HISTORICAL DATA FOR NYSE ENERGY INDEX (SYMBOL NYE.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
01/02/2003,5104.92,5104.92,$1143936917838
01/03/2003,5086.19,5086.19,$1139739291031
01/06/2003,5185.82,5185.82,$1162065592683
01/07/2003,5013.79,5014.45,$1123515368709
01/08/2003,4958.20,4959.09,$1111059888572
01/09/2003,5045.15,5046.05,$1130542467587
01/10/2003,5009.05,5009.95,$1122454116913
01/13/2003,4973.13,4974.02,$1114404593658
01/14/2003,4968.59,4969.48,$1113387750192
01/15/2003,4955.45,4957.01,$1110443490780
01/16/2003,5001.60,5003.17,$1120783972193
01/17/2003,4947.54,4949.16,$1108669757057
01/21/2003,4809.26,4810.83,$1077683604238
01/22/2003,4766.89,4768.45,$1068189552772
01/23/2003,4773.04,4774.61,$1069568110997
01/24/2003,4687.25,4688.79,$1050343434484
01/27/2003,4567.86,4569.36,$1023589912116
01/28/2003,4662.12,4663.65,$1044712205233
01/29/2003,4807.07,4808.71,$1077293967785
01/30/2003,4739.33,4740.99,$1062114121555
01/31/2003,4851.44,4853.14,$1087239248602
02/03/2003,4879.46,4881.16,$1093517591516
02/04/2003,4896.87,4898.59,$1097420615436
02/05/2003,4856.46,4858.26,$1088363199237
02/06/2003,4780.84,4789.65,$1071416945798
02/07/2003,4735.02,4743.76,$1061149055316
02/10/2003,4776.58,4785.44,$1070460877659
02/11/2003,4757.31,4766.14,$1066143522272
02/12/2003,4665.39,4677.61,$1045543795503
02/13/2003,4691.57,4703.85,$1051409964301
02/14/2003,4734.81,4747.53,$1061100976219
02/18/2003,4794.79,4809.33,$1074543324228
02/19/2003,4771.16,4785.62,$1069247199456
02/20/2003,4769.99,4784.45,$1068985704875
02/21/2003,4882.50,4897.30,$1094199479146
02/24/2003,4893.72,4908.55,$1096712648528
02/25/2003,4866.42,4881.17,$1090596522363
02/26/2003,4834.43,4856.02,$1083426916956
02/27/2003,4817.94,4839.54,$1079730655041
02/28/2003,4840.63,4862.38,$1083646155419
03/03/2003,4887.66,4909.64,$1094174589134
03/04/2003,4869.61,4891.76,$1090133339795
03/05/2003,4904.30,4926.94,$1097900335744
03/06/2003,4892.42,4915.47,$1095342514059
03/07/2003,4871.05,4894.00,$1090558307732
03/10/2003,4798.84,4821.57,$1074391094834
03/11/2003,4790.77,4813.46,$1072585001885
03/12/2003,4685.27,4707.69,$1048964193830
03/13/2003,4762.38,4785.28,$1066615215443
03/14/2003,4754.23,4777.09,$1064788180652
03/17/2003,4842.87,4866.16,$1084632761487
03/18/2003,4858.87,4882.25,$1088216276855
03/19/2003,4885.47,4909.41,$1094173753657
03/20/2003,4895.05,4919.04,$1096319480816
03/21/2003,4912.56,4936.63,$1100239964941
03/24/2003,4818.18,4841.79,$1081109425833
03/25/2003,4908.47,4932.52,$1101247273115
03/26/2003,4919.31,4943.42,$1103678868555
03/27/2003,4909.36,4933.85,$1101445987606
03/28/2003,4942.21,4966.91,$1108817666013
03/31/2003,4855.42,4879.68,$1089344148154
04/01/2003,4961.82,4986.62,$1113215605153
04/02/2003,4924.44,4956.26,$1104829404438
04/03/2003,4880.33,4911.87,$1094934458425
04/04/2003,4930.90,4962.76,$1106279430728
04/07/2003,4895.88,4927.51,$1098421678900
04/08/2003,4872.63,4904.38,$1093206479048
04/09/2003,4876.48,4908.26,$1094070930390
04/10/2003,4900.17,4932.10,$1105483256144
04/11/2003,4863.35,4895.04,$1097175585086
04/14/2003,4913.71,4946.06,$1108536019534
04/15/2003,4913.25,4945.61,$1108433153758
04/16/2003,4867.49,4899.54,$1098109067075
04/17/2003,4939.90,4972.50,$1114444730524
04/21/2003,4947.33,4979.98,$1116120847041
04/22/2003,5010.01,5046.78,$1130262175523
04/23/2003,4984.81,5021.40,$1124577555254
04/24/2003,4964.51,5008.58,$1119997364337
04/25/2003,4882.24,4925.61,$1101437722746
04/28/2003,4942.47,4987.66,$1111494636562
04/29/2003,4874.90,4919.51,$1096299120027
04/30/2003,4898.53,4943.36,$1101613368124
05/01/2003,4924.07,4969.30,$1107357023263
05/02/2003,5024.70,5070.87,$1129987542193
05/05/2003,5039.63,5086.81,$1133346031864
05/06/2003,5078.70,5126.86,$1142131156000
05/07/2003,5101.94,5150.46,$1147358537105
05/08/2003,5089.74,5138.16,$1144615424436
05/09/2003,5146.13,5202.69,$1157294973251
05/12/2003,5176.23,5233.20,$1164064908532
05/13/2003,5181.07,5249.80,$1165152683777
05/14/2003,5171.30,5246.20,$1162957190877
05/15/2003,5194.31,5272.93,$1168130262335
05/16/2003,5234.09,5313.32,$1177077310039
05/19/2003,5142.62,5221.37,$1156506660557
05/20/2003,5180.63,5259.97,$1165055075918
05/21/2003,5264.13,5344.80,$1183833252363
05/22/2003,5279.78,5360.74,$1187352516134
05/23/2003,5295.84,5377.04,$1190963470508
05/27/2003,5396.28,5479.02,$1213550913240
05/28/2003,5364.83,5447.09,$1206477914762
05/29/2003,5329.78,5411.54,$1198596710469
05/30/2003,5387.78,5470.54,$1211639794112
06/02/2003,5418.81,5502.63,$1218618185688
06/03/2003,5451.83,5536.40,$1226043450217
06/04/2003,5522.82,5608.95,$1242009120016
06/05/2003,5515.51,5601.53,$1240498780321
06/06/2003,5502.56,5588.85,$1237585042666
06/09/2003,5484.02,5570.14,$1233415737454
06/10/2003,5535.38,5622.31,$1244967924567
06/11/2003,5685.93,5775.61,$1278827197792
06/12/2003,5672.50,5762.09,$1275807895266
06/13/2003,5604.09,5692.60,$1260421546498
06/16/2003,5661.12,5750.52,$1273247026047
06/17/2003,5591.74,5680.37,$1257643276110
06/18/2003,5573.90,5662.26,$1253631420504
06/19/2003,5536.33,5624.08,$1245180035555
06/20/2003,5523.24,5610.79,$1242236906129
06/23/2003,5489.84,5583.64,$1219119324272
06/24/2003,5486.94,5580.69,$1218475367668
06/25/2003,5485.15,5578.88,$1218078687270
06/26/2003,5443.25,5536.73,$1208772150740
06/27/2003,5401.99,5494.80,$1199610182215
