340363
402.693007
400.200491
399.491181
394.670999
394.990692
399.456234
397.3683
395.834832
403.022676
396.049623
393.517173
391.039621
389.960707
390.819841
392.293391
386.589073
384.700966
382.488177
379.131508
387.413261
377.468168
376.539109
376.464197
374.990647
376.459178
376.728929
370.380268
351.084514
351.903714
355.305306
357.238367
362.103533
361.264351
369.626004
370.370261
368.691926
366.284329
367.008634
368.617014
361.474154
361.264351
353.337268
349.655948
352.792807
354.081525
354.396199
357.458146
360.819804
359.695936
360.17543
360.030593
350.62996
350.999595
348.432167
348.092491
342.368221
341.763812
345.220364
343.567031
345.170423
347.27831
348.836748
345.600006
341.494091
335.020545
330.245316
333.651927
332.602972
334.650911
333.771793
323.267275
323.307241
325.949612
329.196361
332.617967
331.184382
325.81974
333.227333
340.520079
341.139451
343.616973
343.452123
339.810768
337.238352
338.542034
338.312278
339.835739
338.996587
340.555025
347.153456
377.368285
371.978672
370.120523
372.003642
375.365269
371.908717
371.673973
378.542094
383.442207
383.642004
380.869791
378.11753
380.510132
376.873766
377.87278
376.354307
374.206424
374.316314
366.628993
363.696918
363.387232
358.781841
354.635961
354.486137
352.667923
345.095511
345.74983
350.035559
352.722883
349.35125
340.020572
340.180403
342.203371
340.500096
343.661926
338.287307
334.276288
338.976604
338.062509
338.25233
334.421155
337.433161
338.232347
 336.09949
333.437136
333.996591
329.675885
320.679864
320.85469
320.794742
319.950602
321.089464
320.345207
314.061482
316.024532
316.169369
315.834711
317.163394
306.374161
303.691825
303.482052
307.448087
305.105426
296.234259
290.090413
288.077421
287.173333
287.972519
284.955526
285.310166
290.55993
292.712801
292.697807
297.662856
293.621878
289.945546
289.745749
281.873596
284.366112
282.058429
280.070407
285.455033
282.323161
288.467038
290.475012
285.140358
281.97351
279.24622
280.265216
282.268201
283.966519
289.93557
288.826666
289.995487
284.920579
289.00648
285.205295
290.140354
293.821674
296.873645
295.47005
301.528978
304.426106
300.100412
306.748784
299.900615
311.214326
314.151389
305.250263
301.698816
302.3132
306.524016
304.271262
306.089446
303.472045
298.187334
305.205309
303.327209
301.913607
302.12341
307.183354
307.428105
304.555978
300.335186
298.502008
297.73278
299.351167
303.422104
304.481035
302.732776
311.988542
325.180384
317.662871
313.117428
315.105449
315.844688
317.258289
320.989551
323.137403
320.300254
323.88166
327.553004
323.187375
324.341201
320.974587
322.702863
319.670874
316.429113
316.673864
312.208321
310.255278
307.687849
308.581962
302.273235
299.825703
303.267261
303.097423
302.17834
306.818708
310.315226
310.889645
308.816705
308.886629
304.351163
304.645885
302.752759
303.666854
306.693824
302.018509
302.957574
302.47805
304.575961
305.794723
302.652876
305.425089
304.620914
303.082428
304.241273
297.867641
292.263236
290.12536
289.765732
288.556945
289.700796
283.766722
284.461038
290.175332
292.468021
292.702795
319.46609
316.13941
313.976563
312.18335
314.506029
312.667863
311.259279
310.919604
324.685865
329.176378
333.80677
332.373186
322.62792
320.879661
319.531026
319.805735
316.254288
314.536018
312.597938
314.870675
310.604929
312.667863
309.461079
308.726798
312.503043
312.383147
313.397156
307.717808
311.384164
311.573954
312.51302
309.870648
306.578946
299.39612
291.174315
293.801692
281.219276
284.770724
289.710772
290.18032
297.143366
300.135389
305.430107
307.972565
306.194317
303.871638
297.24328
300.175355
305.864648
303.861662
297.772746
298.452066
292.118369
289.03647
296.024487
299.770743
299.036462
292.862626
291.289223
297.912594
294.950561
291.54395
290.060424
294.960537
290.91457
295.544962
279.216261
273.976503
271.319137
268.317138
257.303137
257.098352
252.098341
250.699734
247.512918
257.263172
