Академический Документы
Профессиональный Документы
Культура Документы
2/23/1993
2/24/1993
2/25/1993
2/27/1993
2/28/1993
3/1/1993
3/2/1993
3/3/1993
3/4/1993
3/6/1993
3/7/1993
3/8/1993
3/9/1993
3/10/1993
3/11/1993
3/13/1993
3/14/1993
3/15/1993
3/16/1993
3/17/1993
3/18/1993
3/20/1993
3/21/1993
3/23/1993
3/27/1993
3/28/1993
3/29/1993
3/30/1993
3/31/1993
4/1/1993
4/3/1993
4/4/1993
4/5/1993
4/6/1993
4/7/1993
4/8/1993
4/10/1993
4/11/1993
4/12/1993
4/13/1993
4/15/1993
4/17/1993
4/18/1993
4/19/1993
4/20/1993
370.06
370.14
370.17
370.80
370.34
369.79
372.80
372.64
382.55
382.53
383.35
383.13
383.81
383.62
383.90
384.58
385.23
385.26
385.29
385.38
385.65
386.27
386.57
387.05
387.38
388.71
390.47
390.13
390.01
390.01
389.57
389.46
388.18
388.62
388.55
388.25
388.22
387.86
387.84
387.64
387.46
386.92
359.85
359.94
367.58
22-Feb-94
23-Feb-94
24-Feb-94
26-Feb-94
27-Feb-94
28-Feb-94
01-Mar-94
02-Mar-94
03-Mar-94
05-Mar-94
06-Mar-94
07-Mar-94
08-Mar-94
09-Mar-94
10-Mar-94
12-Mar-94
16-Mar-94
17-Mar-94
19-Mar-94
20-Mar-94
21-Mar-94
22-Mar-94
23-Mar-94
24-Mar-94
27-Mar-94
28-Mar-94
29-Mar-94
30-Mar-94
31-Mar-94
02-Apr-94
03-Apr-94
04-Apr-94
05-Apr-94
06-Apr-94
07-Apr-94
09-Apr-94
11-Apr-94
12-Apr-94
13-Apr-94
16-Apr-94
17-Apr-94
18-Apr-94
19-Apr-94
20-Apr-94
21-Apr-94
536.51
539.59
546.45
545.06
543.70
546.17
549.85
551.01
554.18
555.63
559.42
557.99
561.48
574.63
577.44
583.34
585.71
596.15
612.69
621.51
630.00
636.01
637.14
660.69
676.15
688.62
705.50
709.75
754.63
771.95
749.75
728.41
734.02
747.82
749.40
749.28
744.22
739.67
738.73
739.45
731.62
726.31
725.27
714.64
708.08
27-Feb-95
01-Mar-95
05-Mar-95
06-Mar-95
07-Mar-95
08-Mar-95
09-Mar-95
11-Mar-95
14-Mar-95
15-Mar-95
16-Mar-95
18-Mar-95
19-Mar-95
20-Mar-95
21-Mar-95
22-Mar-95
23-Mar-95
27-Mar-95
28-Mar-95
29-Mar-95
30-Mar-95
01-Apr-95
02-Apr-95
03-Apr-95
04-Apr-95
05-Apr-95
06-Apr-95
08-Apr-95
12-Apr-95
13-Apr-95
15-Apr-95
16-Apr-95
17-Apr-95
18-Apr-95
19-Apr-95
20-Apr-95
22-Apr-95
23-Apr-95
24-Apr-95
25-Apr-95
26-Apr-95
27-Apr-95
29-Apr-95
30-Apr-95
02-May-95
823.02
828.17
832.61
837.44
833.18
830.36
826.70
826.25
826.95
824.37
824.65
823.79
799.87
801.03
797.75
789.42
792.82
792.44
791.99
788.51
784.66
783.11
780.70
778.71
774.11
766.19
763.06
763.99
764.84
770.52
776.33
782.10
783.60
782.87
779.39
775.00
775.47
778.16
779.77
777.95
770.96
768.40
769.23
765.88
763.81
4/21/1993
4/22/1993
4/24/1993
4/25/1993
4/26/1993
4/27/1993
4/28/1993
4/29/1993
5/2/1993
5/3/1993
5/4/1993
5/5/1993
5/8/1993
5/9/1993
5/10/1993
5/11/1993
5/12/1993
5/15/1993
5/16/1993
5/17/1993
5/18/1993
5/19/1993
5/20/1993
5/22/1993
5/23/1993
5/24/1993
5/25/1993
5/26/1993
5/27/1993
5/29/1993
5/30/1993
5/31/1993
6/5/1993
6/6/1993
6/7/1993
6/8/1993
6/9/1993
6/10/1993
6/12/1993
6/13/1993
6/14/1993
6/15/1993
6/16/1993
6/17/1993
6/19/1993
372.91
373.69
377.02
378.25
378.23
379.71
379.10
378.95
378.70
377.86
377.43
378.39
378.42
377.60
377.52
376.34
374.70
375.03
374.72
373.59
372.30
372.06
372.45
373.00
373.12
375.74
374.77
375.13
376.16
375.88
376.53
377.06
377.35
377.81
379.08
379.31
378.66
378.83
379.11
380.29
380.81
386.98
387.73
411.29
410.84
23-Apr-94
24-Apr-94
25-Apr-94
27-Apr-94
28-Apr-94
30-Apr-94
02-May-94
03-May-94
04-May-94
05-May-94
07-May-94
08-May-94
09-May-94
10-May-94
11-May-94
12-May-94
14-May-94
15-May-94
16-May-94
17-May-94
18-May-94
19-May-94
25-May-94
26-May-94
28-May-94
29-May-94
30-May-94
31-May-94
01-Jun-94
02-Jun-94
04-Jun-94
05-Jun-94
06-Jun-94
07-Jun-94
08-Jun-94
09-Jun-94
11-Jun-94
12-Jun-94
13-Jun-94
15-Jun-94
16-Jun-94
18-Jun-94
19-Jun-94
20-Jun-94
22-Jun-94
697.98
690.34
674.84
674.74
681.97
692.92
687.76
683.33
686.53
678.83
679.44
677.50
676.84
676.33
668.23
663.32
662.76
648.92
649.28
651.43
653.46
641.67
644.71
655.98
653.11
647.51
644.62
644.76
644.45
644.92
640.27
639.01
635.94
628.58
623.78
631.58
633.53
632.08
631.42
632.06
633.01
633.57
634.18
634.81
633.69
03-May-95
04-May-95
06-May-95
07-May-95
08-May-95
15-May-95
16-May-95
17-May-95
18-May-95
20-May-95
21-May-95
22-May-95
23-May-95
24-May-95
25-May-95
28-May-95
28-May-95
29-May-95
30-May-95
31-May-95
01-Jun-95
03-Jun-95
04-Jun-95
05-Jun-95
06-Jun-95
07-Jun-95
08-Jun-95
11-Jun-95
12-Jun-95
13-Jun-95
14-Jun-95
15-Jun-95
17-Jun-95
18-Jun-95
19-Jun-95
20-Jun-95
21-Jun-95
22-Jun-95
24-Jun-95
25-Jun-95
26-Jun-95
28-Jun-95
29-Jun-95
02-Jul-95
03-Jul-95
763.25
766.76
763.71
775.25
764.08
750.17
761.69
760.49
756.62
755.02
745.07
739.23
735.03
722.59
720.95
712.51
712.51
705.06
698.93
702.96
710.76
717.82
723.19
725.54
723.18
725.97
726.26
730.03
729.24
728.96
734.07
737.71
741.18
743.87
748.16
750.74
755.94
759.21
760.71
761.13
764.26
773.08
776.88
774.49
770.61
6/20/1993
6/21/1993
6/22/1993
6/23/1993
6/24/1993
6/26/1993
6/27/1993
6/28/1993
6/29/1993
6/30/1993
7/3/1993
7/4/1993
7/5/1993
7/6/1993
7/7/1993
7/8/1993
7/10/1993
7/11/1993
7/12/1993
7/13/1993
7/14/1993
7/15/1993
7/17/1993
7/18/1993
7/20/1993
7/21/1993
7/22/1993
7/24/1993
7/25/1993
7/26/1993
7/27/1993
7/28/1993
7/29/1993
7/31/1993
8/1/1993
8/2/1993
8/3/1993
8/4/1993
8/5/1993
8/7/1993
8/8/1993
8/9/1993
8/11/1993
8/12/1993
8/14/1993
416.26
415.13
413.28
415.64
415.59
415.50
415.63
417.48
417.53
418.75
420.01
420.45
421.03
420.84
420.23
419.31
418.39
416.32
418.42
417.47
417.56
417.83
417.83
417.22
417.59
417.04
417.08
417.05
416.42
416.69
416.99
418.32
418.74
418.31
418.83
418.50
418.72
420.86
420.82
419.82
417.79
417.40
417.68
417.61
417.12
23-Jun-94
25-Jun-94
26-Jun-94
27-Jun-94
28-Jun-94
29-Jun-94
02-Jul-94
03-Jul-94
04-Jul-94
05-Jul-94
06-Jul-94
07-Jul-94
09-Jul-94
10-Jul-94
11-Jul-94
12-Jul-94
13-Jul-94
14-Jul-94
16-Jul-94
17-Jul-94
18-Jul-94
19-Jul-94
20-Jul-94
21-Jul-94
08-Aug-94
09-Aug-94
10-Aug-94
11-Aug-94
13-Aug-94
14-Aug-94
16-Aug-94
17-Aug-94
18-Aug-94
20-Aug-94
22-Aug-94
23-Aug-94
24-Aug-94
25-Aug-94
27-Aug-94
28-Aug-94
30-Aug-94
31-Aug-94
01-Sep-94
03-Sep-94
04-Sep-94
647.20
647.78
645.38
646.04
655.63
659.83
661.67
667.04
668.46
665.94
664.52
664.45
664.76
687.25
693.45
692.93
695.81
694.75
693.08
691.28
682.74
681.66
680.78
678.62
709.47
710.52
713.06
716.94
719.71
721.46
720.87
718.45
719.28
716.34
725.58
727.38
723.34
725.05
721.07
723.07
722.24
724.69
725.61
722.01
720.95
03-Jul-95
04-Jul-95
04-Jul-95
05-Jul-95
05-Jul-95
06-Jul-95
06-Jul-95
08-Jul-95
08-Jul-95
09-Jul-95
09-Jul-95
10-Jul-95
10-Jul-95
11-Jul-95
11-Jul-95
12-Jul-95
12-Jul-95
13-Jul-95
13-Jul-95
15-Jul-95
15-Jul-95
16-Jul-95
16-Jul-95
17-Jul-95
17-Jul-95
18-Jul-95
18-Jul-95
19-Jul-95
19-Jul-95
20-Jul-95
20-Jul-95
22-Jul-95
22-Jul-95
23-Jul-95
23-Jul-95
24-Jul-95
24-Jul-95
25-Jul-95
25-Jul-95
26-Jul-95
26-Jul-95
27-Jul-95
27-Jul-95
29-Jul-95
30-Jul-95
770.61
769.94
769.94
768.09
768.09
766.77
766.77
765.17
765.17
761.56
761.56
759.00
759.00
760.51
760.51
761.41
761.41
761.73
761.73
759.93
759.93
759.08
759.08
756.56
756.56
758.01
758.01
758.20
758.20
763.05
763.05
762.31
762.31
764.19
764.19
764.85
764.85
767.97
767.97
768.31
768.31
770.16
770.16
770.85
781.67
8/16/1993
8/17/1993
8/18/1993
8/19/1993
8/21/1993
8/22/1993
8/23/1993
8/24/1993
8/25/1993
8/26/1993
8/28/1993
8/29/1993
8/30/1993
9/1/1993
9/2/1993
9/4/1993
9/5/1993
9/6/1993
9/7/1993
9/8/1993
9/9/1993
9/11/1993
9/12/1993
9/13/1993
9/14/1993
9/15/1993
9/16/1993
9/18/1993
9/19/1993
9/20/1993
9/21/1993
9/22/1993
9/23/1993
9/25/1993
9/26/1993
9/27/1993
9/28/1993
9/29/1993
9/30/1993
10/2/1993
10/3/1993
10/4/1993
10/7/1993
10/9/1993
10/11/1993
416.84
416.01
415.87
415.48
411.02
412.13
412.21
412.15
412.08
411.68
411.59
410.81
410.06
408.91
408.42
408.82
408.04
407.01
408.62
409.14
409.80
415.13
415.35
416.12
416.76
416.88
417.12
###
414.28
414.70
416.22
416.35
417.05
417.41
417.55
417.81
418.17
416.19
416.65
416.96
417.29
417.35
417.32
417.23
418.17
419.23
05-Sep-94
06-Sep-94
07-Sep-94
08-Sep-94
14-Sep-94
15-Sep-94
17-Sep-94
18-Sep-94
19-Sep-94
20-Sep-94
21-Sep-94
22-Sep-94
24-Sep-94
25-Sep-94
26-Sep-94
28-Sep-94
29-Sep-94
01-Oct-94
02-Oct-94
03-Oct-94
04-Oct-94
05-Oct-94
06-Oct-94
08-Oct-94
09-Oct-94
10-Oct-94
11-Oct-94
12-Oct-94
13-Oct-94
15-Oct-94
16-Oct-94
17-Oct-94
18-Oct-94
19-Oct-94
20-Oct-94
22-Oct-94
23-Oct-94
24-Oct-94
25-Oct-94
26-Oct-94
27-Oct-94
29-Oct-94
30-Oct-94
31-Oct-94
01-Nov-94
723.48
723.76
718.96
721.98
720.72
720.74
719.93
713.91
717.96
723.00
726.39
728.89
734.03
735.88
735.83
737.12
734.85
737.63
735.02
734.64
750.51
752.71
754.37
756.61
755.61
762.96
762.82
758.95
759.43
760.48
765.92
770.80
780.19
791.35
798.11
800.92
785.06
790.14
791.84
797.16
797.05
798.62
799.25
803.56
803.72
31-Jul-95