06/30/2003,5384.45,5476.96,$1195715262579
07/01/2003,5380.68,5473.13,$1194877590348
07/02/2003,5387.17,5479.73,$1196319712761
07/03/2003,5353.60,5445.58,$1188864650139
07/07/2003,5354.32,5446.31,$1189023836471
07/08/2003,5329.44,5421.24,$1183498876040
07/09/2003,5316.54,5408.12,$1180634956519
07/10/2003,5248.56,5339.65,$1165539058864
07/11/2003,5292.78,5386.34,$1175358049106
07/14/2003,5255.34,5348.24,$1167044112827
07/15/2003,5184.41,5276.09,$1151293594289
07/16/2003,5176.66,5268.20,$1149572835602
07/17/2003,5213.70,5305.89,$1157796673536
07/18/2003,5298.57,5392.34,$1176644829244
07/21/2003,5249.58,5342.48,$1165764615337
07/22/2003,5286.66,5380.22,$1173999559554
07/23/2003,5270.27,5363.53,$1170359309850
07/24/2003,5253.35,5346.31,$1166601883817
07/25/2003,5280.76,5381.37,$1172688476329
07/28/2003,5286.00,5386.71,$1173851763391
07/29/2003,5226.04,5327.02,$1160537526326
07/30/2003,5209.78,5310.50,$1156927272664
07/31/2003,5219.54,5320.63,$1159094911805
08/01/2003,5191.32,5291.89,$1153223253385
08/04/2003,5187.16,5287.65,$1152298257597
08/05/2003,5180.23,5280.58,$1150758150454
08/06/2003,5210.83,5312.31,$1157557568353
08/07/2003,5318.33,5421.93,$1181823494502
08/08/2003,5359.24,5463.64,$1190914767519
08/11/2003,5421.30,5534.72,$1204705575842
08/12/2003,5431.25,5544.88,$1206917495896
08/13/2003,5403.97,5528.40,$1200854833943
08/14/2003,5453.73,5579.31,$1211912339073
08/15/2003,5437.77,5566.56,$1208365242836
08/18/2003,5454.29,5583.84,$1212036488080
08/19/2003,5417.45,5546.12,$1203849870231
08/20/2003,5428.30,5557.25,$1206260821172
08/21/2003,5435.12,5564.24,$1207777478059
08/22/2003,5377.27,5505.01,$1194921240416
08/25/2003,5379.83,5507.64,$1195491245887
08/26/2003,5357.86,5485.14,$1190650518554
08/27/2003,5382.43,5510.30,$1196112317044
08/28/2003,5454.21,5583.78,$1212034297838
08/29/2003,5451.30,5581.37,$1211388020619
09/02/2003,5481.08,5612.19,$1218005549544
09/03/2003,5506.09,5638.15,$1223564650839
09/04/2003,5517.74,5650.08,$1226152894872
09/05/2003,5495.74,5628.51,$1221263643328
09/08/2003,5573.48,5708.87,$1238539725342
09/09/2003,5511.03,5645.06,$1224660928386
09/10/2003,5478.13,5611.61,$1217351612251
09/11/2003,5493.59,5627.56,$1220786462801
09/12/2003,5482.43,5616.13,$1218307044934
09/15/2003,5448.13,5581.17,$1210633150459
09/16/2003,5471.73,5605.35,$1216000539692
09/17/2003,5401.86,5533.77,$1200471896625
09/18/2003,5411.95,5544.10,$1202713973234
09/19/2003,5419.42,5551.77,$1204374552840
09/22/2003,5405.75,5537.77,$1200051755187
09/23/2003,5415.37,5547.62,$1202188037692
09/24/2003,5445.72,5578.72,$1208924291960
09/25/2003,5434.76,5567.49,$1206492698047
09/26/2003,5366.64,5498.22,$1191370294858
09/29/2003,5386.24,5518.33,$1195720330475
09/30/2003,5371.04,5502.76,$1192346114781
10/01/2003,5491.43,5626.10,$1219194178813
10/02/2003,5478.98,5613.35,$1216431723657
10/03/2003,5532.34,5668.01,$1228276574437
10/06/2003,5569.16,5705.74,$1236452861819
10/07/2003,5595.95,5733.18,$1242399420674
10/08/2003,5566.38,5703.13,$1235834763732
10/09/2003,5568.98,5705.79,$1236412989868
10/10/2003,5623.96,5762.12,$1248617969751
10/13/2003,5665.40,5804.58,$1257819560477
10/14/2003,5665.67,5804.86,$1257880206220
10/15/2003,5614.05,5752.00,$1246418936888
10/16/2003,5642.11,5780.75,$1252649416096
10/17/2003,5603.62,5741.31,$1244103998717
10/20/2003,5596.32,5733.92,$1242482038124
10/21/2003,5593.65,5731.18,$1241889713505
10/22/2003,5526.90,5662.80,$1227070776457
10/23/2003,5512.45,5647.99,$1223862050421
10/24/2003,5497.69,5632.87,$1220585814029
10/27/2003,5489.30,5624.26,$1218721087108
10/28/2003,5508.43,5643.87,$1222969305764
10/29/2003,5489.19,5625.57,$1218696796987
10/30/2003,5415.28,5550.02,$1202288624275
10/31/2003,5471.63,5607.79,$1214798628499
11/03/2003,5465.82,5601.84,$1213508401187
11/04/2003,5457.72,5593.54,$1211710294586
11/05/2003,5442.96,5578.44,$1208433811984
11/06/2003,5454.42,5590.29,$1210978068431
11/07/2003,5467.66,5611.74,$1213917733176
11/10/2003,5448.37,5591.95,$1209634836544
11/11/2003,5445.78,5589.28,$1209059132966
11/12/2003,5477.07,5628.33,$1216006496451
11/13/2003,5521.78,5674.28,$1225932248742
11/14/2003,5526.41,5682.65,$1227010424882
11/17/2003,5470.23,5625.24,$1214537584802
11/18/2003,5435.73,5589.77,$1206878347657
11/19/2003,5463.39,5618.21,$1213018515835
11/20/2003,5451.78,5606.27,$1210440977708
11/21/2003,5440.97,5595.16,$1208042798559
11/24/2003,5475.34,5630.50,$1215673543084
11/25/2003,5490.47,5646.06,$1219032998901
11/26/2003,5542.56,5699.67,$1230652083450
11/28/2003,5543.58,5700.97,$1230879461735
12/01/2003,5610.27,5769.74,$1245685755733
12/02/2003,5633.38,5793.51,$1250817679061
12/03/2003,5642.19,5802.91,$1252774098852
12/04/2003,5720.22,5883.16,$1270099014602
12/05/2003,5724.55,5887.62,$1271061522660
12/08/2003,5799.28,5965.46,$1287652862260
12/09/2003,5843.19,6010.63,$1297402818524
12/10/2003,5837.21,6004.75,$1296074696964
12/11/2003,5881.41,6050.35,$1305889658373
12/12/2003,5932.32,6102.73,$1317194442108
12/15/2003,5865.55,6034.53,$1302368617219
12/16/2003,5943.11,6114.32,$1319589337843
12/17/2003,6021.03,6194.49,$1336890769280
12/18/2003,6161.08,6338.57,$1367985978389
12/19/2003,6155.39,6332.74,$1366724062470
12/22/2003,6172.90,6350.74,$1364810732321
12/23/2003,6147.99,6325.12,$1359304946561
12/24/2003,6191.18,6369.55,$1368852376498
12/26/2003,6216.83,6395.96,$1374525001639