263.48698
264.156294
269.401071
265.679785
262.492954
260.070362
269.331146
273.042425
273.062408
273.067396
271.00945
265.769692
264.49597
264.795649
262.163285
267.213253
266.748723
260.829614
262.158297
265.984484
270.210264
270.080391
269.271198
263.167287
259.760676
261.38405
259.151279
248.836597
245.21521
252.188248
266.309134
269.231233
278.337143
281.603875
280.784706
274.231229
286.419069
272.737727
289.231278
288.472026
300.285244
295.90459
303.082428
301.543972
305.165344
303.307226
310.949593
309.181351
308.806729
303.192318
297.37814
300.974541
297.173325
298.512015
264.206235
268.861598
266.738717
263.37709
265.729727
273.02743
267.41305
265.954494
260.255195
252.937493
248.536887
246.57884
241.159253
237.203209
239.870535
243.262151
246.254174
242.048362
242.268141
249.935494
251.224212
253.931504
252.11332
254.500935
258.107342
259.326105
259.256181
260.270189
261.279179
263.766677
262.537907
264.246201
260.190258
258.806646
259.575874
258.871582
258.936518
261.753685
265.360092
264.640806
264.965487
258.951482
264.510934
267.258206
267.458003
271.059392
268.571895
267.383091
266.868589
267.627841
266.678769
269.011453
271.778678
268.716731
268.61186
266.144315
262.263198
262.288169
262.602843
260.504933
263.15728
265.085383
288.966515
287.852654
285.020462
288.397084
288.791689
289.710772
286.803698
284.261241
293.546965
295.604911
293.087424
290.629855
290.574925
287.393112
289.58093
293.15236
290.789717
288.372113
287.962543
280.250221
280.400077
278.272207
284.495984
284.710776
288.067414
289.860627
295.589916
295.859637
295.534986
300.010505
304.476047
300.095424
300.080429
306.394144
304.715809
304.106413
305.355165
304.800728
314.725808
312.318211
311.798721
311.763774
313.761772
311.9386
307.912617
307.942576
308.881641
306.838691
305.185327
304.770739
305.69484
305.215316
299.880632
300.195307
308.087443
307.942576
309.645881
305.235299
305.609921
313.072475
315.559972
319.496049
311.778769
308.037501
308.127408
307.697825
306.798725
307.912617
306.444085
304.231297
 300.75975
301.873641
296.688813
299.131387
300.200325
299.161346
300.889622
301.813693
302.443073
301.234286
297.233273
295.105404
295.559957
294.855666
297.158361
297.013494
295.809695
295.455055
294.975531
293.277214
288.891602
286.214284
285.624871
281.893579
277.577891
290.764746
294.70581
297.18832
291.214281
295.315176
295.120398
297.982518
291.484001
291.56892
297.438058
301.344176
308.287239
311.129407
312.098432
313.072475
312.228304
311.823723
309.780741
307.493041
307.19333
306.543968
308.981555
307.927611
308.991531
307.942576
305.959573
305.689822
303.686837
303.611924
308.546984
300.425093
270.195269
271.379085
270.425025
269.151302
267.907538
264.74072
266.908555
268.846604
260.914533
262.547914
262.632833
263.581875
263.32213
264.940516
263.382078
256.483953
257.742696
256.473961
253.88655
244.830596
240.290127
240.080339
239.975437
240.89452
237.832573
237.852555
235.055341
231.968423
234.915493
231.359042
229.935464
224.785598
226.119268
229.186204
225.265122
227.083305
225.469922
231.803589
230.779619
233.751644
240.834572
245.015398
242.552857
242.932482
245.759655
245.624795
251.603822
252.423007
249.860567
253.796643
252.907519
244.67075
244.960454
242.183237
242.253162
241.933484
246.069357
244.241183
244.785628
242.163255
238.511894
240.554859
232.857547
229.575821
246.763657
245.424998
244.35606
237.67773
233.511882
228.052345
224.875504
217.817563
218.05731
219.525857
222.253131
226.903491
235.804602
236.104296
237.313098
240.78463
242.882541
244.036383
249.765656
249.790642
250.385044
248.746675
241.354061
244.006409
243.262151
236.773626
242.14826
242.517894
249.111322
252.547891
246.438992
240.944477
242.572839
 244.98544
237.497916
238.297118
238.342071
235.789622
237.268145
246.968457
248.936496
253.731707
253.511928
255.185259
252.44299
254.271164
260.564881
246.324099
249.086335