01-Aug-95
02-Aug-95
03-Aug-95
05-Aug-95
06-Aug-95
07-Aug-95
08-Aug-95
09-Aug-95
12-Aug-95
13-Aug-95
14-Aug-95
16-Aug-95
19-Aug-95
20-Aug-95
21-Aug-95
22-Aug-95
23-Aug-95
24-Aug-95
26-Aug-95
27-Aug-95
28-Aug-95
29-Aug-95
30-Aug-95
31-Aug-95
04-Sep-95
05-Sep-95
07-Sep-95
09-Sep-95
10-Sep-95
11-Sep-95
12-Sep-95
13-Sep-95
14-Sep-95
19-Sep-95
20-Sep-95
21-Sep-95
23-Sep-95
24-Sep-95
25-Sep-95
26-Sep-95
27-Sep-95
28-Sep-95
30-Sep-95
01-Oct-95
780.26
772.88
771.60
775.67
781.14
783.08
786.63
789.02
789.61
786.70
784.68
783.69
783.24
773.30
771.45
773.01
775.11
777.27
775.46
772.72
773.13
773.08
769.86
774.42
778.22
778.53
782.08
790.44
793.72
793.48
794.61
800.99
809.80
810.37
812.37
814.94
815.19
823.09
842.42
848.25
852.67
843.51
837.55
836.78
834.18
10/12/1993
10/13/1993
10/14/1993
10/16/1993
10/17/1993
10/18/1993
10/19/1993
10/20/1993
10/21/1993
10/23/1993
10/25/1993
10/26/1993
10/27/1993
10/28/1993
10/31/1993
11/1/1993
11/2/1993
11/3/1993
11/4/1993
11/6/1993
11/8/1993
11/9/1993
11/10/1993
11/11/1993
11/14/1993
11/15/1993
11/16/1993
11/17/1993
11/18/1993
11/20/1993
11/21/1993
11/22/1993
11/23/1993
11/24/1993
11/25/1993
11/27/1993
11/28/1993
11/29/1993
11/30/1993
12/1/1993
12/2/1993
12/4/1993
12/5/1993
12/6/1993
12/7/1993
12/8/1993
12/9/1993
12/11/1993
12/12/1993
420.94
421.27
422.00
422.11
423.31
424.18
426.08
427.23
429.15
432.83
439.26
444.66
445.13
446.41
445.73
347.28
347.66
358.65
365.33
366.49
353.31
360.43
358.04
352.20
367.13
369.00
369.57
356.91
370.19
372.12
362.36
362.28
361.33
358.25
371.56
370.39
369.70
370.79
371.78
372.25
373.29
374.65
371.06
371.28
373.75
374.66
376.33
376.63
375.91
02-Nov-94
03-Nov-94
05-Nov-94
06-Nov-94
08-Nov-94
09-Nov-94
14-Nov-94
15-Nov-94
16-Nov-94
17-Nov-94
19-Nov-94
20-Nov-94
21-Nov-94
22-Nov-94
23-Nov-94
24-Nov-94
26-Nov-94
27-Nov-94
28-Nov-94
29-Nov-94
30-Nov-94
01-Dec-94
03-Dec-94
04-Dec-94
05-Dec-94
06-Dec-94
10-Dec-94
11-Dec-94
12-Dec-94
13-Dec-94
14-Dec-94
15-Dec-94
17-Dec-94
18-Dec-94
19-Dec-94
20-Dec-94
21-Dec-94
22-Dec-94
24-Dec-94
27-Dec-94
28-Dec-94
806.90
806.33
815.86
820.27
825.43
821.34
813.27
826.29
835.07
838.94
849.85
857.72
870.33
874.45
881.69
885.78
888.38
887.34
881.90
887.24
892.45
888.37
888.40
880.35
874.92
880.93
881.03
879.57
871.66
870.25
845.05
844.55
843.62
843.30
843.08
845.70
845.91
845.65
845.84
843.20
845.65
02-Oct-95
04-Oct-95
05-Oct-95
09-Oct-95
10-Oct-95
11-Oct-95
12-Oct-95
14-Oct-95
15-Oct-95
21-Oct-95
22-Oct-95
23-Oct-95
24-Oct-95
25-Oct-95
26-Oct-95
28-Oct-95
29-Oct-95
30-Oct-95
31-Oct-95
01-Nov-95
02-Nov-95
04-Nov-95
05-Nov-95
06-Nov-95
08-Nov-95
09-Nov-95
18-Nov-95
19-Nov-95
20-Nov-95
21-Nov-95
22-Nov-95
23-Nov-95
26-Nov-95
27-Nov-95
28-Nov-95
29-Nov-95
30-Nov-95
04-Dec-95
05-Dec-95
06-Dec-95
07-Dec-95
12-Dec-95
13-Dec-95
14-Dec-95
17-Dec-95
18-Dec-95
19-Dec-95
21-Dec-95
23-Dec-95
834.27
831.36
831.44
833.80
837.81
846.75
848.32
863.13
875.42
886.88
902.22
901.48
894.11
886.65
890.85
900.80
903.04
897.10
887.99
888.42
890.42
889.24
889.47
884.45
881.39
880.46
878.32
877.42
866.65
857.00
860.38
867.96
844.10
842.74
843.44
845.63
844.14
843.79
839.82
838.58
835.68
841.14
835.19
830.65
832.75
833.25
836.99
840.60
840.31
12/13/1993
12/14/1993
12/15/1993
12/18/1993
12/19/1993
12/20/1993
12/21/1993
12/22/1993
12/23/1993
12/26/1993
12/27/1993
12/28/1993
12/29/1993
12/30/1993
367.21
368.30
367.69
375.68
381.06
378.37
396.77
393.43
390.40
385.31
384.46
386.70
389.24
391.77
24-Dec-95
26-Dec-95
27-Dec-95
28-Dec-95
30-Dec-95
840.15
839.75
840.00
836.63
834.73
-2.17
-4.34
-0.52
-0.96
-0.12
-2.06
-0.25
-0.11
-0.01
-1.57
-0.19
-0.12
-0.01
-0.79
-0.10
1.08
0.13
-0.29
-0.03
-1.76
-0.21
-3.46
-0.42
-6.69
-0.82
-11.40
-1.41
-1.26
-0.16
-28.58
-3.58
-18.86
-2.45
10.38
1.38
14.72
1.93
-1.33
-0.17
-0.37
-0.05
0.85
0.11
-0.08
-0.01
-2.00
-0.26
-3.57
-0.46
-2.85
-0.37
-2.09
-0.27
4.04
0.53
5.50
0.71
6.23
0.80
-1.07
-0.14
0.68
0.09
5.67
0.73
5.67
0.72
0.82
0.10
0.85
0.11
0.87
0.11
-5.02
-0.63
1.39
0.18
0.90
0.11
5.22
0.66
8.00
1.00
2.31
(3.59)
(3.96)
(0.38)
(2.43)
(2.15)
(2.65)
(4.09)
(5.68)
(3.22)
0.23
4.88
2.38
(4.21)
(1.40)
0.06
0.19
0.07
0.20
(0.28)
1.04
0.62
0.88
1.21
0.87
(8.79)
(2.19)
0.21
2.94
(0.47)
1.61
1.16
2.31
2.54
(4.76)
(3.46)
1.18
0.04
(1.24)
(2.29)
(0.75)
01-Apr-96
02-Apr-96
03-Apr-96
04-Apr-96
06-Apr-96
07-Apr-96
08-Apr-96
09-Apr-96
10-Apr-96
11-Apr-96
13-Apr-96
15-Apr-96
16-Apr-96
17-Apr-96
18-Apr-96
20-Apr-96
21-Apr-96
22-Apr-96
23-Apr-96
24-Apr-96
25-Apr-96
27-Apr-96
04-May-96
05-May-96
06-May-96
07-May-96
08-May-96
09-May-96
11-May-96
12-May-96
13-May-96
14-May-96
15-May-96
16-May-96
18-May-96
19-May-96
20-May-96
21-May-96
22-May-96
23-May-96
25-May-96
26-May-96
27-May-96
28-May-96
30-May-96
813.95
9.15
1.14
816.40
2.45
0.30
814.96
-1.44
-0.18
818.93
3.97
0.49
815.04
-3.89
-0.47
810.82
-4.21
-0.52
838.33
27.51
3.39
816.26
-22.08
-2.63
814.50
-1.75
-0.21
812.94
-1.56
-0.19
813.43
0.49
0.06
817.13
3.70
0.46
816.53
-0.60
-0.07
815.86
-0.67
-0.08
822.49
6.64
0.81
830.69
8.20
1.00
822.42
-8.27
-1.00
818.32
-4.11
-0.50
820.38
2.06
0.25
825.20
4.82
0.59
830.50
5.30
0.64
834.94
4.44
0.53
841.07
6.13
0.73
844.56
3.49
0.41
848.57
4.01
0.47
848.84
0.27
0.03
867.62
18.78
2.21
869.15
1.53
0.18
863.13
-6.01
-0.69
862.53
-0.60
-0.07
872.64
10.10
1.17
867.44
-5.20
-0.60
863.78
-3.65
-0.42
869.83
6.05
0.70
874.94
5.11
0.59
877.30
2.36
0.27
884.67
7.37
0.84
884.48
-0.19
-0.02
881.84
-2.64
-0.30
879.68
-2.16
-0.24
877.01
-2.67
-0.30
882.47
5.46
0.62
880.66
-1.80
-0.20
877.91
-2.76
-0.31
864.87
-13.04
-1.49
2/25/1997
2/26/1997
2/27/1997
3/1/1997
3/2/1997
3/3/1997
3/4/1997
3/5/1997
3/6/1997
3/8/1997
3/9/1997
3/10/1997
3/11/1997
3/12/1997
3/13/1997
3/15/1997
3/16/1997
3/17/1997
3/18/1997
3/19/1997
3/20/1997
3/23/1997
3/24/1997
3/25/1997
3/27/1997
3/29/1997
3/30/1997
3/31/1997
4/1/1997
4/2/1997
4/3/1997
4/5/1997
4/6/1997
4/7/1997
4/8/1997
4/9/1997
4/10/1997
4/12/1997
4/13/1997
4/15/1997
4/16/1997
4/20/1997
4/21/1997
4/22/1997
4/23/1997
1739.31
1720.25
1702.49
1660.21
1643.43
1603.45
1583.93
1614.52
1606.55
1541.27
1474.24
1434.20
1473.84
1539.70
1523.67
1498.63
1470.22
1423.48
1345.38
1280.28
1273.85
1240.04
1153.52
1074.96
1157.59
1238.60
1265.27
1198.78
1218.05
1225.49
1138.10
1139.54
1166.49
1151.68
1140.66
1148.05
1140.27
1107.30
1089.09
1110.67
1118.91
1121.15
1127.10
1112.05
1054.07
0.66
(1.10)
(1.03)
(2.48)
(1.01)
(2.43)
(1.22)
1.93
(0.49)
(4.06)
(4.35)
(2.72)
2.76
4.47
(1.04)
(1.64)
(1.90)
(3.18)
(5.49)
(4.84)
(0.50)
(2.65)
(6.98)
(6.81)
7.69
7.00
2.15
(5.25)
1.61
0.61
(7.13)
0.13
2.36
(1.27)
(0.96)
0.65
(0.68)
(2.89)
(1.64)
1.98
0.74
0.20
0.53
(1.34)
(5.21)
01-Jun-96
02-Jun-96
03-Jun-96
04-Jun-96
05-Jun-96
06-Jun-96
08-Jun-96
09-Jun-96
10-Jun-96
11-Jun-96
15-Jun-96
16-Jun-96
17-Jun-96
18-Jun-96
19-Jun-96
20-Jun-96
22-Jun-96
23-Jun-96
24-Jun-96
25-Jun-96
26-Jun-96
27-Jun-96
29-Jun-96
30-Jun-96
02-Jul-96
03-Jul-96
04-Jul-96
06-Jul-96
07-Jul-96
08-Jul-96
09-Jul-96
10-Jul-96
11-Jul-96
13-Jul-96
14-Jul-96
15-Jul-96
16-Jul-96
17-Jul-96
18-Jul-96
20-Jul-96
21-Jul-96
22-Jul-96
23-Jul-96
24-Jul-96
25-Jul-96
859.89
-4.98
-0.58
862.01
2.12
0.25
870.96
8.95
1.04
880.31
9.35
1.07
880.51
0.20
0.02
886.33
5.82
0.66
893.88
7.55
0.85
901.49
7.61
0.85
902.07
0.57
0.06
904.30
2.24
0.25
915.82
11.52
1.27
927.29
11.47
1.25
930.46
3.17
0.34
934.95
4.49
0.48
939.78
4.83
0.52
969.95
30.17
3.21
977.13
7.19
0.74
976.20
-0.93
-0.10
962.31
-13.89
-1.42
946.66
-15.65
-1.63
941.77
-4.89
-0.52
946.05
4.28
0.45
951.16
5.11
0.54
959.05
7.89
0.83
967.70
8.65
0.90
974.52
6.82
0.70
989.40
14.88
1.53
998.81
9.41
0.95
1016.35
17.53
1.76
1044.81
28.47
2.80
1047.02
2.21
0.21
1042.73
-4.29
-0.41
1018.70
-24.04
-2.31
1023.54
4.85
0.48
1040.73
17.19
1.68
1064.72
23.98
2.30
1059.58
-5.13
-0.48
1076.19
16.60
1.57
1095.99
19.80
1.84
1110.82
14.84
1.35
1103.76
-7.07
-0.64
1089.89
-13.86
-1.26
1088.89
-1.01
-0.09
1099.85
10.96
1.01
1109.16
9.31
0.85
4/24/1997
4/26/1997
4/27/1997
4/28/1997
4/29/1997
4/30/1997
5/3/1997
5/4/1997
5/5/1997
5/6/1997
5/7/1997
5/8/1997
5/10/1997
5/11/1997
5/12/1997
5/13/1997
5/14/1997
5/15/1997
5/17/1997
5/19/1997
5/20/1997
5/22/1997
5/24/1997
5/25/1997
5/26/1997
5/27/1997
5/28/1997
5/29/1997
6/1/1997
6/2/1997
6/3/1997
6/4/1997
6/5/1997
6/6/1997
6/9/1997
6/10/1997
6/11/1997
6/12/1997
6/15/1997
6/16/1997
6/17/1997
6/18/1997
6/19/1997
6/22/1997
6/23/1997
1022.20
1014.80
959.71
899.38
935.52
957.48
978.08
1037.21
1102.37
1119.88
1045.41
1062.23
1101.68
1083.80
1116.66
1109.02
1116.00
1144.58
1188.47
1236.97
1239.18
1187.84
1227.02
1228.30
1213.88