12/29/2003,6287.78,6469.47,$1390210767951
12/30/2003,6304.91,6487.13,$1393998249313
12/31/2003,6321.05,6503.74,$1397566459529
01/02/2004,6338.80,6522.01,$1401621802452
01/05/2004,6456.39,6642.99,$1427622146397
01/06/2004,6439.50,6625.62,$1423887927733
01/07/2004,6330.66,6513.87,$1399821160177
01/08/2004,6344.25,6527.85,$1402826428580
01/09/2004,6277.27,6458.93,$1388015863247
01/12/2004,6308.32,6491.83,$1394881185924
01/13/2004,6294.92,6478.05,$1392188782729
01/14/2004,6262.27,6444.47,$1384965751988
01/15/2004,6190.20,6370.30,$1369027820098
01/16/2004,6193.54,6373.74,$1369766341369
01/20/2004,6333.25,6517.61,$1400664445569
01/21/2004,6406.48,6592.97,$1416860182395
01/22/2004,6371.63,6557.14,$1409153480112
01/23/2004,6371.45,6556.96,$1409113582054
01/26/2004,6387.38,6573.36,$1412636002900
01/27/2004,6374.76,6560.37,$1409845912917
01/28/2004,6304.59,6488.41,$1394326494317
01/29/2004,6275.13,6458.11,$1387811395887
01/30/2004,6205.06,6386.00,$1372313436957
02/02/2004,6219.41,6400.77,$1375487263746
02/03/2004,6233.44,6415.21,$1378822857035
02/04/2004,6190.74,6371.26,$1369375657866
02/05/2004,6147.06,6326.49,$1359714984100
02/06/2004,6187.22,6367.97,$1368763147544
02/09/2004,6273.95,6465.11,$1387949292693
02/10/2004,6315.52,6507.95,$1397146687826
02/11/2004,6387.56,6582.55,$1413082915864
02/12/2004,6371.51,6566.00,$1409532007977
02/13/2004,6352.46,6550.36,$1405318150083
02/17/2004,6424.86,6625.02,$1421334447062
02/18/2004,6349.45,6555.37,$1404653046314
02/19/2004,6361.31,6567.62,$1407276388979
02/20/2004,6368.00,6574.52,$1408755776859
02/23/2004,6419.66,6628.38,$1420185779508
02/24/2004,6413.84,6622.37,$1418897413606
02/25/2004,6441.04,6650.47,$1424914469983
02/26/2004,6473.56,6684.05,$1432109285301
02/27/2004,6488.92,6699.90,$1435505928457
03/01/2004,6623.92,6839.45,$1465372826716
03/02/2004,6545.44,6758.74,$1448009779485
03/03/2004,6553.70,6767.61,$1449838797007
03/04/2004,6533.49,6746.74,$1445366214573
03/05/2004,6598.18,6813.54,$1459678170850
03/08/2004,6608.98,6825.53,$1462066453043
03/09/2004,6579.92,6795.52,$1455638088705
03/10/2004,6508.00,6721.37,$1439728454109
03/11/2004,6382.08,6591.65,$1411871970303
03/12/2004,6440.90,6652.39,$1424883542218
03/15/2004,6416.83,6627.53,$1419558381714
03/16/2004,6429.36,6640.49,$1422330560516
03/17/2004,6496.50,6709.84,$1437184877911
03/18/2004,6532.54,6747.06,$1445156228820
03/19/2004,6454.37,6666.32,$1427862778373
03/22/2004,6362.17,6571.11,$1404641578453
03/23/2004,6347.08,6555.52,$1402344563658
03/24/2004,6237.20,6442.04,$1378066155636
03/25/2004,6228.79,6433.86,$1376115491489
03/26/2004,6291.69,6498.84,$1390135713063
03/29/2004,6350.98,6560.65,$1403316965667
03/30/2004,6465.01,6678.48,$1428512247585
03/31/2004,6490.14,6712.51,$1434066219850
04/01/2004,6455.67,6676.86,$1426449386487
04/02/2004,6513.82,6736.99,$1439296985621
04/05/2004,6564.59,6789.51,$1450515611267
04/06/2004,6575.44,6800.73,$1452913809364
04/07/2004,6580.96,6806.68,$1454133681180
04/08/2004,6620.34,6847.41,$1462835047003
04/12/2004,6709.05,6939.33,$1482384996423
04/13/2004,6648.05,6876.92,$1468906894013
04/14/2004,6641.48,6870.76,$1467453942667
04/15/2004,6733.39,6965.85,$1487763004177
04/16/2004,6785.70,7019.96,$1499319132725
04/19/2004,6775.16,7009.06,$1496991992588
04/20/2004,6622.68,6851.41,$1463301444622
04/21/2004,6612.82,6841.20,$1461122405250
04/22/2004,6706.23,6937.88,$1482288141530
04/23/2004,6668.35,6898.72,$1473913944322
04/26/2004,6680.18,6922.78,$1477118398076
04/27/2004,6763.55,7009.18,$1495553403334
04/28/2004,6655.07,6897.29,$1471566560253
04/29/2004,6536.16,6779.76,$1445273161844
04/30/2004,6562.93,6807.53,$1451192704233
05/03/2004,6688.58,6938.60,$1478976453042
05/04/2004,6726.94,6978.39,$1487506807441
05/05/2004,6792.14,7046.04,$1501924689213
05/06/2004,6731.44,6983.36,$1488501347874
05/07/2004,6602.13,6849.27,$1459907538622
05/10/2004,6398.57,6638.18,$1414896870329
05/11/2004,6502.32,6754.27,$1437836787862
05/12/2004,6528.62,6788.78,$1443654235580
05/13/2004,6510.22,6771.19,$1439585535906
05/14/2004,6578.66,6842.37,$1454718954264
05/17/2004,6538.01,6804.20,$1445733055222
05/18/2004,6455.09,6717.90,$1427397316999
05/19/2004,6451.12,6732.01,$1426518523509
05/20/2004,6430.62,6710.71,$1421985718421
05/21/2004,6429.52,6709.56,$1421742716539
05/24/2004,6550.17,6835.47,$1446520779919
05/25/2004,6682.43,6973.49,$1475728853646
05/26/2004,6639.77,6928.99,$1466306578077
05/27/2004,6619.17,6907.49,$1462427390292
05/28/2004,6600.28,6888.30,$1458254817872
06/01/2004,6679.67,6971.52,$1475793196556
06/02/2004,6678.96,6971.77,$1475638048167
06/03/2004,6638.95,6930.00,$1466796622425
06/04/2004,6624.50,6914.91,$1463604060296
06/07/2004,6734.61,7030.03,$1488269232925
06/08/2004,6691.36,6985.55,$1478709704794
06/09/2004,6614.09,6904.92,$1461634898158
06/10/2004,6693.46,6987.78,$1479173628511
06/14/2004,6614.31,6905.49,$1461683141113
06/15/2004,6721.80,7017.74,$1485438299403
06/16/2004,6820.32,7120.68,$1507209666385
06/17/2004,6877.23,7180.10,$1519932270931
06/18/2004,6916.81,7221.43,$1528679540478
06/21/2004,6864.62,7174.91,$1512216462013
06/22/2004,6875.81,7186.61,$1514681126953
06/23/2004,6960.35,7274.98,$1533305454069
06/24/2004,6944.87,7258.80,$1529895216065
06/25/2004,6891.66,7203.20,$1518174022765
06/28/2004,6844.63,7155.54,$1507856741033
06/29/2004,6838.30,7148.97,$1506461507073