254.625804
252.932505
265.035411
262.587849
265.734715
264.33112
264.266183
265.554901
272.223256
273.257216
276.8736
277.243234
274.775689
274.80066
297.35317
294.206303
293.092412
286.079424
282.827656
283.462024
281.488997
283.82667
285.220259
284.116374
283.277222
283.072406
280.944537
281.064433
281.159328
278.387085
274.226241
278.472004
279.720756
282.917563
282.497987
282.318173
281.309183
289.481016
290.280203
287.937542
279.815651
280.959532
281.823654
277.018467
272.388075
270.260205
266.079379
263.137328
262.952495
265.469982
267.268182
271.129347
270.11035
271.339119
268.836627
270.380071
266.29417
267.932539
266.958496
267.952522
266.468996
265.380075
263.127321
270.140309
265.295156
266.244198
264.705742
266.878565
270.779695
270.939526
269.73074
274.730736
291.199286
289.915587
293.516976
289.710772
294.630868
293.252243
294.945572
300.255255
300.709808
296.753749
303.826685
311.683844
313.062468
309.680858
311.054464
309.391155
311.124419
308.931613
305.534978
300.260243
299.04148
297.912594
296.673849
298.581939
296.274225
297.56793
294.960537
295.455055
294.21628
293.23226
292.832667
292.213294
292.57791
293.462046
294.640874
291.209293
289.590906
292.57791
291.254246
290.884611
284.695781
286.209296
288.037456
288.457032
287.852654
285.739748
283.641838
284.995491
283.097377
280.974496
275.275196
274.051415
269.895559
268.377086
266.728741
267.79266
275.250225
269.880595
273.871601
276.828646
276.568902
276.768698
275.275196
275.584882
275.769715
274.650835
264.690778
267.393067
262.792664
261.758703
257.86758
256.83362
258.511924
249.121313
244.0164
242.048362
243.357062
247.677752
249.016411
249.016411
245.99443
248.137294
248.981449
249.281144
248.252171
245.484931
245.614804
243.901522
238.531876
237.32309
235.834576
235.23517
231.753647
229.081317
230.419976
228.531854
226.279115
227.652736
230.604794
232.143249
232.797599
233.766639
235.449962
234.13127
232.388015
229.975414
221.763616
222.417966
222.223157
229.770629
230.909492
229.061335
226.743644
228.077315
228.322066
224.955435
225.345037
226.638743
225.879506
221.304074
222.59778
217.902467
219.705671
222.178204
223.137252
218.451931
213.631733
213.736635
214.870494
214.910459
221.079307
218.866503
212.133228
211.938419
206.993368
204.990367
201.044299
198.117228
204.60075
204.04131
209.286072
210.584781
211.858503
212.447917
207.677677
204.440904
202.637715
203.471879
209.83552
206.82353
207.372978
207.79257
208.177184
212.208155
214.286083
216.084284
217.59278
219.166213
221.938442
219.920462
215.609763
213.986388
213.067305
208.406954
204.995355
202.577767
201.978362
196.553786
198.052292
198.391952
199.241096
198.222114
194.805527
193.556775
194.575757
199.306032
203.786569
203.461888
198.107237
201.533815
201.294053
200.789558
196.648681
197.787559
195.539793
191.663665
192.782544
194.550786
192.15318
191.738592
190.544785
189.460868
195.924407
194.176163
189.560766
184.271051
188.86645
186.064248
180.819487
179.146155
183.936379
184.705606
181.06924
176.868431
173.85644
171.174119
173.676626
176.468837
171.863431
173.411878
174.126176
164.915364
164.805475
166.383896
167.50279
159.685582
162.048226
161.603679
158.796473
153.931338
145.299948
154.131134
152.667591
159.300968
162.577707
163.416859
168.82647
168.421873
170.649641
172.552743
164.865423
173.05225
171.149148
176.37893
171.15914
178.661643
181.343964
178.841472
179.076231
189.196135
185.454867
176.683613
171.328962
170.055239
170.115172
169.096191
171.488809
174.161139
165.574702
161.773501
162.188089
153.097158
151.388865
141.234014
149.685575
149.345914
150.334921
157.003261
156.18908
157.377899
162.43284
160.844427
166.86342
163.861421
160.499779
153.671593
151.40386
148.561692
150.030223
151.323929
148.861387
148.406849
154.930336
154.985281
157.462802
162.477808
155.18009
157.722547
149.960299
154.256003
152.832425
150.904353
141.853387
137.033205