1215.51
1215.55
1216.68
1197.50
1179.41
1173.58
1144.55
1141.35
1167.91
1159.51
1145.48
1145.30
1157.44
1148.12
1123.26
1111.49
1123.47
1118.30
1105.42
1091.70
(3.02)
(0.72)
(5.43)
(6.29)
4.02
2.35
2.15
6.05
6.28
1.59
(6.65)
1.61
3.71
(1.62)
3.03
(0.68)
0.63
2.56
3.83
4.08
0.18
(4.14)
3.30
0.10
(1.17)
0.13
0.00
0.09
(1.58)
(1.51)
(0.49)
(2.47)
(0.28)
2.33
(0.72)
(1.21)
(0.02)
1.06
(0.81)
(2.17)
(1.05)
1.08
(0.46)
(1.15)
(1.24)
27-Jul-96
30-Jul-96
31-Jul-96
01-Aug-96
03-Aug-96
04-Aug-96
05-Aug-96
06-Aug-96
07-Aug-96
08-Aug-96
10-Aug-96
11-Aug-96
12-Aug-96
13-Aug-96
14-Aug-96
17-Aug-96
18-Aug-96
19-Aug-96
20-Aug-96
21-Aug-96
22-Aug-96
24-Aug-96
25-Aug-96
26-Aug-96
27-Aug-96
28-Aug-96
29-Aug-96
31-Aug-96
01-Sep-96
02-Sep-96
03-Sep-96
05-Sep-96
07-Sep-96
08-Sep-96
09-Sep-96
10-Sep-96
11-Sep-96
12-Sep-96
14-Sep-96
15-Sep-96
16-Sep-96
17-Sep-96
18-Sep-96
19-Sep-96
21-Sep-96
1121.91
12.75
1.15
1147.55
25.64
2.29
1156.18
8.63
0.75
1145.54
-10.64
-0.92
1136.73
-8.82
-0.77
1132.44
-4.28
-0.38
1121.34
-11.10
-0.98
1110.29
-11.05
-0.99
1109.85
-0.44
-0.04
1126.90
17.04
1.54
1130.34
3.44
0.31
1137.22
6.88
0.61
1135.81
-1.41
-0.12
1129.10
-6.71
-0.59
1128.44
-0.66
-0.06
1124.97
-3.48
-0.31
1124.36
-0.60
-0.05
1123.44
-0.93
-0.08
1139.67
16.23
1.44
1148.75
9.08
0.80
1156.79
8.05
0.70
1174.19
17.40
1.50
1193.85
19.66
1.67
1188.72
-5.13
-0.43
1191.11
2.39
0.20
1193.67
2.57
0.22
1196.35
2.68
0.22
1217.74
21.39
1.79
1249.91
32.16
2.64
1278.40
28.50
2.28
1291.60
13.20
1.03
1328.81
37.21
2.88
1390.85
62.04
4.67
1574.57
183.72
13.21
1622.26
47.69
3.03
1605.73
-16.54
-1.02
1515.97
-89.76
-5.59
1527.50
11.54
0.76
1554.62
27.12
1.78
1578.07
23.45
1.51
1545.97
-32.09
-2.03
1532.46
-13.52
-0.87
1546.76
14.30
0.93
1562.67
15.91
1.03
1591.04
28.37
1.82
6/24/1997
6/25/1997
6/26/1997
6/29/1997
6/30/1997
7/2/1997
7/6/1997
7/7/1997
7/8/1997
7/9/1997
7/10/1997
7/13/1997
7/14/1997
7/16/1997
7/17/1997
7/20/1997
7/21/1997
7/22/1997
7/23/1997
7/24/1997
7/27/1997
7/28/1997
7/29/1997
7/30/1997
7/31/1997
8/3/1997
8/4/1997
8/5/1997
8/6/1997
8/7/1997
8/10/1997
8/11/1997
8/12/1997
8/13/1997
8/17/1997
8/18/1997
8/19/1997
8/20/1997
8/21/1997
8/26/1997
8/27/1997
8/28/1997
8/31/1997
9/1/1997
9/2/1997
1097.38
1110.46
1123.18
1128.49
1111.55
1098.35
1074.24
1044.09
1048.34
1047.80
1048.02
1032.37
1002.27
1007.27
1002.27
977.78
939.66
944.58
949.78
960.79
1002.98
1005.57
960.27
976.57
973.13
963.98
956.08
954.09
952.64
952.38
953.15
954.90
946.98
925.03
899.99
862.05
867.79
877.80
868.55
861.62
833.21
814.98
823.82
818.88
787.78
0.52
1.19
1.15
0.47
(1.50)
(1.19)
(2.19)
(2.81)
0.41
(0.05)
0.02
(1.49)
(2.92)
0.50
(0.50)
(2.44)
(3.90)
0.52
0.55
1.16
4.39
0.26
(4.51)
1.70
(0.35)
(0.94)
(0.82)
(0.21)
(0.15)
(0.03)
0.08
0.18
(0.83)
(2.32)
(2.71)
(4.21)
0.67
1.15
(1.05)
(0.80)
(3.30)
(2.19)
1.08
(0.60)
(3.80)
22-Sep-96
23-Sep-96
24-Sep-96
25-Sep-96
26-Sep-96
28-Sep-96
29-Sep-96
30-Sep-96
1-Oct-96
2-Oct-96
3-Oct-96
5-Oct-96
6-Oct-96
7-Oct-96
8-Oct-96
9-Oct-96
10-Oct-96
12-Oct-96
13-Oct-96
14-Oct-96
15-Oct-96
16-Oct-96
17-Oct-96
19-Oct-96
20-Oct-96
21-Oct-96
23-Oct-96
24-Oct-96
26-Oct-96
27-Oct-96
28-Oct-96
29-Oct-96
30-Oct-96
31-Oct-96
2-Nov-96
3-Nov-96
4-Nov-96
5-Nov-96
6-Nov-96
9-Nov-96
10-Nov-96
11-Nov-96
12-Nov-96
13-Nov-96
14-Nov-96
1608.99
17.95
1.13
1629.03
20.04
1.25
1649.52
20.49
1.26
1660.81
11.30
0.68
1655.03
-5.79
-0.35
1663.54
8.51
0.51
1665.59
2.06
0.12
1690.25
24.65
1.48
1688.87
-1.37
-0.08
1726.53
37.66
2.23
1786.27
59.74
3.46
1890.36
104.09
5.83
2005.25
114.89
6.08
2087.33
82.08
4.09
2087.34
0.01
0.00
2067.63
-19.71
-0.94
2024.43
-43.20
-2.09
1934.41
-90.02
-4.45
1813.94
-120.47
-6.23
1793.59
-20.35
-1.12
1916.02
122.44
6.83
2025.18
109.15
5.70
2101.17
75.99
3.75
2116.96
15.79
0.75
2135.43
18.47
0.87
2128.13
-7.29
-0.34
2137.39
9.26
0.43
2193.80
56.41
2.64
2263.87
70.07
3.19
2328.51
64.64
2.86
2464.48
135.97
5.84
2633.51
169.04
6.86
2823.63
190.11
7.22
2986.29
162.66
5.76
3157.46
171.17
5.73
3352.10
194.64
6.16
3587.69
235.59
7.03
3648.75
61.06
1.70
3415.55
-233.20
-6.39
3311.90
-103.65
-3.03
3235.09
-76.81
-2.32
3272.91
37.82
1.17
3358.66
85.75
2.62
3448.88
90.23
2.69
3567.27
118.39
3.43
9/3/1997
9/4/1997
9/7/1997
9/8/1997
9/9/1997
9/10/1997
9/11/1997
9/14/1997
9/15/1997
9/16/1997
9/17/1997
9/18/1997
9/21/1997
9/23/1997
9/24/1997
9/28/1997
9/29/1997
9/30/1997
10/1/1997
10/2/1997
10/4/1997
10/5/1997
10/6/1997
10/7/1997
10/8/1997
10/9/1997
10/12/1997
10/13/1997
10/14/1997
10/15/1997
10/16/1997
10/18/1997
10/19/1997
10/20/1997
10/21/1997
10/22/1997
10/23/1997
10/25/1997
10/26/1997
10/27/1997
10/28/1997
10/29/1997
10/30/1997
11/1/1997
11/2/1997
748.33
761.17
812.59
822.94
802.48
832.42
864.98
927.21
965.78
949.47
985.39
1065.22
1111.56
1023.85
1030.90
1023.79
981.34
939.91
956.56
972.57
977.11
982.43
980.93
984.81
980.86
964.17
954.22
944.62
931.63
908.85
907.50
927.02
918.24
903.06
876.82
879.00
886.41
869.92
862.22
856.12
810.12
815.12
839.61
841.58
849.46
(5.01)
1.72
6.76
1.27
(2.49)
3.73
3.91
7.20
4.16
(1.69)
3.78
8.10
4.35
(7.89)
0.69
(0.69)
(4.15)
(4.22)
1.77
1.67
0.47
0.54
(0.15)
0.40
(0.40)
(1.70)
(1.03)
(1.01)
(1.38)
(2.44)
(0.15)
2.15
(0.95)
(1.65)
(2.91)
0.25
0.84
(1.86)
(0.89)
(0.71)
(5.37)
0.62
3.01
0.23
0.94
16-Nov-96
17-Nov-96
18-Nov-96
19-Nov-96
20-Nov-96
23-Nov-96
24-Nov-96
25-Nov-96
26-Nov-96
27-Nov-96
28-Nov-96
30-Nov-96
1-Dec-96
2-Dec-96
3-Dec-96
4-Dec-96
5-Dec-96
7-Dec-96
10-Dec-96
11-Dec-96
12-Dec-96
14-Dec-96
17-Dec-96
18-Dec-96
19-Dec-96
21-Dec-96
22-Dec-96
23-Dec-96
24-Dec-96
26-Dec-96
28-Dec-96
29-Dec-96
30-Dec-96
3627.02
59.75
1.67
3595.94
-31.08
-0.86
3486.88
-109.06
-3.03
3390.92
-95.96
-2.75
3298.05
-92.88
-2.74
3323.59
25.55
0.77
3368.04
44.44
1.34
3317.58
-50.46
-1.50
3217.68
-99.90
-3.01
3124.12
-93.56
-2.91
3033.37
-90.75
-2.90
3064.99
31.62
1.04
3012.97
-52.02
-1.70
2921.70
-91.27
-3.03
2786.18
2718.90
2667.16
2618.35
2,619.47
2,637.85
2656.65
2670.80
2690.15
2661.61
2587.25
2514.15
2457.66
2375.38
2319.64
2269.51
2241.83
2261.47
2300.15
-135.53
-67.28
-51.74
-48.81
1.12
18.37
18.80
14.15
19.35
-28.54
-74.36
-73.10
-56.49
-82.28
-55.74
-50.13
-27.67
19.64
38.67
-4.64
-2.41
-1.90
-1.83
0.04
0.70
0.71
0.53
0.72
-1.06
-2.79
-2.83
-2.25
-3.35
-2.35
-2.16
-1.22
0.88
1.71
3648.75
751.41
-233.20
-6.39
11/3/1997
11/4/1997
11/5/1997
11/8/1997
11/15/1997
11/16/1997
11/17/1997
11/18/1997
11/19/1997
11/20/1997
11/22/1997
11/23/1997
11/24/1997
11/25/1997
11/26/1997
11/27/1997
11/29/1997
12/1/1997
12/2/1997
12/3/1997
12/4/1997
12/5/1997
12/8/1997
12/9/1997
12/10/1997
12/11/1997
12/13/1997
12/15/1997
12/17/1997
12/20/1997
12/21/1997
12/22/1997
12/23/1997
12/24/1997
12/27/1997
12/28/1997
12/30/1997
846.03
842.20
833.21
823.47
801.16
818.76
820.72
804.23
802.75
800.19
796.32
791.92
781.68
776.10
766.06
763.64
749.85
724.63
711.14
732.96
733.69
743.04
771.18
764.46
753.95
749.42
754.55
757.32
776.55
833.35
793.65
766.38
762.79
765.63
767.95
751.57
756.78
2450.57
711.14
(0.40)
(0.45)
(1.07)
(1.17)
(2.71)
2.20
0.24
(2.01)
(0.18)
(0.32)
(0.48)
(0.55)
(1.29)
(0.71)
(1.29)
(0.32)
(1.80)
(3.36)
(1.86)
3.07
0.10
1.27
3.79
(0.87)
(1.37)
(0.60)
0.69
0.37
2.54
7.31
(4.76)
(3.44)
(0.47)
0.37
0.30
(2.13)
0.69
2/24/1998
2/25/1998
2/26/1998
2/28/1998
3/1/1998
3/2/1998
3/3/1998
3/4/1998
3/5/1998
3/7/1998
3/8/1998
3/9/1998
3/10/1998
3/11/1998
3/12/1998
3/15/1998
3/16/1998
3/18/1998
3/19/1998
3/22/1998
3/23/1998
3/24/1998
3/25/1998
3/29/1998
3/30/1998
3/31/1998
4/1/1998
4/2/1998
4/5/1998
4/6/1998
4/12/1998
4/13/1998
4/16/1998
4/19/1998
4/20/1998
4/21/1998
4/22/1998
4/23/1998
4/26/1998
4/27/1998
4/28/1998
4/29/1998
4/30/1998
5/3/1998
5/4/1998
698.99
699.44
696.32
687.53
678.76
668.66
672.24
671.01
665.16
644.10
641.01
630.48
633.22
639.25
649.84
639.96
629.43
626.92
639.12
636.48
645.47
671.13
659.84
642.97
637.65
644.77
641.49
636.45
634.48
628.12
620.75
618.35
622.94
622.79
617.33
606.79
604.94
604.02
603.59
596.46
585.61
573.17
574.39
592.95
585.05
3/9/1999
3/10/1999
3/11/1999
3/13/1999
3/14/1999
3/15/1999
3/16/1999
2/18/1999
3/21/1999
3/22/1999
3/23/1999
3/24/1999
3/25/1999
3/31/1999
4/1/1999
4/3/1999
4/4/1999
4/5/1999
4/6/1999
4/7/1999
4/10/1999
4/11/1999
4/12/1999
4/13/1999
4/15/1999
4/17/1999
4/19/1999
4/20/1999
4/21/1999
4/22/1999
4/24/1999
4/25/1999
4/26/1999
4/28/1999
5/2/1999
5/3/1999
5/4/1999
5/5/1999
5/6/1999
5/8/1999
5/9/1999
5/10/1999
5/12/1999
5/13/1999
5/15/1999
526.85
526.43
524.60
519.81
518.44
517.91
517.11
519.94
510.77
513.05
514.93
515.71
517.29
516.94
517.39
517.36
516.69
515.00
515.33
517.13
513.07
510.66