06/30/2004,6871.81,7184.00,$1513843912471
07/01/2004,6876.32,7188.71,$1514672010652
07/02/2004,6885.57,7198.39,$1516710948660
07/06/2004,6926.32,7240.98,$1525685873452
07/07/2004,6961.82,7278.10,$1533506781891
07/08/2004,6959.87,7276.31,$1533077398219
07/09/2004,7017.39,7336.45,$1545747233481
07/12/2004,6978.95,7296.26,$1537280408676
07/13/2004,6938.01,7253.45,$1528403089519
07/14/2004,7000.34,7318.65,$1542134501973
07/15/2004,7015.09,7334.07,$1545383909715
07/16/2004,7108.47,7431.70,$1565955565390
07/19/2004,7087.14,7409.40,$1561257521877
07/20/2004,7067.82,7389.30,$1557000919759
07/21/2004,6947.44,7263.43,$1530529864958
07/22/2004,6948.45,7264.53,$1530752382533
07/23/2004,6903.64,7217.68,$1520463685942
07/26/2004,6848.83,7160.39,$1508392467081
07/27/2004,6890.49,7203.94,$1517567584288
07/28/2004,6951.35,7269.18,$1530971127642
07/29/2004,7031.09,7352.58,$1548533210172
07/30/2004,7058.59,7388.07,$1554590152024
08/02/2004,7051.71,7380.90,$1553074161792
08/03/2004,7126.79,7459.49,$1569610342411
08/04/2004,6991.40,7318.36,$1539792095759
08/05/2004,6917.76,7241.46,$1523573815966
08/06/2004,6805.87,7124.45,$1498931492845
08/09/2004,6885.56,7207.97,$1516481958667
08/10/2004,6885.32,7207.72,$1516429604902
08/11/2004,6827.54,7168.14,$1503704287168
08/12/2004,6761.14,7098.76,$1489080447074
08/13/2004,6818.97,7159.47,$1501815477186
08/16/2004,6879.40,7223.34,$1515126232999
08/17/2004,6746.40,7087.69,$1485832923801
08/18/2004,6815.40,7160.18,$1501028925073
08/19/2004,6831.70,7177.30,$1504619247126
08/20/2004,6876.23,7224.09,$1514426591692
08/23/2004,6793.66,7137.34,$1496241409220
08/24/2004,6750.55,7092.05,$1486746764062
08/25/2004,6787.56,7130.95,$1494897224649
08/26/2004,6826.05,7171.40,$1503376173897
08/27/2004,6884.58,7232.90,$1516265996607
08/30/2004,6851.47,7198.64,$1508973194516
08/31/2004,6953.39,7306.10,$1531421443818
09/01/2004,7044.88,7402.76,$1551571574918
09/02/2004,7106.46,7467.47,$1565133629538
09/03/2004,7099.19,7460.00,$1563532229833
09/07/2004,7094.53,7456.12,$1562506056276
09/08/2004,7085.79,7447.64,$1560580348816
09/09/2004,7163.08,7528.89,$1577601458285
09/10/2004,7137.19,7501.68,$1571899708362
09/13/2004,7182.04,7549.67,$1581778334759
09/14/2004,7193.90,7562.25,$1584389779480
09/15/2004,7175.41,7542.92,$1580318269564
09/16/2004,7193.83,7562.60,$1584374300342
09/17/2004,7304.85,7679.32,$1608824805471
09/20/2004,7311.81,7686.64,$1615521887631
09/21/2004,7509.24,7894.20,$1659143706347
09/22/2004,7425.04,7805.69,$1640540141272
09/23/2004,7347.82,7724.51,$1623477907303
09/24/2004,7402.77,7782.29,$1635618769394
09/27/2004,7436.11,7817.39,$1642985348533
09/28/2004,7525.24,7912.95,$1662678291509
09/29/2004,7449.47,7833.33,$1645088059919
09/30/2004,7482.94,7868.52,$1652575555904
10/01/2004,7584.82,7975.65,$1675076005223
10/04/2004,7541.53,7930.27,$1665515249560
10/05/2004,7630.94,8024.29,$1687876086263
10/06/2004,7741.03,8140.05,$1712226271663
10/07/2004,7693.15,8089.96,$1701744804919
10/08/2004,7720.66,8118.88,$1707828397751
10/11/2004,7681.55,8077.76,$1699178683501
10/12/2004,7584.53,7975.73,$1677716725062
10/13/2004,7456.82,7841.50,$1666057194843
10/14/2004,7518.37,7906.22,$1679808198553
10/15/2004,7560.21,7950.22,$1689156737196
10/18/2004,7486.77,7873.00,$1672748043317
10/19/2004,7470.57,7855.96,$1669128724385
10/20/2004,7590.58,7982.29,$1695942183354
10/21/2004,7633.67,8027.61,$1705569686019
10/22/2004,7625.62,8019.14,$1703770647077
10/25/2004,7625.29,8018.80,$1703698331288
10/26/2004,7664.68,8060.22,$1712852313220
10/27/2004,7583.95,7977.04,$1695121630586
10/28/2004,7495.78,7884.32,$1675414290811
10/29/2004,7577.32,7970.09,$1693945789861
11/01/2004,7543.34,7934.39,$1686349225547
11/02/2004,7471.47,7858.79,$1670282154685
11/03/2004,7633.05,8028.78,$1706405084213
11/04/2004,7726.60,8127.37,$1727318755087
11/05/2004,7732.43,8136.32,$1728622493728
11/08/2004,7655.17,8055.23,$1711349849368
11/09/2004,7609.64,8022.97,$1701172359130
11/10/2004,7675.25,8092.44,$1715838587842
11/11/2004,7683.30,8100.92,$1717637558296
11/12/2004,7799.67,8223.63,$1743654630328
11/15/2004,7662.70,8079.66,$1713033517118
11/16/2004,7631.94,8051.24,$1706155831666
11/17/2004,7739.22,8164.42,$1730140522691
11/18/2004,7762.27,8188.73,$1735292018953
11/19/2004,7835.89,8274.11,$1751749882950
11/22/2004,7906.05,8348.19,$1767434636472
11/23/2004,7942.40,8386.57,$1775802997616
11/24/2004,8014.57,8462.82,$1791940289770
11/26/2004,8097.54,8550.44,$1810489806544
11/29/2004,8056.71,8507.60,$1801362004281
11/30/2004,8059.24,8510.47,$1801928488516
12/01/2004,7959.81,8406.14,$1779696909008
12/02/2004,7769.11,8204.75,$1737059708266
12/03/2004,7825.95,8264.77,$1749766821609
12/06/2004,7830.22,8269.45,$1751151111717
12/07/2004,7704.46,8136.63,$1723024730947
12/08/2004,7722.04,8156.27,$1726956669960
12/09/2004,7761.37,8197.82,$1735751888787
12/10/2004,7694.18,8126.85,$1721235155654
12/13/2004,7810.46,8250.14,$1747602251673
12/14/2004,7824.41,8264.88,$1750752524355
12/15/2004,7883.42,8327.31,$1763954981444
12/16/2004,7785.66,8224.11,$1742082337380
12/17/2004,7784.13,8222.49,$1741740087650
12/20/2004,7883.06,8327.53,$1757444723002
12/21/2004,7937.15,8384.67,$1769503843434
12/22/2004,7881.16,8325.53,$1757022651922
12/23/2004,7946.66,8394.73,$1771624737269
12/27/2004,7863.76,8307.15,$1753141968806
12/28/2004,7901.77,8347.31,$1761617221667