139.575662
137.417819
132.862369
146.333924
145.899353
140.884362
128.591636
131.084136
129.650567
139.950285
148.561692
149.910342
154.855409
155.884381
145.354893
155.574695
159.231044
165.40488
165.444845
170.949352
183.287032
173.072218
179.50081
179.665645
178.821489
184.19112
164.580707
169.475817
175.984325
177.657641
181.194124
189.470859
186.084231
176.333961
169.415869
181.174142
190.320002
165.834447
164.32595
168.886403
172.832471
185.419905
193.262068
195.050278
205.654694
200.06028
190.310011
215.305064
219.580801
217.338039
214.420944
214.855514
224.351027
219.321057
207.038321
221.244141
216.713663
218.611762
216.658718
206.873487
209.121237
209.765596
221.90348
224.905479
231.973427
232.393003
231.413987
236.653745
234.056343
236.843566
241.264154
245.050376
243.022389
242.258165
245.005422
248.901518
254.820613
252.492946
249.765656
251.054374
250.170253
247.258161
239.321087
242.927494
239.685733
231.269135
233.696699
236.638766
241.109311
241.314096
238.322088
245.744676
237.572828
244.366052
238.317085
234.166232
240.419999
266.454001
267.532915
257.787649
260.549886
266.633815
270.015455
270.504955
276.988478
271.683783
268.232219
263.257194
267.098375
262.947507
263.771695
264.146318
275.225255
270.879578
272.333145
272.942511
279.820669
280.90956
284.446043
286.119359
285.470027
276.199267
272.328127
276.808664
278.656836
283.217274
292.857638
285.824667
283.367129
287.213268
292.6079
291.209293
283.836646
280.170321
272.038423
274.456027
274.72076
289.011499
288.472026
289.745749
290.210279
287.86263
291.209293
292.178317
286.314168
291.214281
289.211295
292.887627
297.153342
290.355146
296.244266
286.858628
278.956516
275.784679
271.758696
271.249213
272.972501
277.223252
268.626824
269.436017
224.545835
227.288105
223.197185
225.604782
228.496891
234.306096
231.863537
233.671729
238.172233
235.310098
227.333058
232.617785
232.622773
220.015357
218.82155
221.818561
228.866526
225.165223
230.050342
216.55882
215.784589
219.361022
209.725631
218.741634
221.284092
219.870505
219.700683
206.603751
216.458906
 216.13424
223.626752
222.078305
228.282115
235.355051
237.45795
236.194219
231.863537
242.977436
253.646788
251.179258
254.246193
254.221223
264.555887
265.859599
267.043415
258.786663
260.320131
258.08736
252.22321
250.604824
253.147281
247.467964
257.692754
281.868608
273.861594
274.985492
277.712752
282.917563
286.958542
274.03642
291.883625
299.825703
300.095424
307.667867
318.507041
326.583979
318.806752
323.042508
326.274293
315.525025
324.301267
328.172376
342.323267
342.253343
345.39519
350.914676
350.020594
355.065544
350.015576
347.997596
344.501078
338.347225
336.339252
334.281307
344.635969
346.67892
349.326279
349.251336
358.851765
357.078536
357.273344
348.906703
341.738841
340.425153
346.154442
348.152439
345.784808
336.449142
332.667908
338.012568
329.930642
323.946596
312.612933
316.499038
314.511017
320.520033
329.945606
315.719834
331.65393
346.574018
366.104515
370.525104
362.463161
355.270329
351.254352
353.147447
347.038548
339.276315
336.963613
333.921648
337.573009
337.548038
325.050512
322.033518
319.491061
316.424125
307.692837
309.745795
318.377169
310.689848
312.383147
307.283237
304.506006
296.728778
289.22626
291.718776
291.903608
290.984525
283.352134
283.467012
283.796681
284.216257
283.726757
279.770697
276.13935
273.152315
267.368096
262.388052
264.11134
262.128307
261.064388
260.40505
256.983444
259.416043
261.498959
263.636804
262.31314
257.368073
255.444989
256.184258
252.947485
256.374063
257.243189
255.839594
256.119321
253.052386
248.711713
249.77066
245.514905
248.526896
254.046397
257.492958
257.617812
257.108329
262.627814
257.752703
254.745685
251.249182
255.250195
256.214232
254.745685
257.797656
255.689754
253.746686
254.625804
256.743682
255.99944
259.800641
274.021456
274.47601
277.223252
276.21925
275.804662
272.393063
271.963511