511.43
508.14
503.72
499.91
498.40
486.63
491.17
490.85
490.00
488.33
486.64
480.55
471.62
462.58
465.44
474.42
481.13
491.81
495.63
485.25
485.43
491.68
491.93
3/4/2000
3/5/2000
3/6/2000
3/8/2000
3/9/2000
3/11/2000
3/12/2000
3/13/2000
3/14/2000
3/15/2000
3/19/2000
3/20/2000
3/21/2000
3/22/2000
3/23/2000
3/25/2000
3/27/2000
3/28/2000
3/29/2000
3/30/2000
4/1/2000
4/2/2000
4/3/2000
4/4/2000
4/5/2000
4/6/2000
4/8/2000
4/9/2000
4/10/2000
4/11/2000
4/12/2000
4/13/2000
4/15/2000
4/17/2000
4/18/2000
4/19/2000
4/20/2000
4/22/2000
4/23/2000
4/24/2000
4/25/2000
4/26/2000
4/27/2000
4/29/2000
4/30/2000
5/5/1998
5/10/1998
5/12/1998
5/13/1998
5/14/1998
5/17/1998
5/18/1998
5/19/1998
5/20/1998
5/24/1998
5/25/1998
5/26/1998
5/27/1998
5/28/1998
5/30/1998
5/31/1998
6/1/1998
6/2/1998
6/3/1998
6/4/1998
6/6/1998
6/7/1998
6/8/1998
6/9/1998
6/10/1998
6/11/1998
6/13/1998
6/14/1998
6/15/1998
6/16/1998
6/17/1998
6/20/1998
6/21/1998
6/22/1998
6/23/1998
6/24/1998
6/25/1998
6/27/1998
6/28/1998
6/29/1998
6/30/1998
7/2/1998
7/4/1998
7/5/1998
7/6/1998
581.43
581.45
576.70
569.91
569.08
560.95
553.78
531.66
542.56
570.50
566.91
567.15
569.70
586.28
618.11
618.11
628.18
627.25
645.26
697.20
778.48
689.48
672.83
664.74
685.40
692.67
709.70
703.61
708.01
695.83
677.06
671.72
658.71
660.72
669.57
667.30
662.12
660.07
670.69
679.81
676.47
668.53
662.53
659.27
655.91
5/16/1999
5/17/1999
5/18/1999
5/19/1999
5/20/1999
5/22/1999
5/23/1999
5/24/1999
5/25/1999
5/26/1999
5/27/1999
5/29/1999
5/30/1999
5/31/1999
6/1/1999
6/2/1999
6/3/1999
6/5/1999
6/6/1999
6/7/1999
6/8/1999
6/9/1999
6/10/1999
6/12/1999
6/14/1999
6/15/1999
6/16/1999
6/17/1999
6/19/1999
6/20/1999
6/21/1999
6/22/1999
6/23/1999
6/24/1999
6/26/1999
6/28/1999
6/29/1999
6/30/1999
7/3/1999
7/4/1999
7/5/1999
7/6/1999
7/7/1999
7/10/1999
7/11/1999
491.77
491.25
493.67
502.02
516.74
505.91
516.74
514.69
513.36
502.92
502.30
505.25
507.07
508.62
510.59
509.71
510.14
510.93
511.55
514.10
515.41
512.44
514.36
515.67
518.44
524.28
525.74
524.62
522.52
521.87
524.40
526.25
526.35
525.51
526.99
526.79
530.52
546.79
531.38
530.24
532.20
533.02
533.72
535.94
535.07
5/2/2000
5/3/2000
5/4/2000
5/6/2000
5/7/2000
5/8/2000
5/9/2000
5/10/2000
5/11/2000
5/12/2000
5/14/2000
5/15/2000
5/16/2000
5/18/2000
5/19/2000
5/21/2000
5/22/2000
5/23/2000
5/24/2000
5/25/2000
5/26/2000
5/28/2000
5/29/2000
5/30/2000
5/31/2000
6/1/2000
6/3/2000
6/4/2000
6/5/2000
6/6/2000
6/7/2000
6/8/2000
6/10/2000
6/11/2000
6/13/2000
6/14/2000
6/15/2000
6/16/2000
6/17/2000
6/18/2000
6/19/2000
6/22/2000
6/24/2000
6/25/2000
6/26/2000
7/8/1998
7/9/1998
7/11/1998
7/12/1998
7/13/1998
7/14/1998
7/15/1998
7/18/1998
7/19/1998
7/20/1998
7/21/1998
7/22/1998
7/23/1998
7/25/1998
7/26/1998
7/27/1998
7/28/1998
7/29/1998
8/1/1998
8/2/1998
8/3/1998
8/4/1998
8/5/1998
8/6/1998
8/8/1998
8/9/1998
8/10/1998
8/11/1998
8/12/1998
8/13/1998
8/16/1998
8/17/1998
8/18/1998
8/19/1998
8/20/1998
8/22/1998
8/23/1998
8/24/1998
8/25/1998
8/26/1998
8/27/1998
8/29/1998
8/30/1998
8/31/1998
9/1/1998
647.70
649.11
656.37
654.53
650.79
647.70
646.99
649.05
651.11
655.10
645.55
649.59
649.75
650.20
649.65
649.86
648.82
652.42
671.13
671.10
669.74
667.63
666.43
667.32
665.08
662.81
652.05
647.29
643.29
637.21
632.34
615.52
596.61
608.37
617.66
610.73
604.88
602.64
594.33
584.44
585.06
586.66
585.06
583.10
586.23
7/12/1999
7/13/1999
7/14/1999
7/15/1999
7/17/1999
7/18/1999
7/19/1999
7/20/1999
7/21/1999
7/22/1999
7/24/1999
7/25/1999
7/26/1999
7/27/1999
7/28/1999
7/29/1999
7/31/1999
8/3/1999
8/4/1999
8/5/1999
8/7/1999
8/8/1999
8/9/1999
8/10/1999
8/11/1999
8/12/1999
8/14/1999
8/16/1999
8/17/1999
8/18/1999
8/19/1999
8/21/1999
8/22/1999
8/24/1999
8/25/1999
8/26/1999
8/28/1999
8/29/1999
8/30/1999
8/31/1999
9/1/1999
9/4/1999
9/5/1999
9/6/1999
9/7/1999
534.01
533.05
531.26
533.09
533.17
532.00
528.29
529.73
530.06
529.78
529.46
529.73
530.00
530.58
537.64
532.65
534.10
529.04
527.26
528.61
531.60
531.50
529.38
531.33
532.21
530.60
529.35
529.41
527.79
525.00
525.29
525.18
524.86
526.67
525.85
523.50
525.51
518.29
515.93
512.63
507.72
508.56
508.33
504.56
503.05
6/27/2000
6/28/2000
6/29/2000
7/2/2000
7/3/2000
7/4/2000
7/5/2000
7/6/2000
7/8/2000
7/9/2000
7/10/2000
7/11/2000
7/12/2000
7/13/2000
7/15/2000
7/16/2000
7/17/2000
7/18/2000
7/19/2000
7/20/2000
7/21/2000
7/23/2000
7/24/2000
7/25/2000
7/26/2000
7/27/2000
7/29/2000
7/30/2000
7/31/2000
8/1/2000
8/2/2000
8/3/2000
8/5/2000
8/6/2000
8/7/2000
8/8/2000
8/9/2000
8/10/2000
8/12/2000
8/13/2000
8/14/2000
8/16/2000
8/17/2000
8/19/2000
8/20/2000
9/2/1998
9/3/1998
9/5/1998
9/6/1998
9/7/1998
9/8/1998
9/9/1998
9/10/1998
9/12/1998
9/13/1998
9/14/1998
9/15/1998
9/16/1998
9/17/1998
9/19/1998
9/20/1998
9/21/1998
9/22/1998
9/23/1998
9/24/1998
9/26/1998
9/27/1998
9/28/1998
9/29/1998
9/30/1998
10/3/1998
10/4/1998
10/5/1998
10/6/1998
10/7/1998
10/8/1998
10/10/1998
10/11/1998
10/12/1998
10/13/1998
10/14/1998
10/15/1998
10/17/1998
10/19/1998
10/20/1998
10/21/1998
10/24/1998
10/25/1998
10/26/1998
10/27/1998
588.91
591.32
591.31
583.31
580.92
580.03
574.93
578.04
582.31
586.56
583.84
582.39
584.85
589.42
588.04
585.97
590.19
592.05
587.67
588.08
594.25
592.73
595.74
597.55
600.62
606.11
618.63
621.63
620.55
614.80
619.90
618.90
618.41
615.36
610.97
612.03
614.96
614.36
614.20
613.93
610.66
601.99
594.78
594.75
595.39
9/8/1999
9/9/1999
9/11/1999
9/12/1999
9/16/1999
9/18/1999
9/19/1999
9/20/1999
9/21/1999
9/22/1999
9/23/1999
9/25/1999
9/26/1999
9/27/1999
9/28/1999
9/29/1999
9/30/1999
10/2/1999
10/4/1999
10/5/1999
10/6/1999
10/7/1999
10/9/1999
10/10/1999
10/11/1999
10/12/1999
10/13/1999
10/14/1999
10/16/1999
10/17/1999
10/18/1999
10/19/1999
10/23/1999
10/24/1999
10/25/1999
10/26/1999
10/27/1999
10/28/1999
10/30/1999
10/31/1999
11/2/1999
11/3/1999
11/4/1999
11/6/1999
11/10/1999
502.22
503.25
504.93
503.31
502.04
500.02
500.29
503.78
504.81
509.13
508.57
508.73
506.94
505.18
504.60
505.01
502.33
502.34
502.71
507.09
510.37
515.35
519.47
522.87
527.66
525.37
521.58
521.61
522.67
524.07
526.94
526.47
523.94
527.01
525.68
524.88
527.15
532.17
533.98
533.76
533.89
530.33
527.77
524.29
523.97
8/21/2000
8/23/2000
8/24/2000
8/26/2000
8/27/2000
8/28/2000
8/29/2000
8/31/2000
9/2/2000
9/3/2000
9/4/2000
9/5/2000
9/6/2000
9/7/2000
9/9/2000
9/10/2000
9/11/2000
9/12/2000
9/13/2000
9/14/2000
9/16/2000
9/17/2000
9/18/2000
9/19/2000
9/20/2000
9/21/2000
9/23/2000
9/24/2000
9/25/2000
9/26/2000
9/27/2000
9/28/2000
9/30/2000
10/1/2000
10/3/2000
10/4/2000
10/5/2000
10/7/2000
10/9/2000
10/10/2000
10/11/2000
10/12/2000
10/14/2000
10/15/2000
10/16/2000
10/28/1998
10/29/1998
10/31/1998
11/1/1998
11/2/1998
11/3/1998
11/4/1998
11/5/1998
11/7/1998
11/8/1998
11/12/1998
11/14/1998
11/15/1998
11/16/1998
11/17/1998
11/18/1998
11/19/1998
11/21/1998
11/22/1998
11/23/1998
11/24/1998
11/25/1998
11/26/1998
11/28/1998
11/29/1998
11/30/1998
12/1/1998
12/2/1998
12/3/1998
12/6/1998
12/7/1998
12/8/1998
12/9/1998
12/10/1998
12/12/1998
12/14/1998
12/15/1998
12/17/1998
12/19/1998
12/20/1998
12/21/1998
12/22/1998
12/23/1998
12/24/1998
12/26/1998
12/27/1998
12/28/1998
12/29/1998
12/30/1998
591.08
591.52
594.42
597.25
592.79
588.31
583.86
578.09
577.90
575.50
578.59
572.11
566.61
565.01
567.28
573.79
571.65
569.00
567.75
564.08
564.67
565.04
567.61
568.92
570.28
570.64
563.17
558.97
560.24
557.14
551.37
546.02
540.83
542.35
541.28
541.51
538.45
534.93
527.09
522.60
527.64
534.92
535.80
535.22
534.13
536.63
538.54
537.29
540.22
11/11/1999
11/13/1999
11/14/1999
11/15/1999
11/17/1999
11/18/1999
11/20/1999
11/21/1999
11/22/1999
11/23/1999
11/27/1999
11/28/1999
11/29/1999
11/30/1999
12/1/1999
12/2/1999
12/4/1999
12/7/1999
12/8/1999
12/9/1999
11/12/1999
11/13/1999
11/14/1999
11/15/1999
12/20/1999
12/21/1999
12/22/1999
12/23/1999
12/26/1999
12/27/1999
12/28/1999
12/29/1999
12/30/1999
524.31
519.43
509.85
507.33
506.15
502.30
497.79
494.12
494.82
496.51
497.39
497.57
494.36
491.98
487.27
486.22
485.70
485.84
486.44
485.72
484.03
483.70
481.95
481.89
478.30
476.98
472.65
472.71
473.15
476.61
479.38
482.34
487.77
546.79
462.58
10/17/2000
10/18/2000
10/19/2000
10/21/2000
10/22/2000
10/23/2000
10/24/2000
10/25/2000
10/26/2000
10/28/2000
10/29/2000
10/30/2000
10/31/2000
11/1/2000
11/2/2000
11/4/2000
11/5/2000
11/6/2000
11/7/2000
11/8/2000
11/9/2000
11/11/2000
11/13/2000
11/14/2000
11/15/2000
11/16/2000
11/18/2000
11/19/2000
11/20/2000
11/21/2000
11/22/2000
11/23/2000
11/25/2000
11/26/2000
11/27/2000
11/28/2000
11/29/2000
11/30/2000
12/2/2000
12/3/2000
12/4/2000
12/5/2000
12/6/2000
12/7/2000
12/9/2000
12/10/2000
12/11/2000