12/29/2004,7937.93,8386.21,$1769679464858
12/30/2004,7926.59,8374.28,$1767149455526
12/31/2004,7934.49,8382.63,$1768911069831
01/03/2005,7711.14,8146.67,$1719118706357
01/04/2005,7646.50,8078.38,$1704707457679
01/05/2005,7609.88,8039.82,$1696542117853
01/06/2005,7698.55,8134.80,$1716310361829
01/07/2005,7648.56,8082.23,$1705166202957
01/10/2005,7681.84,8117.39,$1712585608154
01/11/2005,7679.60,8115.02,$1712308200872
01/12/2005,7797.83,8240.04,$1738669992552
01/13/2005,7825.45,8269.23,$1744828193319
01/14/2005,7870.62,8316.96,$1754900074152
01/18/2005,7926.48,8375.99,$1767355847998
01/19/2005,7891.63,8339.29,$1759586030628
01/20/2005,7823.15,8266.93,$1744315907217
01/21/2005,7864.32,8310.44,$1753495622320
01/24/2005,7939.99,8390.41,$1770369018855
01/25/2005,7960.41,8411.98,$1774921800977
01/26/2005,8057.65,8514.74,$1796602904451
01/27/2005,8088.92,8548.11,$1803573957873
01/28/2005,8017.33,8472.47,$1787611560229
01/31/2005,8084.96,8543.95,$1802928626901
02/01/2005,8236.29,8703.87,$1836673974285
02/02/2005,8303.00,8774.37,$1851551023976
02/03/2005,8315.96,8788.30,$1854441232953
02/04/2005,8373.49,8859.23,$1867269448623
02/07/2005,8326.20,8809.19,$1856697190192
02/08/2005,8366.46,8860.32,$1865674083471
02/09/2005,8328.69,8829.51,$1857253079338
02/10/2005,8501.07,9012.34,$1895691450946
02/11/2005,8550.48,9066.54,$1906709729969
02/14/2005,8586.04,9108.89,$1914640537417
02/15/2005,8628.03,9153.44,$1924003864941
02/16/2005,8800.77,9345.64,$1962524182486
02/17/2005,8739.19,9280.25,$1948790991100
02/18/2005,8894.40,9445.06,$1983401864456
02/22/2005,8856.65,9404.98,$1974985530211
02/23/2005,8942.17,9495.80,$1994055199955
02/24/2005,9045.82,9605.87,$2017169123109
02/25/2005,9254.85,9827.85,$2063782114673
02/28/2005,9237.99,9810.53,$2060021961759
03/01/2005,9099.28,9663.74,$2029090515643
03/02/2005,9184.28,9754.39,$2048044210546
03/03/2005,9296.75,9873.86,$2073125055412
03/04/2005,9433.78,10019.39,$2103680503228
03/07/2005,9353.79,9934.82,$2085844885946
03/08/2005,9373.93,9956.83,$2090335581733
03/09/2005,9154.02,9723.37,$2041295576927
03/10/2005,9031.63,9593.50,$2014005173500
03/11/2005,9087.06,9652.92,$2026365224358
03/14/2005,9124.92,9693.14,$2034831753927
03/15/2005,9021.48,9583.26,$2011764550872
03/16/2005,9042.49,9605.70,$2016451058017
03/17/2005,9160.29,9730.83,$2042719636217
03/18/2005,9246.96,9822.90,$2062046176956
03/21/2005,9161.18,9731.79,$2023599408091
03/22/2005,9017.43,9579.08,$1991845295234
03/23/2005,8844.98,9395.91,$1956291246858
03/24/2005,8814.38,9363.40,$1949523257245
03/28/2005,8791.02,9338.58,$1944356163437
03/29/2005,8706.23,9249.33,$1925602794990
03/30/2005,8815.24,9365.87,$1949714037329
03/31/2005,8941.29,9499.80,$1977593322330
04/01/2005,9084.15,9652.30,$2009189702524
04/04/2005,9047.08,9612.92,$2000991594488
04/05/2005,8990.76,9553.07,$1988666499126
04/06/2005,9107.46,9678.13,$2014479476691
04/07/2005,9103.01,9673.65,$2013494834199
04/08/2005,8986.40,9549.73,$1986198408997
04/11/2005,9036.51,9602.99,$1997275263715
04/12/2005,8929.45,9489.21,$1973610848399
04/13/2005,8745.89,9294.25,$1933040858784
04/14/2005,8680.05,9224.27,$1918478514222
04/15/2005,8418.21,8946.02,$1860606547459
04/18/2005,8521.04,9055.29,$1883333739117
04/19/2005,8699.32,9244.75,$1922737776145
04/20/2005,8542.52,9079.53,$1888082342653
04/21/2005,8749.86,9299.92,$1933909357093
04/22/2005,8784.60,9336.84,$1942414164399
04/25/2005,8886.90,9445.58,$1965035529487
04/26/2005,8787.94,9340.39,$1943152686141
04/27/2005,8594.88,9135.52,$1900465171782
04/28/2005,8459.21,8996.61,$1870465243877
04/29/2005,8513.40,9058.75,$1882447483203
05/02/2005,8648.98,9203.03,$1912427979214
05/03/2005,8501.81,9046.42,$1879884669006
05/04/2005,8609.72,9161.26,$1903745503524
05/05/2005,8693.49,9250.61,$1922269542877
05/06/2005,8678.35,9234.65,$1919158464218
05/09/2005,8749.42,9312.59,$1935047056654
05/10/2005,8640.69,9197.05,$1910999894109
05/11/2005,8629.51,9206.97,$1908526267710
05/12/2005,8329.75,8889.50,$1842230917921
05/13/2005,8198.21,8749.12,$1813138991035
05/16/2005,8178.67,8728.85,$1808874387024
05/17/2005,8281.81,8843.36,$1830854283080
05/18/2005,8308.82,8872.20,$1837137965078
05/19/2005,8414.72,8995.03,$1860553856788
05/20/2005,8346.60,8922.21,$1845490998182
05/23/2005,8449.16,9031.84,$1868167832765
05/24/2005,8504.94,9091.47,$1877155524273
05/25/2005,8586.38,9178.53,$1895129948968
05/26/2005,8644.05,9240.18,$1907859001778
05/27/2005,8746.67,9349.90,$1930508832724
05/31/2005,8639.42,9235.55,$1906836131742
06/01/2005,8774.53,9381.43,$1936657308427
06/02/2005,8789.20,9397.15,$1939894920133
06/03/2005,8798.88,9407.50,$1942032073997
06/06/2005,8835.52,9447.49,$1950117455970
06/07/2005,8805.87,9415.95,$1943574028698
06/08/2005,8788.25,9397.89,$1939782929482
06/09/2005,8983.86,9607.09,$1982959620519
06/10/2005,8988.45,9611.99,$1983972152357
06/13/2005,9041.47,9669.33,$1995674932597
06/14/2005,9080.73,9711.45,$2004341166822
06/15/2005,9162.24,9798.74,$2022619515263
06/16/2005,9289.64,9935.00,$2050743847964
06/17/2005,9451.72,10108.34,$2086523449004
06/20/2005,9448.84,10115.91,$2084674820612
06/21/2005,9287.21,9942.87,$2049014788133
06/22/2005,9315.63,9973.31,$2055283851811
06/23/2005,9294.56,9950.76,$2050637037134
06/24/2005,9266.86,9921.10,$2044525496601
06/27/2005,9408.17,10072.38,$2075700908003
06/28/2005,9363.00,10024.86,$2065735308778