271.399068
271.00945
269.431029
270.544921
266.903567
264.925522
261.089359
262.243216
262.882571
264.865604
263.447014
262.228221
256.798642
254.730706
256.898556
257.343103
252.692743
251.169267
252.368062
252.133303
255.41503
257.487939
257.273178
258.866564
259.161286
253.282157
249.950474
248.706725
249.051373
243.312108
241.518896
236.928484
236.748655
237.692709
235.065332
234.925484
235.245162
236.069334
228.771616
230.659738
233.13726
230.504895
234.391015
233.172222
233.401992
235.325077
236.379021
232.657735
234.266131
235.45495
239.266142
240.350059
238.756659
238.526888
239.301104
240.999421
235.58981
237.767636
236.164245
236.89851
232.912492
233.461941
232.033359
233.017379
233.871525
235.519886
235.275136
236.064346
229.036364
228.851547
230.230171
230.70968
231.578821
232.268134
230.684709
230.789611
228.047341
222.417966
223.391994
220.205177
222.872504
223.776608
221.294083
227.148241
226.254129
227.133262
227.592803
228.546848
220.255119
 219.12126
223.891485
224.500882
224.161222
232.233171
235.075324
237.687721
237.692709
235.814593
234.735663
230.504895
232.732663
229.321079
228.916483
230.714683
235.280124
234.770626
235.504907
233.347048
240.509906
240.634775
250.499937
246.913512
245.989426
247.672749
243.801624
249.286147
239.286125
240.180237
244.630785
243.671751
248.392035
251.888538
252.248181
249.610813
244.485933
242.507903
241.54887
243.352058
241.389023
233.561839
230.010392
231.04934
233.781618
228.536857
227.562829
227.872515
231.219178
234.081313
231.169221
239.910501
240.819592
239.256151
240.64977
241.723696
241.813603
241.079337
244.11131
243.257163
242.183237
240.160254
242.163255
242.083339
244.505915
242.13328
252.248181
253.75169
254.570859
247.278144
249.146284
247.702723
245.719705
244.406017
240.275132
236.538867
236.079326
237.263142
236.049352
238.237169
235.664738
234.720684
233.516886
237.957457
238.047364
237.36304
242.308106
243.057367
236.418986
240.150263
229.605795
212.817552
209.445918
210.110244
210.664696
213.436924
213.506864
213.037331
213.112259
214.286083
210.04032
205.699647
207.642715
201.818531
200.519822
200.749592
201.58876
201.259091
203.232117
201.788556
201.688658
203.222126
198.302045
201.703638
207.13822
204.735611
201.788556
203.082262
195.754584
191.85347
188.736593
189.056271
189.880444
191.988346
189.111216
189.076254
190.185142
189.286042
190.28504
186.443874
186.678648
186.528793
188.956373
188.461869
191.488839
192.707617
193.666665
190.295032
184.53078
184.066251
186.913407
188.28204
190.310011
188.786535
186.738581
187.507809
183.431884
187.567757
193.107225
193.866462
191.009315
192.557777
194.48585
195.255077
194.860472
193.36697
199.301044
201.324027
203.741615
201.548794
204.211133
208.416946
212.068291
208.891467
210.015349
211.383983
210.519844
211.388971
209.45591
208.696658
202.852491
200.95938
201.908437
202.228115
199.775565
200.864485
193.391941
193.876453
195.155179
195.305034
192.003325
193.06726
190.579747
193.092246
196.453888
193.062272
194.800539
187.033288
189.530792
191.119204
185.724588
185.784536
190.484837
191.304021
190.434895
187.602719
185.290032
184.825487
185.310015
187.063262
185.464858
187.912405
186.878445
193.307022
201.28905
204.196153
197.193142
196.95338
197.178162
196.888443
197.203133
199.251087
208.761594
209.805561
212.772598
213.367
220.030352
218.332049
207.293063
205.045312
201.918429
203.207146
200.879465
204.271081
204.625721
207.982375
202.877477
205.384973
203.791557
201.968386
194.655672
194.805527
194.026308
197.29304
188.411912
184.660653
182.717601
170.774526
169.940346
169.790506
173.921376
169.72557
169.216072
172.078222
175.404902
168.361925
168.581705
171.328962
176.763544
182.043268
183.866454
188.901428
188.03729
182.218094
181.129188
194.995333
188.511811
188.846483
182.562757
183.112206
184.19112
183.04727
171.019276
171.488809
172.677612
181.124185
179.206103
184.355955