12/12/2000
12/13/2000
778.48
522.60
12/14/2000
12/17/2000
12/18/2000
12/19/2000
12/20/2000
12/21/2000
Index
652.90
647.24
645.99
649.78
644.56
644.11
645.58
644.93
645.81
643.11
639.69
643.28
645.28
645.54
646.96
648.15
646.34
643.94
642.26
640.15
637.13
636.04
631.14
633.45
632.63
627.87
622.23
624.56
618.71
614.97
596.43
597.49
607.20
607.17
603.92
607.56
615.94
607.43
610.61
614.45
616.16
621.71
519.12
506.64
498.90
505.97
505.27
502.85
498.52
499.52
503.58
511.57
514.84
513.09
508.89
509.74
508.88
507.41
506.46
507.90
515.01
517.83
517.24
519.69
517.24
520.92
517.58
516.91
515.44
514.81
515.30
519.89
518.57
518.71
520.88
524.69
520.85
518.51
519.28
521.44
520.02
519.36
519.47
518.93
521.10
521.76
519.47
3/10/2001
3/11/2001
3/12/2001
3/13/2001
3/14/2001
3/15/2001
3/18/2001
3/19/2001
3/20/2001
3/21/2001
3/22/2001
3/24/2001
3/25/2001
3/27/2001
3/28/2001
3/29/2001
3/31/2001
4/4/2001
4/7/2001
4/8/2001
4/12/2001
4/15/2001
4/16/2001
4/17/2001
4/18/2001
4/19/2001
4/21/2001
4/22/2001
4/26/2001
4/28/2001
4/29/2001
4/30/2001
5/2/2001
5/3/2001
5/4/2001
5/7/2001
5/8/2001
5/9/2001
5/10/2001
5/12/2001
5/13/2001
5/14/2001
5/15/2001
5/16/2001
5/17/2001
630.01
645.26
646.79
639.97
638.50
641.92
639.41
632.59
637.41
638.17
631.24
626.16
621.73
623.22
629.86
628.21
626.00
620.51
614.91
619.92
627.18
619.47
619.77
620.72
619.96
621.04
624.89
629.81
640.40
644.11
637.02
642.04
640.07
641.46
642.49
641.04
654.95
652.05
652.68
656.81
658.01
664.68
666.54
672.24
688.16
2/19/2002
2/20/2002
2/25/2002
2/26/2002
2/27/2002
2/28/2002
3/2/2002
3/3/2002
3/4/2002
3/5/2002
3/6/2002
3/7/2002
3/9/2002
3/10/2002
3/11/2002
3/12/2002
3/13/2002
3/14/2002
3/16/2002
3/17/2002
3/18/2002
3/19/2002
3/20/2002
3/21/2002
3/23/2002
3/24/2002
3/27/2002
3/28/2002
3/30/2002
3/31/2002
4/1/2002
4/2/2002
4/3/2002
4/4/2002
4/7/2002
4/8/2002
4/9/2002
4/10/2002
4/11/2002
4/13/2002
4/15/2002
4/16/2002
4/17/2002
4/18/2002
4/20/2002
512.80
513.28
514.42
516.85
516.84
516.58
517.84
518.09
518.13
520.14
522.28
523.28
525.30
528.91
526.91
526.18
527.22
527.75
527.61
528.99
529.59
528.11
527.69
529.42
532.91
531.18
530.83
530.83
535.52
536.13
536.03
536.35
541.14
544.07
545.30
547.92
547.61
548.34
547.07
550.72
557.88
568.22
567.07
559.94
561.05
5/19/2001
5/20/2001
5/21/2001
5/22/2001
5/23/2001
5/24/2001
5/26/2001
5/27/2001
5/28/2001
5/29/2001
5/30/2001
5/31/2001
6/2/2001
6/3/2001
6/4/2001
6/5/2001
6/6/2001
6/9/2001
6/10/2001
6/11/2001
6/12/2001
6/13/2001
6/14/2001
6/16/2001
6/17/2001
6/18/2001
6/21/2001
6/23/2001
6/24/2001
6/25/2001
6/27/2001
6/28/2001
6/30/2001
7/2/2001
7/3/2001
7/4/2001
7/5/2001
7/7/2001
7/8/2001
7/9/2001
7/10/2001
7/11/2001
7/12/2001
7/14/2001
7/15/2001
691.87
686.43
682.47
697.94
704.00
712.42
720.60
704.42
709.02
711.83
707.39
705.69
702.40
700.45
697.60
687.89
690.77
691.07
684.70
677.51
673.62
684.86
682.97
692.30
699.01
692.32
704.33
706.67
710.97
714.67
711.50
708.95
716.06
716.23
707.43
700.06
696.99
698.36
696.26
693.34
705.14
704.20
704.29
707.68
707.77
4/21/2002
4/22/2002
4/23/2002
4/24/2002
4/27/2002
4/28/2002
4/29/2002
4/30/2002
5/2/2002
5/4/2002
5/5/2002
5/6/2002
5/7/2002
5/8/2002
5/9/2002
5/11/2002
5/12/2002
5/13/2002
5/14/2002
5/15/2002
5/16/2002
5/18/2002
5/19/2002
5/20/2002
5/21/2002
5/22/2002
5/23/2002
5/27/2002
5/28/2002
5/29/2002
5/30/2002
6/1/2002
6/2/2002
6/3/2002
6/4/2002
6/5/2002
6/6/2002
6/8/2002
6/9/2002
6/10/2002
6/11/2002
6/12/2002
6/13/2002
6/15/2002
6/17/2002
563.21
560.27
561.00
565.90
570.34
582.24
607.20
623.10
663.46
745.48
695.99
689.84
721.00
721.29
713.61
671.63
678.79
666.24
632.12
619.44
586.21
606.58
631.15
616.09
619.56
632.24
638.49
645.18
639.26
637.72
643.90
646.92
652.88
663.82
659.37
662.37
666.56
662.20
667.67
670.71
669.18
661.04
661.36
664.36
661.07
7/16/2001
7/17/2001
7/18/2001
7/19/2001
7/21/2001
7/22/2001
7/23/2001
7/24/2001
7/25/2001
7/26/2001
7/28/2001
7/29/2001
7/30/2001
7/31/2001
8/1/2001
8/2/2001
8/4/2001
8/5/2001
8/6/2001
8/7/2001
8/8/2001
8/9/2001
8/11/2001
8/13/2001
8/14/2001
8/16/2001
8/18/2001
8/19/2001
8/20/2001
8/21/2001
8/22/2001
8/23/2001
8/23/2001
8/25/2001
8/26/2001
8/27/2001
8/28/2001
8/29/2001
8/30/2001
9/1/2001
9/2/2001
9/3/2001
9/4/2001
9/5/2001
9/6/2001
702.88
699.46
699.00
693.91
681.90
685.55
685.98
679.51
667.38
674.56
668.65
656.45
647.25
662.47
656.18
658.93
666.45
661.75
658.96
660.34
657.00
659.14
659.99
658.28
652.14
650.70
643.52
633.38
638.21
637.02
634.58
629.61
629.61
618.30
627.98
639.59
635.95
628.27
633.82
638.39
643.21
641.25
648.02
655.14
662.62
6/18/2002
6/19/2002
6/20/2002
6/22/2002
6/23/2002
6/24/2002
6/25/2002
6/26/2002
6/27/2002
6/29/2002
6/30/2002
7/2/2002
7/3/2002
7/4/2002
7/6/2002
7/7/2002
7/8/2002
7/9/2002
7/10/2002
7/11/2002
7/13/2002
7/14/2002
7/15/2002
7/16/2002
7/17/2002
7/18/2002
7/20/2002
7/21/2002
7/22/2002
7/23/2002
7/24/2002
7/25/2002
7/27/2002
7/28/2002
7/29/2002
7/31/2002
8/1/2002
8/3/2002
8/4/2002
8/5/2002
8/6/2002
8/7/2002
8/8/2002
8/10/2002
8/11/2002
657.12
655.47
658.56
663.33
660.17
658.12
660.17
660.93
661.64
653.86
654.13
653.53
645.52
638.37
650.00
649.89
643.35
642.59
639.49
635.70
628.78
627.39
630.28
622.63
614.80
617.13
614.30
608.05
613.94
616.22
611.37
619.13
623.20
624.23
629.04
634.50
625.33
630.46
631.96
630.96
633.15
636.49
643.87
643.53
643.61
9/8/2001
9/9/2001
9/10/2001
9/11/2001
9/12/2001
9/13/2001
9/15/2001
9/16/2001
9/17/2001
9/18/2001
9/19/2001
9/20/2001
9/22/2001
9/23/2001
9/24/2001
9/25/2001
9/26/2001
9/27/2001
9/29/2001
9/30/2001
10/2/2001
10/3/2001
10/4/2001
10/6/2001
10/7/2001
10/8/2001
10/9/2001
10/10/2001
10/11/2001
10/13/2001
10/14/2001
10/15/2001
10/16/2001
10/17/2001
10/18/2001
10/20/2001
10/21/2001
10/22/2001
10/23/2001
10/24/2001
10/25/2001
10/27/2001
10/28/2001
10/29/2001
10/30/2001
653.89
659.25
660.46
657.88
642.26
650.28
642.77
627.85
627.49
619.27
630.17
624.43
618.24
619.57
624.84
637.57
635.25
646.97
664.38
661.81
708.83
706.28
676.47
713.39
705.65
706.05
700.53
702.30
692.00
679.32
685.33
676.51
669.69
677.05
675.88
669.52
664.93
664.29
658.92
661.27
667.94
666.51
663.56
656.93
651.72
8/12/2002
8/13/2002
8/14/2002
8/15/2002
8/17/2002
8/18/2002
8/19/2002
8/20/2002
8/21/2002
8/22/2002
8/24/2002
8/25/2002
8/26/2002
8/27/2002
8/28/2002
8/29/2002
9/2/2002
9/3/2002
9/4/2002
9/5/2002
9/7/2002
9/8/2002
9/9/2002
9/10/2002
9/11/2002
9/12/2002
9/14/2002
9/15/2002
9/16/2002
9/17/2002
9/17/2002
9/18/2002
9/19/2002
9/21/2002
9/22/2002
9/23/2002
9/24/2002
9/25/2002
9/26/2002
9/28/2002
9/29/2002
9/30/2002
10/1/2002
10/2/2002
10/3/2002
646.20
647.58
647.85
646.75
646.96
647.28
646.06
642.11
646.36
649.74
647.28
643.28
644.11
644.02
649.89
649.73
651.99
661.86
664.08
655.68
653.19
651.68
645.47
646.07
647.16
644.20
640.00
636.45
636.32
634.62
631.17
627.64
628.30
623.18
624.12
623.95
624.18
625.52
626.68
624.46
620.52
617.69
621.55
623.84
623.61
621.10
622.06
625.30
629.81
10/31/2001
647.90
11/1/2001
642.03
11/3/2001
637.37
11/4/2001
636.15
11/5/2001
634.07
11/6/2001
640.10
11/8/2001
637.75
11/10/2001
629.92
11/11/2001
629.06
11/12/2001
623.74
11/13/2001
615.55
11/14/2001
622.08
11/15/2001
625.85
11/17/2001
625.16
11/18/2001
623.34
11/19/2001
619.25
11/20/2001
615.73
11/21/2001
616.44
11/22/2001
615.48
11/24/2001 817.637(Share Price Index)
11/25/2001 817.59 (Share Price Index)
11/26/2001
11/27/2001
11/28/2001
11/29/2001
12/1/2001
12/2/2001
12/3/2001
12/4/2001
12/5/2001
12/6/2001
12/8/2001
12/9/2001
12/10/2001
12/11/2001
12/12/2001
12/19/2001
12/20/2001
12/22/2001
12/23/2001
12/24/2001
12/26/2001
12/27/2001
12/29/2001
12/30/2001
Weighted Avg.
817.54
817.58
817.60
817.59
817.60
817.61
817.61
817.60
817.60
817.59
817.58
817.57
817.58
817.61
817.62
817.64
817.63
817.49
817.73
817.72
817.74
817.74
817.78
817.79
10/5/2002
10/6/2002
10/7/2002
10/8/2002
10/9/2002
10/10/2002
10/12/2002
10/13/2002
10/14/2002
10/16/2002
10/17/2002
10/19/2002
10/20/2002
10/21/2002
10/23/2002
10/24/2002
10/26/2002
10/27/2002
720.60 10/28/2002
596.43 10/29/2002
10/30/2002
10/31/2002
11/2/2002
11/3/2002
11/4/2002
11/5/2002
11/6/2002
11/9/2002
11/10/2002
11/11/2002
11/12/2002
11/13/2002
11/14/2002
11/16/2002
11/17/2002
11/18/2002
11/19/2002
11/20/2002
11/21/2002
11/23/2002
11/24/2002
11/25/2002
11/26/2002
11/27/2002
11/28/2002
11/30/2002
12/1/2002
12/2/2002
12/8/2002
627.53
629.33
630.00
638.16
640.55
642.68
745.48
484.32
12/9/2002
12/10/2002
12/11/2002
12/12/2002
12/14/2002
12/15/2002
12/17/2002
12/18/2002
12/19/2002
12/21/2002
12/22/2002
12/23/2002
12/24/2002
12/26/2002
12/28/2002
12/29/2002
12/30/2002
Date
Weighted Avg.