06/29/2005,9299.12,9957.75,$2051641737624
06/30/2005,9229.45,9883.15,$2036271485469
07/01/2005,9404.08,10071.12,$2075853918475
07/05/2005,9644.06,10328.13,$2128828562729
07/06/2005,9558.13,10236.25,$2109860358486
07/07/2005,9609.68,10291.72,$2121239396804
07/08/2005,9624.65,10307.74,$2124542863277
07/11/2005,9665.87,10351.89,$2133641969505
07/12/2005,9727.38,10417.77,$2147219919001
07/13/2005,9677.36,10364.25,$2136179154074
07/14/2005,9506.95,10181.80,$2098563151010
07/15/2005,9458.02,10129.39,$2087760551840
07/18/2005,9426.90,10096.06,$2080892523632
07/19/2005,9550.16,10228.07,$2108100784675
07/20/2005,9542.56,10220.06,$2106422667035
07/21/2005,9440.14,10110.38,$2083813965975
07/22/2005,9666.76,10353.09,$2133838190516
07/25/2005,9740.64,10432.22,$2150147258060
07/26/2005,9681.06,10368.40,$2136994779172
07/27/2005,9731.65,10424.86,$2148161462527
07/28/2005,9778.25,10474.86,$2158448621190
07/29/2005,9716.36,10408.57,$2144962290855
08/01/2005,9840.81,10541.90,$2172436248128
08/02/2005,9994.77,10706.83,$2206423951830
08/03/2005,9991.73,10711.48,$2205910097889
08/04/2005,9986.55,10706.15,$2204765176811
08/05/2005,9928.50,10644.04,$2191948830421
08/08/2005,10066.31,10791.92,$2222895638907
08/09/2005,10121.25,10850.84,$2235027921927
08/10/2005,10278.70,11038.86,$2269794745253
08/11/2005,10368.53,11135.65,$2289288008644
08/12/2005,10349.30,11115.10,$2285141011969
08/15/2005,10246.72,11005.64,$2262492478270
08/16/2005,10046.58,10790.67,$2218299212618
08/17/2005,9836.26,10569.67,$2171862046768
08/18/2005,9773.45,10502.17,$2157992323502
08/19/2005,9926.81,10666.96,$2192020084191
08/22/2005,9956.53,10698.90,$2198583746564
08/23/2005,9932.73,10673.34,$2193494660416
08/24/2005,9992.61,10737.87,$2206716253434
08/25/2005,9989.62,10734.67,$2206056002792
08/26/2005,9860.44,10595.86,$2177529405471
08/29/2005,9927.06,10667.44,$2192241242512
08/30/2005,10050.47,10800.19,$2219494701009
08/31/2005,10322.16,11092.83,$2279492719703
09/01/2005,10599.63,11391.01,$2340479367310
09/02/2005,10458.47,11241.34,$2309311250346
09/06/2005,10495.56,11281.20,$2317500647655
09/07/2005,10447.98,11230.90,$2306995071620
09/08/2005,10440.96,11223.35,$2305444091967
09/09/2005,10669.93,11470.63,$2358582085236
09/12/2005,10490.51,11277.94,$2318921193925
09/13/2005,10387.92,11168.29,$2296242384000
09/14/2005,10504.15,11293.51,$2321935785809
09/15/2005,10531.40,11322.80,$2327959006533
09/16/2005,10641.88,11441.58,$2352380354435
09/19/2005,10853.53,11669.16,$2401073113229
09/20/2005,10780.04,11590.14,$2384814323465
09/21/2005,10897.22,11716.13,$2411305877898
09/22/2005,10824.45,11637.91,$2395203356876
09/23/2005,10663.65,11465.01,$2359620396433
09/26/2005,10834.91,11649.15,$2397516725533
09/27/2005,10816.06,11628.88,$2393345315803
09/28/2005,10938.57,11761.58,$2420455720731
09/29/2005,10993.50,11820.71,$2432609195804
09/30/2005,10852.49,11669.09,$2401407104311
10/03/2005,10835.67,11651.01,$2397937393072
10/04/2005,10497.17,11287.04,$2323027702669
10/05/2005,10130.69,10893.12,$2241923950100
10/06/2005,9929.21,10676.48,$2197593168028
10/07/2005,10095.85,10855.66,$2234476090013
10/10/2005,9987.64,10739.30,$2210525198806
10/11/2005,10163.89,10928.82,$2249534679357
10/12/2005,9999.20,10752.89,$2213083335045
10/13/2005,9776.06,10512.98,$2163697993592
10/14/2005,9891.29,10636.89,$2189200054299
10/17/2005,9992.13,10745.33,$2211518855699
10/18/2005,9586.93,10309.58,$2121837214243
10/19/2005,9772.00,10508.61,$2162799891739
10/20/2005,9393.69,10101.95,$2079069327394
10/21/2005,9452.25,10164.93,$2092030496708
10/24/2005,9702.94,10439.57,$2147514076851
10/25/2005,9862.80,10611.56,$2182894736156
10/26/2005,9799.26,10543.20,$2168832364330
10/27/2005,9630.14,10363.48,$2127621716750
10/28/2005,9830.03,10578.64,$2171784783935
10/31/2005,9899.39,10653.28,$2187108567152
11/01/2005,9935.59,10692.23,$2195105509354
11/02/2005,10112.19,10890.40,$2234121640438
11/03/2005,10292.29,11084.62,$2273912355437
11/04/2005,10062.88,10837.54,$2234191968216
11/07/2005,9919.75,10683.70,$2200148005933
11/08/2005,9962.66,10748.70,$2209739832531
11/09/2005,9908.01,10689.74,$2197618520932
11/10/2005,9636.01,10396.30,$2137288566562
11/11/2005,9681.19,10445.04,$2147309594366
11/14/2005,9748.86,10518.64,$2162318336039
11/15/2005,9738.84,10507.83,$2160095777596
11/16/2005,9892.39,10678.51,$2194153467257
11/17/2005,9937.36,10727.06,$2204127985266
11/18/2005,10000.66,10798.26,$2218169627367
11/21/2005,10172.94,10993.07,$2256670376918
11/22/2005,10338.87,11172.37,$2293477780520
11/23/2005,10289.70,11119.27,$2282569492182
11/25/2005,10297.85,11128.08,$2284377510156
11/28/2005,10018.98,10826.80,$2222517615301
11/29/2005,10013.47,10821.19,$2221295076580
11/30/2005,10010.50,10818.33,$2221743204074
12/01/2005,10292.56,11123.16,$2284702006414
12/02/2005,10316.61,11149.15,$2290039016191
12/05/2005,10387.76,11226.65,$2305832789789
12/06/2005,10436.92,11279.77,$2316744730964
12/07/2005,10348.51,11185.73,$2298797092963
12/08/2005,10521.36,11372.57,$2337195563705
12/09/2005,10381.95,11221.89,$2306226375260
12/12/2005,10487.17,11335.83,$2330425047876
12/13/2005,10488.59,11338.31,$2330740548385
12/14/2005,10579.75,11437.01,$2349127219955
12/15/2005,10449.55,11296.26,$2320217528253
12/16/2005,10276.72,11109.50,$2281843609767
12/19/2005,10207.44,11034.60,$2259737409511
12/20/2005,10249.20,11079.76,$2268982140197