183.776532
192.357965
190.584735
197.822521
200.68966
216.114258
213.197162
216.528846
216.918448
216.28408
221.294083
213.536823
199.530815
218.007368
222.233149
233.322077
232.89251
231.583809
235.579819
234.645756
233.217191
232.597803
225.394994
222.397983
217.397972
207.223139
209.865494
213.132226
212.108257
215.25012
215.804571
212.952412
214.655718
212.088274
214.860502
211.064305
209.271092
208.536827
206.099256
 204.39595
205.120224
201.908437
202.068284
202.722619
208.641713
206.838509
202.253101
201.568777
211.528834
214.096278
211.219148
208.027328
204.475881
199.905437
201.523824
198.876464
196.204135
198.287051
195.005324
195.354976
189.38594
194.755586
197.318026
195.020319
192.782544
189.650673
189.500818
185.884434
178.906393
176.353944
177.542763
173.282021
174.151147
169.780515
151.448813
154.19607
151.488778
152.347913
147.922336
148.571683
150.334921
152.897362
155.170098
156.338935
156.219054
155.200072
155.344924
159.181087
158.072199
154.655612
 152.84742
156.813456
156.983293
157.52275
155.529741
155.794474
153.801465
151.74352
149.950308
151.159094
151.348915
155.684585
154.715545
149.395856
147.547699
147.287969
143.411841
144.08117
142.982258
142.857389
143.491756
144.08117
141.648587
141.154083
141.144092
139.65059
136.86837
139.860378
139.85539
142.407839
142.682563
141.85839
144.715537
141.883361
142.697542
145.639608
145.479777
146.029226
148.716535
148.501759
149.445813
145.659591
143.736506
146.603645
148.316942
147.89735
147.777469
151.049204
156.813456
155.844416
154.795476
149.620638
150.444811
150.294956
149.280978
145.74451
146.528717
147.96729
147.622626
145.614638
147.707545
145.479777
146.928326
146.214043
150.849408
151.898363
148.476773
144.710534
144.505749
143.776472
143.207041
140.010233
138.581652
137.262976
139.036205
141.234014
141.10913
143.012232
139.640598
146.41384
145.324919
139.99025
143.806446
143.856387
138.496748
132.867357
129.470753
130.274943
127.872349
127.597625
120.68452
119.470738
119.460747
116.448749
115.409785
114.505689
114.245952
115.529666
113.78641
112.897294
113.8963
113.376818
114.136062
112.982213
111.034157
109.890299
109.615575
109.780409
109.265923
111.653537
107.797384
102.00817
98.951218
95.604563
93.391767
92.407748
95.629534
96.368795
96.883282
96.518651
95.929237
96.783383
94.51565
94.190969
92.552607
89.930227
90.164993
90.135019
89.69546
90.619539
89.535621
89.400753
89.21094
90.349803
89.930227
89.555597
87.712435
89.215936
87.407744
88.811339
89.900253
90.584569
92.507654
94.31085
92.857306
93.41175
92.497663
92.937221
93.901258
92.842319
94.350808
96.878286
95.589576
 98.876291
98.85132
99.106061
97.517649
96.398769
93.606551
93.896262
95.69447
99.220947
97.91725
102.078094
105.324858
102.877296
95.854309
97.712458
95.07509
93.946211
94.525634
88.471679
90.269887
94.046117
96.863307
98.551617
101.848323
99.885288
97.567598
97.592577
96.673494
97.432738
96.828337
94.180978
96.658507
97.15301
101.253921
96.298863
98.701465
96.353808
96.283884
95.859305
93.856304
93.057102
91.783372
92.417739
89.950202
88.147006
89.800354
89.255894
85.140003
85.739409
86.628517
84.905237
85.629519
88.057091
90.110048
89.610541
89.890261
90.899259
90.434722
89.605546
87.292859
83.676468
82.467673
84.615533
83.686459
86.16398
86.183963
92.342819
90.90925
91.418741
83.846298
84.265882
86.188959
84.590555
92.257901
95.739424
97.337827
97.91725
95.224937
96.553613
92.892268
90.809344
93.606551
86.129018
74.615511
70.174947
73.896232
74.505621
71.983139
70.929195
70.379739
68.631488
67.56255
68.796322
69.355762
68.471649
69.116
67.462651
66.223891
64.735377
65.474638
63.366744
59.071031
59.855246
60.349754
59.130972
58.86124
59.620484
58.686414
56.928171
55.944152
55.689407
53.696398
52.612476
51.103983
51.098988
50.739348
49.95513
50.704382
50.075011
51.133953
50.954132
53.022069
53.90119
52.947145
52.382705
54.645447
54.10099
50.119968