Index
822.56
822.55
822.55
822.54
822.55
822.54
822.53
822.52
822.53
822.53
822.53
822.53
822.54
822.54
822.56
822.55
822.54
822.54
822.54
822.53
822.53
822.52
822.52
822.53
822.56
822.53
822.50
822.51
822.52
822.53
822.52
822.52
822.53
822.51
822.53
822.53
822.53
822.55
822.56
822.55
822.54
822.53
3/28/2005
3/29/2005
3/30/2005
4/2/2005
4/4/2005
4/3/2005
4/5/2005
4/9/2005
4/7/2005
4/6/2005
4/10/2005
4/11/2005
4/13/2005
4/12/2005
4/16/2005
4/17/2005
4/18/2005
4/19/2005
4/20/2005
4/21/2005
4/23/2005
4/24/2005
4/25/2005
4/26/2005
4/27/2005
4/28/2005
4/30/2005
5/2/2005
5/3/2005
5/4/2005
5/5/2005
5/7/2005
5/8/2005
5/9/2005
5/10/2005
5/11/2005
5/12/2005
5/14/2005
5/15/2005
5/16/2005
5/17/2005
5/19/2005
1500.50
1482.30
1486.34
1474.90
1439.39
1434.11
1429.21
1429.91
1419.14
1414.53
1416.71
1389.40
1372.32
1361.45
1356.21
1325.44
1292.40
1357.74
1333.48
1341.56
1348.82
1336.50
1312.93
1296.88
1263.19
1214.12
1177.05
1099.07
1165.99
1212.49
1219.92
1192.82
1183.33
1194.51
1214.72
1214.31
1218.23
1219.88
1230.60
1251.83
1268.50
1252.11
818.21
818.24
818.25
818.24
818.26
818.28
818.31
818.38
818.50
818.50
818.50
818.54
818.56
818.59
818.76
818.76
818.77
818.74
818.71
818.74
818.79
818.80
818.79
818.79
818.80
818.78
818.77
818.78
818.79
818.82
818.84
818.84
818.85
818.84
818.87
818.90
818.91
818.90
818.90
818.92
818.91
818.90
818.91
818.90
818.91
2/24/2003
2/25/2003
2/26/2003
2/27/2003
3/1/2003
3/2/2003
3/3/2003
3/4/2003
3/5/2003
3/6/2003
3/8/2003
3/9/2003
3/11/2003
3/12/2003
3/13/2003
3/15/2003
3/16/2003
3/17/2003
3/18/2003
3/19/2003
3/20/2003
3/22/2003
3/23/2003
3/24/2003
3/25/2003
3/27/2003
3/29/2003
3/30/2003
3/31/2003
4/1/2003
4/2/2003
4/3/2003
4/5/2003
4/6/2003
4/7/2003
4/8/2003
4/9/2003
4/10/2003
4/12/2003
4/13/2003
4/15/2003
4/16/2003
4/17/2003
4/19/2003
4/20/2003
822.53
822.54
822.55
822.54
822.56
822.57
822.58
822.57
5/23/2005
5/24/2005
5/25/2005
5/26/2005
5/28/2005
5/29/2005
5/30/2005
5/31/2005
1279.38
6/1/2005
6/2/2005
6/4/2005
6/5/2005
6/6/2005
6/7/2005
6/8/2005
6/9/2005
6/11/2005
6/12/2005
6/13/2005
6/14/2005
6/15/2005
6/16/2005
6/18/2005
6/19/2005
6/20/2005
6/21/2005
6/22/2005
6/23/2005
6/25/2005
6/26/2005
6/27/2005
6/28/2005
6/29/2005
1274.72
1264.17
1275.82
1274.28
1270.23
1267.48
1269.07
1272.34
822.57
822.56
822.53
822.52
822.50
822.52
822.53
822.53
822.51
822.48
822.43
822.44
822.46
822.47
822.47
822.48
822.47
822.47
822.46
822.46
822.45
822.45
822.46
822.46
822.46
822.46
822.46
1278.28
1278.20
1277.33
1262.59
1262.19
1286.33
1305.46
1307.81
1304.35
1319.35
1330.56
1323.05
1325.46
1321.06
1314.71
1312.80
1305.45
1296.67
1307.45
1309.17
1316.48
1314.72
1310.41
1310.62
822.47
822.48
822.49
822.51
822.50
822.50
822.51
822.52
822.53
822.53
75
7/2/2005
7/4/2005
7/5/2005
7/6/2005
7/7/2005
7/9/2005
7/10/2005
7/11/2005
1293.12
1282.16
1286.94
1296.43
1293.84
1291.45
1287.59
1280.32
818.90
818.90
818.89
818.92
818.99
819.02
819.15
819.10
819.08
819.09
819.08
819.07
819.05
819.04
819.07
819.10
819.11
819.13
819.14
819.15
819.17
819.17
819.40
819.39
819.38
819.40
819.40
819.39
819.40
819.39
819.38
819.40
819.39
819.39
819.41
819.43
819.42
819.43
819.44
819.44
819.44
819.44
819.44
819.45
819.45
4/21/2003
4/22/2003
4/23/2003
4/24/2003
4/26/2003
4/27/2003
4/28/2003
4/29/2003
4/30/2003
5/3/2003
5/4/2003
5/5/2003
5/6/2003
5/7/2003
5/8/2003
5/10/2003
5/11/2003
5/12/2003
5/13/2003
5/14/2003
5/17/2003
5/18/2003
5/19/2003
5/20/2003
5/21/2003
5/22/2003
5/24/2003
5/25/2003
5/26/2003
5/27/2003
5/28/2003
5/29/2003
5/31/2003
6/1/2003
6/2/2003
6/3/2003
6/4/2003
6/5/2003
6/7/2003
6/8/2003
6/9/2003
6/10/2003
6/11/2003
6/12/2003
6/14/2003
822.53
822.53
822.55
822.54
822.54
822.53
822.53
822.53
822.58
822.61
822.61
822.62
822.61
822.61
822.61
822.62
7/12/2005
7/13/2005
7/14/2005
7/17/2005
7/18/2005
7/19/2005
7/20/2005
7/21/2005
7/23/2005
7/24/2005
7/25/2005
7/26/2005
7/27/2005
7/28/2005
7/30/2005
7/31/2005
1269.53
8/1/2005
8/2/2005
8/3/2005
8/4/2005
8/6/2005
8/7/2005
8/8/2005
8/9/2005
8/10/2005
8/11/2005
8/13/2005
8/14/2005
8/15/2005
8/16/2005
8/17/2005
8/21/2005
8/22/2005
8/23/2005
8/24/2005
8/25/2005
8/27/2005
8/28/2005
8/29/2005
8/30/2005
8/31/2005
1163.25
1250.58
1251.24
1211.91
1228.22
1215.03
1214.16
1227.07
1220.25
1210.55
1195.77
1196.20
1182.22
1178.73
1168.62
1153.03
822.62
822.62
822.62
822.63
822.63
822.64
822.65
822.65
822.65
822.71
822.72
822.72
822.80
822.73
822.73
822.73
822.74
822.74
822.74
822.75
822.75
822.76
822.76
822.76
822.76
822.76
822.77
822.77
822.77
1180.61
1181.17
1182.92
1195.34
1208.32
1199.23
1197.32
1188.47
1190.84
1201.77
1208.82
1213.88
1197.20
1183.18
1179.43
1174.78
1182.09
1188.80
1191.80
1203.40
1219.16
1232.19
1238.34
1234.70
819.46
819.48
819.49
819.52
819.55
819.61
819.74
819.73
819.63
819.73
819.74
819.75
819.77
819.79
819.78
819.78
819.80
819.86
819.91
819.88
819.87
819.90
819.94
819.96
819.96
819.97
819.99
820.02
820.05
820.08
820.21
820.20
820.20
820.28
820.32
820.28
820.29
820.34
820.34
820.35
820.36
820.36
820.34
820.33
820.36
6/15/2003
6/16/2003
6/17/2003
6/18/2003
6/19/2003
6/21/2003
6/22/2003
6/23/2003
6/24/2003
6/25/2003
6/26/2003
6/29/2003
6/30/2003
7/2/2003
7/3/2003
7/5/2003
7/6/2003
7/7/2003
7/8/2003
7/9/2003
7/10/2003
7/12/2003
7/13/2003
7/14/2003
7/15/2003
7/16/2003
7/17/2003
7/19/2003
7/20/2003
7/21/2003
7/22/2003
7/23/2003
7/24/2003
7/26/2003
7/27/2003
7/28/2003
7/29/2003
7/30/2003
7/31/2003
8/2/2003
8/3/2003
8/4/2003
8/5/2003
8/6/2003
8/7/2003
822.78
822.80
822.80
822.80
822.81
822.81
822.81
822.82
822.84
822.95
822.95
822.04
823.14
823.14
823.14
823.14
823.14
823.14
823.14
823.15
823.15
823.25
9/1/2005
9/3/2005
9/4/2005
9/5/2005
9/6/2005
9/7/2005
9/8/2005
9/11/2005
9/12/2005
9/13/2005
9/14/2005
9/15/2005
9/18/2005
9/19/2005
9/22/2005
9/25/2005
9/26/2005
9/27/2005
9/28/2005
9/29/2005
1248.78
10/2/2005
10/3/2005
10/4/2005
10/5/2005
10/6/2005
10/9/2005
10/10/2005
10/11/2005
10/12/2005
10/16/2005
10/17/2005
10/18/2005
10/19/2005
10/20/2005
10/23/2005
10/24/2005
10/25/2005
10/26/2005
10/27/2005
10/30/2005
1283.31
1262.75
1256.20
1240.16
1244.81
1252.08
1262.48
1265.48
1266.59
1266.84
1260.75
1253.33
1258.84
1263.12
1264.08
1256.61
1249.17
1256.71
1265.27
1274.88
823.25
823.25
823.25
823.25
823.26
823.27
823.26
823.26
823.26
823.26
823.26
823.26
823.26
823.26
823.25
823.25
823.26
823.26
823.25
823.25
823.25
823.25
823.25
1278.16
1280.18
1273.45
1277.29
1271.33
1268.52
1271.84
1272.39
1262.35
1261.84
1267.48
1264.25
1264.83
1254.83
1254.55
1,265.22
1275.48
1279.89
1273.54
820.36
820.35
820.35
820.39
820.41
820.44
820.48
820.50
820.48
820.48
820.48
820.49
820.49
820.50
820.50
820.52
820.58
820.68
820.74
820.94
821.11
821.33
821.38
821.43
821.37
821.39
821.42
821.44
821.44
821.46
821.46
821.51
821.57
821.92
821.85
821.84
821.87
821.99
821.99
822.03
822.06
822.07
822.09
822.11
822.19
8/9/2003
8/10/2003
8/11/2003
8/12/2003
8/13/2003
8/14/2003
8/17/2003
8/18/2003
8/20/2003
8/21/2003
8/23/2003
8/24/2003
8/25/2003
8/26/2003
8/27/2003
8/30/2003
8/31/2003
9/1/2003
9/2/2003
9/3/2003
9/4/2003
9/6/2003
9/7/2003
9/8/2003
9/9/2003
9/10/2003
9/11/2003
9/13/2003
9/14/2003
9/15/2003
9/17/2003
9/18/2003
9/20/2003
9/21/2003
9/22/2003
9/23/2003
9/24/2003
9/25/2003
9/28/2003
9/29/2003
9/30/2003
10/1/2003
10/2/2003
10/4/2003
10/6/2003
823.25
10/31/2005
1285.56
11/8/2005
11/9/2005
11/10/2005
11/14/2005
11/15/2005
11/16/2005
11/17/2005
11/20/2005
11/21/2005
11/22/2005
11/23/2005
11/27/2005
11/28/2005
11/29/2005
11/30/2005
1295.62
12/4/2005
12/5/2005
12/6/2005
12/7/2005
12/8/2005
12/11/2005
12/12/2005
12/13/2005
12/14/2005
12/15/2005
12/18/2005
12/19/2005
12/20/2005
12/21/2005
12/22/2005
12/26/2005
12/27/2005
12/28/2005
12/29/2005
200
1276.36
823.24
823.24
823.24
823.24
823.24
823.24
823.24
823.23
823.23
823.23
823.22
823.22
823.23
823.23
823.23
823.23
823.23
823.23
1284.95
1299.32
1305.28
1301.99
1298.82
1285.02
1262.26
1272.93
1280.48
1296.66
1301.68
1298.41
1294.10
1294.81
823.23
823.22
823.22
823.22
823.22
823.22
823.23
823.23
823.23
823.23
823.23
823.23
823.23
823.24
823.24
823.24
823.24
823.24
823.24
823.24
823.23
823.23
823.24
823.24
823.24
823.24
1256.83
1270.28
1262.70
1244.03
1228.48
1251.32
1248.69
1243.45
1247.31
1242.15
1246.48
1254.39
1267.32
1273.34
1246.53
1257.81
1266.83
1275.05
822.21
822.23
822.24
822.24
822.24
822.23
822.15
822.12
822.06
822.09
822.18
822.24
822.20
822.16
822.24
822.24
822.30
822.31
822.34
822.28
822.29
822.29
822.30
822.30
822.30
822.31
822.33
822.36
822.37
822.40
822.40
822.39
822.40
822.42
822.43
822.43
822.41
822.39
822.39
822.40
822.39
822.35
822.31
822.33
822.33
822.33
822.34
822.35
822.35
10/7/2003
10/8/2003
10/9/2003
10/11/2003
10/13/2003
10/14/2003
10/15/2003
10/16/2003
10/18/2003
10/19/2003
10/20/2003
10/21/2003
10/22/2003
10/23/2003
10/25/2003
10/26/2003
10/27/2003
10/28/2003
10/29/2003
10/30/2003
11/1/2003
11/2/2003
11/3/2003
11/4/2003
11/5/2003
11/6/2003
11/8/2003
11/9/2003
11/10/2003
11/11/2003
11/12/2003
11/13/2003
11/15/2003
11/16/2003
11/17/2003
11/18/2003
11/19/2003
11/20/2003
11/22/2003
11/29/2003
11/30/2003
12/1/2003
12/2/2003