12/21/2005,10268.27,11100.40,$2273357986028
12/22/2005,10256.00,11087.13,$2270641513844
12/23/2005,10244.51,11074.71,$2268096360224
12/27/2005,9997.15,10807.30,$2213331751673
12/28/2005,10123.08,10944.64,$2241211795678
12/29/2005,10090.98,10909.95,$2234107075114
12/30/2005,10109.61,10930.08,$2238230481885
01/03/2006,10538.42,11394.71,$2333166734945
01/04/2006,10608.72,11470.73,$2348732697100
01/05/2006,10485.07,11337.03,$2321356536525
01/06/2006,10703.11,11572.93,$2369628426114
01/09/2006,10707.48,11579.11,$2370252672780
01/10/2006,10760.95,11636.93,$2382088269943
01/11/2006,10811.10,11691.17,$2393189731061
01/12/2006,10736.52,11610.56,$2376680663151
01/13/2006,10894.64,11781.56,$2411682716097
01/17/2006,11072.25,11973.63,$2450999706022
01/18/2006,10910.36,11798.56,$2415162274172
01/19/2006,11117.80,12023.15,$2461082811963
01/20/2006,11135.45,12042.23,$2465948698670
01/23/2006,11281.07,12199.71,$2498196387780
01/24/2006,11212.11,12125.13,$2482924362478
01/25/2006,11046.87,11946.44,$2446332915194
01/26/2006,11078.60,11980.76,$2453359935946
01/27/2006,11252.10,12168.96,$2491780079782
01/30/2006,11482.01,12417.61,$2542693940790
01/31/2006,11471.30,12406.02,$2539647773777
02/01/2006,11279.84,12199.44,$2497259974041
02/02/2006,11150.58,12059.90,$2468643924703
02/03/2006,11061.13,11963.16,$2448840017232
02/06/2006,11217.27,12132.16,$2483407934163
02/07/2006,10810.37,11692.20,$2393323374499
02/08/2006,10776.85,11674.28,$2385902939396
02/09/2006,10641.43,11527.67,$2355921256905
02/10/2006,10595.11,11477.50,$2346317261487
02/13/2006,10543.94,11422.30,$2334984968398
02/14/2006,10476.81,11355.10,$2320118479487
02/15/2006,10404.30,11276.51,$2304060875230
02/16/2006,10591.64,11481.82,$2347281604280
02/17/2006,10675.37,11572.59,$2365837535963
02/21/2006,10820.88,11730.38,$2398148508262
02/22/2006,10657.14,11562.65,$2361858309231
02/23/2006,10608.58,11509.97,$2351098096074
02/24/2006,10706.36,11616.25,$2372767672746
02/27/2006,10570.99,11470.14,$2342766217187
02/28/2006,10498.52,11391.87,$2326704760197
03/01/2006,10665.47,11573.53,$2363704755196
03/02/2006,10778.07,11695.73,$2388659426044
03/03/2006,10788.79,11707.37,$2391648096647
03/06/2006,10527.96,11424.53,$2333828172126
03/07/2006,10392.93,11278.18,$2303893830224
03/08/2006,10388.66,11274.56,$2302946994224
03/09/2006,10319.47,11199.61,$2287608863909
03/10/2006,10378.43,11263.59,$2300678933067
03/13/2006,10538.33,11437.90,$2336126765759
03/14/2006,10730.22,11646.17,$2378664390858
03/15/2006,10793.32,11714.83,$2392651572960
03/16/2006,10915.68,11847.64,$2419776992564
03/17/2006,10808.08,11730.85,$2395923359008
03/20/2006,10634.57,11542.57,$2327803560441
03/21/2006,10596.87,11501.67,$2319551505892
03/22/2006,10655.24,11565.02,$2332327954534
03/23/2006,10728.83,11644.89,$2348436036861
03/24/2006,10834.84,11759.96,$2371640967267
03/27/2006,10852.97,11779.71,$2375608827611
03/28/2006,10860.05,11787.40,$2377766962506
03/29/2006,11006.87,11949.36,$2409910928814
03/30/2006,11040.27,11985.72,$2417224659096
03/31/2006,10915.31,11850.05,$2389491220428
04/03/2006,10993.26,11934.68,$2388909800155
04/04/2006,11124.70,12078.83,$2416922270199
04/05/2006,11263.39,12230.49,$2447054787288
04/06/2006,11265.75,12233.20,$2447567106244
04/07/2006,11142.31,12099.17,$2420749611063
04/10/2006,11322.44,12294.76,$2459883298219
04/11/2006,11264.87,12232.33,$2447376456027
04/12/2006,11220.18,12183.80,$2437666801597
04/13/2006,11250.11,12216.29,$2444167943835
04/17/2006,11421.44,12402.34,$2481391328742
04/18/2006,11721.12,12727.75,$2546498539038
04/19/2006,11872.20,12891.97,$2579321593856
04/20/2006,11747.62,12756.76,$2552257377325
04/21/2006,11987.55,13019.45,$2604382709533
04/24/2006,11855.57,12876.11,$2575661702402
04/25/2006,11740.38,12751.05,$2550636436154
04/26/2006,11604.93,12604.64,$2521209048483
04/27/2006,11509.76,12501.28,$2500533262230
04/28/2006,11581.62,12579.73,$2516144603084
05/01/2006,11716.79,12726.54,$2545510519903
05/02/2006,11974.04,13006.00,$2601398167873
05/03/2006,11792.24,12808.55,$2561901729638
05/04/2006,11772.45,12787.37,$2557603026228
05/05/2006,11923.92,12952.08,$2590675120168
05/08/2006,11843.06,12867.62,$2573753127829
05/09/2006,11934.72,12967.21,$2593673250823
05/10/2006,11969.84,13038.52,$2601303953280
05/11/2006,11838.49,12896.40,$2572758613725
05/12/2006,11538.42,12569.52,$2507548753213
05/15/2006,11292.50,12312.61,$2454104819209
05/16/2006,11312.77,12334.71,$2458508959944
05/17/2006,10974.76,11971.87,$2385052755561
05/18/2006,10839.88,11827.48,$2355739092728
05/19/2006,10922.48,11917.61,$2373690562577
05/22/2006,10806.93,11791.54,$2348767167551
05/23/2006,10865.73,11855.74,$2359421708661
05/24/2006,10721.45,11698.32,$2328093943129
05/25/2006,11084.67,12094.63,$2406964055492
05/26/2006,11140.98,12156.32,$2419191154629
05/30/2006,10954.29,11953.06,$2378653567985
05/31/2006,11151.11,12168.40,$2421391926191
06/01/2006,11194.06,12215.64,$2430717706020
06/02/2006,11327.58,12361.35,$2459710491893
06/05/2006,11039.64,12047.85,$2397185675150
06/06/2006,10979.75,11982.49,$2384180611757
06/07/2006,10642.43,11616.34,$2310933869070
06/08/2006,10651.14,11625.84,$2312825198704
06/09/2006,10557.45,11523.59,$2292481044875
06/12/2006,10353.14,11300.78,$2248116259788
06/13/2006,10058.36,10979.85,$2184191682530
06/14/2006,10254.62,11194.41,$2226809332198