12/3/2003
12/4/2003
12/6/2003
12/7/2003
12/8/2003
823.24
823.24
823.27 Max
1500.50
823.27 Min
1099.07
823.27
823.26
823.26
823.26
823.27
823.27
823.27
823.28
823.28
823.29
823.29
823.29
823.29
823.29
823.29
823.29
823.30
823.31
823.32
823.33
823.35
823.35
823.36
823.36
823.37
823.41
823.43
823.42
823.45
823.46
823.55
823.58
823.59
823.61
823.61
823.67
823.73
823.77
823.90
823.98
824.01
824.39
824.38
824.29
822.35
822.35
822.35
822.36
822.36
822.36
822.36
822.36
822.35
822.35
822.34
822.33
822.34
822.34
822.34
822.34
822.34
1/1/2006
1/2/2006
1/3/2006
1/4/2006
1/5/2006
1/8/2006
1/9/2006
1/15/2006
1/16/2006
1/17/2006
1/18/2006
1/19/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/29/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/5/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/12/2006
2/13/2006
2/14/2006
2/16/2006
2/19/2006
2/20/2006
2/22/2006
2/23/2006
2/26/2006
2/27/2006
2/28/2006
3/1/2006
3/2/2006
3/5/2006
3/6/2006
3/7/2006
1272.67
1291.82
1290.53
1282.36
1292.18
1302.81
1301.73
1305.85
1304.34
1295.30
1291.24
1290.32
1279.53
1269.76
1268.14
1269.49
1267.89
1264.75
1255.13
1259.34
1250.38
1250.65
1256.11
1253.01
1240.72
1231.24
1210.88
1209.05
1222.99
1241.74
1236.04
1227.46
1207.55
1202.33
1185.17
1162.35
1172.25
1188.94
1187.00
1180.06
1184.84
1196.14
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
04/03/ 2007
05/03/ 2007
3/8/2006
3/9/2006
3/12/2006
3/14/2006
3/15/2006
3/16/2006
3/19/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
4/2/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/9/2006
4/10/2006
4/12/2006
4/13/2006
4/16/2006
4/17/2006
4/18/2006
4/19/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/30/2006
5/2/2006
5/3/2006
5/4/2006
5/7/2006
5/8/2006
5/9/2006
5/10/2006
5/14/2006
5/15/2006
5/16/2006
5/17/2006
5/18/2006
1209.29
1215.42
1253.57
1205.63
1197.73
1195.12
1202.21
1195.94
1181.66
1173.64
1169.92
1164.85
1142.47
1137.66
1146.34
1134.61
1123.40
1111.20
1098.02
1093.31
1063.25
1051.32
1060.94
1047.91
1023.08
1034.10
1054.34
1057.55
1060.09
1078.30
1080.68
1064.17
1049.55
1046.22
1047.64
1059.03
1066.37
1075.89
1085.75
1094.58
1096.36
1083.08
1082.16
1076.21
1077.87
06/03/ 2007
07/03/ 2007
08/03/ 2007
11/03/ 2007
12/03/ 2007
13/03/ 2007
14/03/ 2007
15/03/ 2007
18/03/ 2007
19/03/ 2007
20/03/ 2007
21/03/ 2007
22/03/ 2007
25/03/ 2007
27/03/ 2007
28/03/ 2007
29/03/ 2007
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
06/05/ 2007
07/05/ 2007
08/05/ 2007
09/05/ 2007
10/05/ 2007
13/05/ 2007
5/21/2006
5/22/2006
5/23/2006
5/24/2006
5/25/2006
5/28/2006
5/29/2006
5/30/2006
5/31/2006
6/1/2006
6/4/2006
6/5/2006
6/6/2006
6/7/2006
6/8/2006
6/11/2006
6/12/2006
6/15/2006
6/18/2006
6/19/2006
6/20/2006
6/21/2006
6/22/2006
6/25/2006
6/26/2006
6/27/2006
6/28/2006
6/29/2006
7/2/2006
7/3/2006
7/5/2006
7/6/2006
7/9/2006
7/10/2006
7/11/2006
7/12/2006
7/13/2006
7/16/2006
7/17/2006
7/18/2006
7/19/2006
7/20/2006
7/23/2006
7/24/2006
7/25/2006
1069.95
1063.74
1059.21
1057.72
1061.61
1058.22
1050.29
1046.80
1050.08
1046.11
1025.69
1027.06
1036.90
1031.75
1029.77
1023.66
1010.15
1003.79
1017.42
1024.63
1029.16
1038.19
1036.93
1026.89
1024.85
1037.17
1035.32
1040.47
1,040.60
1,050.03
1,064.71
1,059.58
1,049.11
1,046.46
1,050.23
1,053.51
1,058.04
1,056.99
1,058.77
1,062.58
1,073.63
1,067.60
1,065.87
1,072.88
1,080.32
14/05/ 2007
15/05/ 2007
16/05/ 2007
17/05/ 2007
20/05/ 2007
21/05/ 2007
22/05/ 2007
23/05/ 2007
24/05/ 2007
27/05/ 2007
28/05/ 2007
29/05/ 2007
30/05/ 2007
31/05/ 2007
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
7/26/2006
7/27/2006
7/30/2006
7/31/2006
8/1/2006
8/2/2006
8/3/2006
8/6/2006
8/7/2006
8/8/2006
8/9/2006
8/10/2006
8/13/2006
8/14/2006
8/15/2006
8/17/2006
8/20/2006
8/21/2006
8/22/2006
8/23/2006
8/24/2006
8/27/2006
8/28/2006
8/29/2006
8/31/2006
9/3/2006
9/4/2006
9/5/2006
9/6/2006
9/7/2006
9/11/2006
9/12/2006
9/13/2006
9/14/2006
9/17/2006
9/18/2006
9/19/2006
9/20/2006
9/24/2006
9/25/2006
9/26/2006
9/27/2006
9/28/2006
10/1/2006
10/3/2006
1,096.89
1,109.65
1,114.84
1,114.97
1,129.28
1,151.15
1,167.29
1,179.84
1,170.15
1,174.38
1,209.06
1,242.36
1,258.13
1,231.31
1,240.54
1,244.03
1,251.15
1,243.21
1,213.84
1,230.43
1,241.76
1,259.16
1,252.93
1,295.49
1,321.02
1,315.60
1,304.95
1,303.52
1,331.80
1,334.17
1,329.20
1,336.51
1,349.76
1,340.98
1,328.84
1,334.64
1,331.23
1,338.26
1,331.14
1,311.60
1,277.32
1,296.48
1,298.02
1,289.52
1,259.39
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
10/4/2006
10/5/2006
10/8/2006
10/9/2006
###
###
###
###
###
###
###
###
###
###
11/1/2006
11/2/2006
11/5/2006
11/6/2006
11/8/2006
11/9/2006
###
###
###
###
###
###
###
###
###
###
###
###
###
12/3/2006
12/4/2006
12/5/2006
12/6/2006
12/7/2006
###
###
###
###
###
###
###
1,252.38
1,267.87
1,264.90
1,288.66
1,294.47
1,314.10
1,303.80
1,289.24
1,286.78
1,296.47
1,289.01
1,291.88
1,294.95
1,291.28
1,283.26
1,280.37
1,246.42
1,229.34
1204.13
1234.25
1,266.07
1,268.90
1266.10
1,241.16
1,255.56
1,293.58
1297.79
1296.20
1,281.11
1,274.30
1,246.05
1261.37
1,267.97
1,280.01
1,305.35
1,309.33
1296.68
1313.46
1,317.86
1,291.89
1,306.67
1294.82
1306.37
1,301.80
1,296.92
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
MAX
MIN
1,300.47
1293.66
1,322.27
1,323.89
1,321.65
1321.39
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1349.76
1003.79
24/08/ 1900
2,529.66
2,491.72
2,508.13
2,468.11
2,463.06
2,482.44
2,517.29
2,522.74
2,541.05
2,484.26
2,478.94
2,504.39
2,490.23
2,483.52
2,464.10
2,428.02
2,433.15
2,429.07
2,423.23
2,393.59
2,374.02
2,449.45
2,436.83
2,476.93
2,462.91
2,480.02
2,523.09
2,502.35
2,503.07
2,496.01
2,496.50
2,501.85
2,478.82
2,447.23
2,416.17
2,400.98
2,405.50
2,369.84
2,385.38
2,456.11
2,476.37
2,465.54
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,321.04
2,350.20
2,321.00
2,278.29
2,279.79
2,253.11
2,244.55
2,252.16
2,241.45
2,227.16
2,210.05
2,147.05
2,208.43
2,204.75
2,208.28
2,224.52
2,202.72
2,181.93
2,194.86
2,196.96
2,212.47
2,188.55
2,168.35
2,168.96
2,190.02
2,160.50
2,096.52
2,084.52
2,013.61
2,112.08
2,135.98
2,132.56
2,141.74
2,164.09
2,161.80
2,168.00
2,169.48
2,173.77
2,150.05
2,144.29
2,190.56
2,165.80
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
3,773.76
3,837.65
3,865.83
3,890.03
3,904.66
3,917.69
3,933.07
3,969.69
3,892.44
4,000.78
4,030.22
4,064.97
4,092.04
4,126.69
4,204.07
4,254.92
4,377.21
4,325.24
4,378.56
4,442.67
4,422.81
4,490.50
4,532.38
4,445.81
4,473.87
4,512.64
4,556.29
4,593.63
4,594.27
4,622.47
4,703.97
4,690.40
4,700.87
4,770.15
4,719.41
4,609.52
4,594.86
4,659.15
4,650.98
4,549.60
4,552.79
4,568.21
2,467.52
2,486.50
2,501.57
2,528.00
2,553.32
2,577.14
2,561.77
2,540.18
2,508.43
2,509.02
2,494.46
2,507.89
2,522.73
2,554.73
2,531.28
2,467.71
2,512.90
2,551.88
2,547.34
2,554.53
2,593.03
2,598.32
2,578.03
2,559.31
2,581.97
2,583.84
2,586.67
2,588.82
2,604.47
2,622.64
2,588.84
2,604.45
2,596.17
2,601.82
2,580.85
2,599.60
2,606.93
2,586.44
2,578.77
2,593.26
2,612.83
2,603.68
2,612.64
2,600.71
2,612.18
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,145.82
2,129.68
2,146.65
2,203.16
2,204.30
2,207.72
2,206.19
2,222.01
2,207.70
2,194.94
2,187.50
2,179.27
2,148.16
2,147.71
2,121.86
2,091.37
2,033.63
2,055.42
2,033.30
2,028.90
2,019.52
2,015.80
2,045.14
2,024.36
2,005.89
2,001.88
2,028.88
2,052.08
2,107.67
2,115.12
2,142.51
2,196.94
2,173.05
2,165.28
2,150.66
2,151.97
2,145.03
2,125.22
2,119.24
2,119.85
2,110.04
2,085.42
2,084.15
2,079.11
2,078.45
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
4,607.49
4,616.26
4,583.67
4,493.41
4,428.41
4,522.98
4,508.23
4,407.41
4,377.82
4,476.60
4,437.16
4,547.32
4,559.32
4,524.50
4,615.59
4,605.31
4,555.46
4,528.42
4,533.90
4,573.81
4,583.66
4,584.26
4,564.10
4,505.79
4,515.64
4,559.91
4,552.47
4,532.92
4,528.80
4,502.59
4,488.73
4,538.63
4,604.75
4,596.18
4,616.55
4,629.99
4,642.19
4,638.67
4,644.68
4,641.54
4,623.85
4,594.00
4,548.62
4,587.88
4,615.46
2,074.87
2,588.00
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,585.61
02/07/ 2009
2,568.78
2,564.11
05/07/ 2009
2,483.29
2,567.75
06/07/ 2009
2,463.00
2,555.95
07/07/ 2009
2,475.71
2,569.35
08/07/ 2009
2,475.71
2,577.45
09/07/ 2009
2,493.91
2,555.49
12/07/ 2009
2,494.16
2,609.45
2,604.06
2,562.91
2,561.73
2,589.77
2,591.53
2,593.13
2,599.02
2,625.19
2,642.40
2,653.99
2,630.83
2,650.27
2,682.89
2,716.01
2,647.40
2,652.67
2,664.07
2,674.82
2,693.44
2,630.02
2,642.84
2,567.03
2,602.43
2,563.36
2,579.61
2,585.24
2,601.66
2,580.26
2,535.44
2,519.24
2,597.27
2,591.12
2,597.84
2,592.42
2,588.03
2,602.83
2,080.34
2,104.71
2,097.87
2,090.83
2,084.34
2,104.94
2,128.15
2,125.51
2,125.20
2,139.04
2,149.59
2,138.70
2,147.74
2,156.68
2,146.72
2,168.39
2,195.70
2,202.62
2,318.17
2,318.17
2,284.72
2,278.77
2,280.46
2,288.24
2,318.23
2,318.90
2,318.59
2,322.20
2,347.07
2,387.41
2,386.59
2,403.96
2,412.19
2,417.11
2,465.94
2,469.24
2,520.15
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
4,591.27
4,580.08
4,707.02
4,778.76
4,728.76
4,798.00
4,805.05
4,833.71
4,870.18
4,916.54
5,010.25
4,929.69
4,927.22
4,995.81
5,027.63
5,030.05
5,067.41
5,056.56
5,107.39
5,102.34
5,001.07
5,092.88
5,106.23
5,159.57
5,218.26
5,213.59
5,226.96
5,164.77
5,210.36
5,151.27
5,061.52
5,146.00
5,128.92
5,134.52
5,160.64
5,157.38
5,129.83
5,111.63
5,160.05
5,278.85
5,279.83
5,322.40
5,346.26
5,246.21
5,255.43
2,536.20
13/07/ 2009
2,483.82
2,507.32
14/07/ 2009
2,442.85
2,501.44
15/07/ 2009
2,417.85
2,483.41
16/07/ 2009
2,427.66
2,453.14
19/07/ 2009
2,402.09
2,415.30
20/07/ 2009
2,370.52
2,416.70
21/07/ 2009
2,368.06
2,491.94
22/07/ 2009
2,409.42
2,498.69
23/07/ 2009
2,403.67
2,473.51
26/07/ 2009
2,372.42
2,448.69
27/07/ 2009
2,383.01
2,426.08
28/07/ 2009
2,397.74
2,369.03
29/07/ 2009
2,428.95
2,310.23
30/07/ 2009
2,441.32
2,288.06
02/08/ 2009
2,463.87
2,332.91
03/08/ 2009
2,448.00
2,351.39
04/08/ 2009
2,451.25
2,345.60
05/08/ 2009
2,451.25
2,295.65
06/08/ 2009
2,475.39
2,304.68
09/08/ 2009
2,493.35
2,313.50
10/08/ 2009
2,511.89
2,284.71
11/08/ 2009
2,515.42
2,295.95
12/08/ 2009
2,520.55
2,254.69
16/08/ 2009
2,522.37
2,215.48
17/08/ 2009
2,527.71
2,254.34
18/08/ 2009
2,557.22
2,321.95
19/08/ 2009
2,551.85
2,332.58
20/08/ 2009
2,546.55
2,352.42
23/08/ 2009
2,517.70
2,365.86
24/08/ 2009
2,513.92
2,369.11
25/08/ 2009
2,524.98
2,389.16
26/08/ 2009
2,521.83
2,407.75
27/08/ 2009
2,501.71
2,416.33
30/08/ 2009
2,492.10
2,390.68
31/08/ 2009
2,471.20
2,397.75
01/09/ 2009
2,480.25
2,404.16
02/09/ 2009
2,500.53
2,412.29
03/09/ 2009
2,509.95
2,410.51
06/09/ 2009
2,490.35
2,421.53
07/09/ 2009
2,468.31
2,406.71
08/09/ 2009
2,468.86
2,405.85
09/09/ 2009
2,463.84
2,406.25
10/09/ 2009
2,472.72
2,409.86
13/09/ 2009
2,483.02
2,395.56
14/09/ 2009
2,518.27
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
5,306.58
5,246.60
5,249.31
5,295.93
5,365.50
5,373.79
5,400.74
5,331.95
5,158.40
5,259.29
5,227.72
5,278.89
5,356.99
5,358.10
5,392.35
5,428.02
5,469.60
5,492.59
5,520.85
5,563.25
5,565.39
5,562.21
5,525.23
5,532.54
5,602.57
5,620.16
5,629.16
5,611.38
5,639.09
5,536.93
5,541.05
5,556.62
5,514.14
5,555.49
5,669.86
5,782.42
5,705.88
5,714.24
5,701.61
5,705.15
5,691.99
5,692.91
5,728.27
5,775.11
5,817.58
2,396.81
15/09/ 2009
2,515.97
2,411.96
16/09/ 2009
2,557.21
2,418.04
17/09/ 2009
2,570.20
2,444.33
27/09/ 2009
2,583.35
2,463.78
29/09/ 2009
2,594.42
2,498.45
30/09/ 2009
2,592.38
2,486.87
01/10/ 2009
2,624.87
2,426.40
04/10/ 2009
2,642.75
2,415.81
05/10/ 2009
2,679.93
2,435.45
06/10/ 2009
2,704.22
2,366.46
07/10/ 2009
2,700.70
2,397.18
08/10/ 2009
2,732.56
2,431.50
11/10/ 2009
2,733.82
2,426.73
12/10/ 2009
2,711.38
2,417.69
13/10/ 2009
2,750.27
2,384.83
14/10/ 2009
2,762.54
2,362.62
15/10/ 2009
2,754.04
2,339.56
18/10/ 2009
2,775.23
2,341.91
19/10/ 2009
2,772.35
2,376.67
20/10/ 2009
2,787.82
2,322.88
21/10/ 2009
2,781.29
2,265.43
22/10/ 2009
2,784.08
2,293.52
25/10/ 2009
2,813.78
2,286.91
26/10/ 2009
2,800.06
2,278.16
27/10/ 2009
2,772.27
2,228.22
28/10/ 2009
2,803.25
2,185.46
29/10/ 2009
2,816.26
2,253.81
01/11/ 2009
2,836.03
2,215.79
02/11/ 2009
2,853.72
2,211.24
03/11/ 2009
2,850.74
2,146.59
04/11/ 2009
2,848.64
2,172.26
05/11/ 2009
2,858.51
2,175.98
08/11/ 2009
2,857.37
2,231.62
09/11/ 2009
2,871.75
2,217.72
10/11/ 2009
2,884.09
2,186.07
11/11/ 2009
2,866.18
2,182.60
12/11/ 2009
2,833.36
2,170.12
15/11/ 2009
2,832.25
2,170.80
16/11/ 2009
3,432.33
2,161.99
17/11/ 2009
3,438.05
2,244.01
18/11/ 2009
3,383.39
2,213.27
19/11/ 2009
3,436.36
2,165.22
22/11/ 2009
3,487.81
2,117.19
23/11/ 2009
3,546.65
2,035.42
24/11/ 2009
3,559.16
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
5,769.33
5,787.03
5,832.90
5,885.79
5,892.46
5,927.16
5,930.90
6,031.48
6,059.24
6,090.53
6,170.80
6,224.14
6,067.49
6,150.84
6,202.68
6,243.16
6,230.23
6,232.21
6,214.30
6,250.07
6,326.48
6,408.20
6,435.37
6,497.77
6,524.59
6,592.30
6,612.14
6,611.17
6,602.62
6,596.59
6,641.04
6,641.47
6,626.87
6,712.70
6,758.84
6,792.74
6,894.04
7,007.97
7,136.45
7,081.27
7,107.33
7,200.31
7,236.43
7,181.45
7,132.49
2,040.21
25/11/ 2009
3,587.46
2,080.74
26/11/ 2009
3,632.40
2,076.85
01/12/ 2009
3,672.56
2,100.61
02/12/ 2009
3,659.35
2,103.79
03/12/ 2009
3,671.41
2,097.97
06/12/ 2009
3,652.99
2,073.73
07/12/ 2009
3,614.84
2,051.48
08/12/ 2009
3,630.69
2,083.99
09/12/ 2009
3,676.45
2,145.71
10/12/ 2009
3,688.12
2,142.21
13/12/ 2009
3,685.13
2,155.59
14/12/ 2009
3,693.90
2,176.05
15/12/ 2009
3,660.26
2,258.39
17/12/ 2009
3,642.04
2,309.35
20/12/
21/12/
22/12/
23/12/
24/12/
27/12/
29/12/
30/12/
3,576.23
3,591.40
3,656.55
3,672.16
3,665.86
3,695.42
3,734.72
3,747.53
2009
2009
2009
2009
2009
2009
2009
2009
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
7,135.16
7,232.20
7,325.91
7,383.94
7,261.26
7,105.88
7,001.16
7,117.11
6,881.38
6,905.28
6,927.50
6,807.15
6,356.54
6,605.49
6,777.44
6,779.30
6,728.63
6,716.99
6,804.63
6,806.69
6,814.58
6,877.66
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
6,888.25
6,793.81
6,635.21
6,608.98
6,432.43
5,938.02
5,420.12
6,249.36
6,380.79
6,288.26
6,168.63
6,120.89
5,925.46
5,739.29
5,263.12
5,666.20
6,040.70
6,120.92
6,271.53
6,198.82
6,032.43
6,054.67
5,903.10
5,571.63
5,306.47
5,651.80
5,528.80
5,409.10
5,020.48
4,633.47
4,915.62
5,295.60
5,119.72
4,989.90
4,810.41
4,533.65
4,317.89
4,646.67
4,392.49
4,507.83
4,594.09
4,796.52
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
4,459.00
4,442.04
4,496.39
4,570.96
4,561.33
4,520.46
4,384.56
4,305.05
4,364.86
4,273.35
4,207.07
4,069.53
3,930.08
4,138.02
3,942.59
3,885.71
3,775.76
3,824.78
3,761.91
3,512.91
3,597.72
3,488.99
3,269.91
3,235.36
3,045.31
3,316.41
3,201.52
3,368.97
3,546.44
3,598.06
3,506.10
3,597.63
3,571.07
3,534.00
3,510.64
3,561.58
3,662.98
3,807.55
3,788.72
3,906.66
3,927.03
3,810.74
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
5,017.46
5,234.43
5,496.72
5,118.06
5,346.45
5,229.59
5,307.40
5,354.20
5,403.23
5,341.43
5,254.29
5,111.06
5,055.50
5,177.99
5,165.47
5,190.62
5,275.13
5,348.58
5,417.66
5,354.32
5,353.00
5,424.38
5,438.84
5,200.84
5,331.69
5,303.13
5,274.64
5,254.06
5,196.33
5,101.23
5,149.11
5,053.28
4,879.30
4,830.42
5,055.10
5,032.95
4,983.48
4,879.39
4,966.82
4,907.17
4,669.25
4,690.36
4,596.49
4,563.85
4,671.86
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
3,830.37
3,674.02
3,676.92
3,592.45
3,644.46
3,623.77
3,651.49
3,792.89
3,782.90
3,808.14
3,874.99
3,913.35
3,990.29
3,934.76
3,981.47
4,066.71
4,125.92
4,208.90
4,172.95
4,287.16
4,343.65
4,294.21
4,212.17
4,278.82
4,286.30
4,277.32
4,370.22
4,380.82
4,475.19
4,577.05
4,543.98
4,612.78
4,592.94
4,501.24
4,501.67
4,518.88
4,491.17
4,401.39
4,330.34
4,203.96
4,280.14
4,367.96
4,337.68
4,343.04
4,261.34
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
4,812.38
4,814.92
4,793.31
4,761.70
4,590.79
4,477.98
4,534.96
4,409.57
4,496.91
4,571.73
4,673.32
4,798.37
4,723.67
4,799.21
4,796.83
4,863.02
4,942.14
4,946.07
4,978.41
4,720.28
4,908.02
4,835.73
4,832.59
4,802.61
4,728.95
4,736.52
4,777.62
4,831.12
4,862.01
4,859.98
4,940.35
4,973.83
5,030.08
5,093.19
5,126.85
5,099.52
5,132.85
5,196.53
5,257.90
5,365.90
5,390.38
5,436.29
5,477.38
5,490.49
5,415.00
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
4,122.05
4,267.14
4,208.00
4,258.29
4,228.82
4,224.23
4,213.88
4,199.46
4,240.39
4,140.03
4,078.08
4,055.40
3,991.31
3,935.15
3,920.87
3,977.08
4,007.33
4,113.27
3,963.07
4,019.30
4,064.98
4,048.88
4,012.36
3,983.01
3,982.44
3,975.61
3,922.58
3,824.29
3,749.66
3,737.46
3,648.02
3,653.75
3,640.23
3,622.05
3,735.33
3,859.23
3,877.64
3,720.15
3,703.18
3,639.20
3,644.17
3,630.04
3,520.49
3,383.30
3,460.20
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
5,498.01
5,523.48
5,555.39
5,594.20
5,582.20
5,536.96
5,522.25
5,488.26
5,380.10
5,307.72
5,169.62
5,334.32
5,226.73
5,115.73
5,207.56
5,164.96
5,152.16
5,192.12
5,192.12
5,161.24
5,111.81
5,054.85
5,116.67
5,066.50
5,131.53
5,195.68
5,185.09
5,144.23
5,076.84
5,101.38
5,088.42
5,036.89
4,956.05
5,066.97
4,987.66
4,991.52
4,852.80
4,887.55
4,860.37
4,725.15
4,727.43
4,840.52
5,015.73
4,920.89
4,898.44
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
3,533.52
3,391.13
3,386.70
3,413.51
3,546.02
3,532.26
3,499.48
3,564.44
3,659.12
3,574.95
3,626.69
3,581.92
3,518.62
3,484.87
3,470.92
3,420.74
3,464.29
3,468.31
3,515.73
3,588.84
3,563.60
3,601.43
3,707.55
3,672.09
3,632.43
3,768.93
3,761.89
3,766.84
3,786.01
3,791.21
3,698.79
3,659.72
3,707.66
3,683.86
3,730.80
3,740.50
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
4,944.96
4,937.09
4,824.65
4,800.24
4,804.17
4,642.35
4,642.35
4,629.84
4,441.73
4,671.68
4,518.82
4,547.89
4,452.95
4,410.14
4,645.08
4,731.46
4,580.59
4,645.47
4,524.94
4,439.20
4,243.12
4,205.07
4,347.34
4,352.11
4,354.74
4,215.41
4,078.88
3,889.34
4,171.29
4,321.58
4,449.39
4,464.81
4,687.36
4,496.04
4,495.53
4,237.52
4,367.83
4,307.56
4,403.37
4,377.48
4,308.94
4,215.74
4,197.10
4,113.48
4,040.89
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
Max
Min
4,044.90
4,222.61
4,141.92
4,168.71
4,164.03
4,231.46
4,240.22
4,302.60
4,360.97
4,295.35
4,366.15
4,352.32
4,383.94
6,888.25
3,889.34
###
###