06/15/2006,10632.55,11606.97,$2308877005168
06/16/2006,10571.90,11540.76,$2295705810383
06/19/2006,10251.37,11197.73,$2223445055869
06/20/2006,10232.56,11177.25,$2219365160728
06/21/2006,10444.51,11408.77,$2265335305200
06/22/2006,10461.87,11427.74,$2269101617630
06/23/2006,10635.19,11617.05,$2310025165468
06/26/2006,10735.43,11726.54,$2331797062551
06/27/2006,10738.68,11730.22,$2332503852824
06/28/2006,10929.10,11939.67,$2373864956424
06/29/2006,11231.81,12272.10,$2439614268420
06/30/2006,11275.83,12320.20,$2449569102457
07/03/2006,11429.92,12488.56,$2483042930100
07/05/2006,11406.00,12462.43,$2477847746188
07/06/2006,11407.37,12464.07,$2478144244012
07/07/2006,11329.01,12378.45,$2461120591533
07/10/2006,11337.65,12387.90,$2462635758727
07/11/2006,11495.21,12560.05,$2496859181188
07/12/2006,11433.10,12492.19,$2483367970071
07/13/2006,11342.65,12393.44,$2462250402372
07/14/2006,11441.45,12501.39,$2483698147162
07/17/2006,11126.88,12157.67,$2415410441660
07/18/2006,11130.02,12161.11,$2416093295677
07/19/2006,11249.06,12291.39,$2445088687166
07/20/2006,11051.47,12075.50,$2402139534608
07/21/2006,10940.93,11954.73,$2378114495149
07/24/2006,11228.01,12268.40,$2440618327424
07/25/2006,11368.62,12422.05,$2471184223222
07/26/2006,11576.17,12648.82,$2516297822958
07/27/2006,11569.60,12645.38,$2514869710686
07/28/2006,11623.51,12704.31,$2526589434292
07/31/2006,11730.48,12821.23,$2550128246191
08/01/2006,11764.78,12858.75,$2557584452652
08/02/2006,11781.56,12886.72,$2561233395244
08/03/2006,11693.22,12790.38,$2542028244568
08/04/2006,11675.46,12771.12,$2538167584550
08/07/2006,11711.29,12810.36,$2545955366112
08/08/2006,11669.67,12764.83,$2536908331043
08/09/2006,11752.22,12866.13,$2554854839861
08/10/2006,11687.60,12805.18,$2540806842649
08/11/2006,11654.34,12768.91,$2517986438128
08/14/2006,11511.25,12613.12,$2487071090440
08/15/2006,11588.79,12698.08,$2503823173527
08/16/2006,11509.41,12617.00,$2486672461259
08/17/2006,11443.71,12544.98,$2472478038815
08/18/2006,11588.74,12704.02,$2503812740311
08/21/2006,11672.33,12795.66,$2521873761595
08/22/2006,11705.94,12832.50,$2529135518067
08/23/2006,11563.98,12677.14,$2498462857316
08/24/2006,11638.91,12759.29,$2510631375615
08/25/2006,11656.09,12778.12,$2514335447567
08/28/2006,11567.57,12681.08,$2495241015133
08/29/2006,11497.52,12604.72,$2480131251053
08/30/2006,11384.52,12481.96,$2455756374311
08/31/2006,11326.14,12417.95,$2443575844289
09/01/2006,11425.82,12530.43,$2465080953469
09/05/2006,11497.60,12609.15,$2479999425471
09/06/2006,11174.80,12256.13,$2403344163393
09/07/2006,11122.87,12199.19,$2392177284027
09/08/2006,10938.33,11996.79,$2352488649523
09/11/2006,10631.27,11661.74,$2286447961366
09/12/2006,10601.36,11628.94,$2280015522432
09/13/2006,10772.31,11817.51,$2316781846112
09/14/2006,10594.98,11623.10,$2278643626700
09/15/2006,10565.74,11591.02,$2272354968628
09/18/2006,10799.55,11847.53,$2311832270238
09/19/2006,10624.75,11655.76,$2274413032238
09/20/2006,10461.59,11476.83,$2239484475219
09/21/2006,10600.29,11629.00,$2269176950291
09/22/2006,10515.77,11536.27,$2251082874191
09/25/2006,10518.25,11538.99,$2251613563255
09/26/2006,10685.93,11723.03,$2287509402747
09/27/2006,10861.86,11917.65,$2325170955386
09/28/2006,10877.74,11935.20,$2328569152702
09/29/2006,10884.16,11942.24,$2329942931190
10/02/2006,10770.14,11817.14,$2305535511988
10/03/2006,10442.57,11457.72,$2235413168020
10/04/2006,10600.60,11631.12,$2266807045034
10/05/2006,10712.32,11753.85,$2290697665338
10/06/2006,10705.75,11746.65,$2289292872886
10/09/2006,10614.37,11646.39,$2269753093740
10/10/2006,10753.85,11799.42,$2299578560336
10/11/2006,10625.98,11660.54,$2272235761460
10/12/2006,10821.37,11874.95,$2314441007572
10/13/2006,10959.07,12026.13,$2343891575024
10/16/2006,11202.39,12293.15,$2395933327016
10/17/2006,11128.55,12212.11,$2380139510499
10/18/2006,11045.55,12121.03,$2362387326487
10/19/2006,11272.54,12370.44,$2410935908669
10/20/2006,11194.50,12284.80,$2394245240092
10/23/2006,11181.09,12275.67,$2391376634624
10/24/2006,11320.71,12428.96,$2421462643288
10/25/2006,11496.04,12621.46,$2458966455643
10/26/2006,11511.26,12638.17,$2462221093043
10/27/2006,11423.63,12545.60,$2443476681356
10/30/2006,11277.86,12385.52,$2412298286019
10/31/2006,11382.21,12500.16,$2434618083575
11/01/2006,11267.98,12386.41,$2410184408446
11/02/2006,11271.68,12390.78,$2410975772406
11/03/2006,11443.92,12580.12,$2447818097695
11/06/2006,11585.44,12736.14,$2478088231304
11/07/2006,11527.36,12672.29,$2465664867656
11/08/2006,11711.86,12885.43,$2505128890172
11/09/2006,11785.26,12976.11,$2520829951901
11/10/2006,11735.57,12921.39,$2510200249661
11/13/2006,11676.67,12856.57,$2497601186611
11/14/2006,11712.74,12908.01,$2505316984419
11/15/2006,11783.27,12991.68,$2520404611059
11/16/2006,11516.29,12697.31,$2463296859758
11/17/2006,11578.99,12766.44,$2476708095112
11/20/2006,11544.54,12728.50,$2469551522791
11/21/2006,11728.26,12931.06,$2508851815438
11/22/2006,11685.03,12883.46,$2499604512434
11/24/2006,11675.46,12872.91,$2497558458886
11/27/2006,11617.60,12809.12,$2485180797100
11/28/2006,11787.66,12996.95,$2521559117555
11/29/2006,12058.54,13296.51,$2579503580440
11/30/2006,12110.39,13353.68,$2590594700945
12/01/2006,12138.18,13384.33,$2596539857854
12/04/2006,12128.62,13374.55,$2594495177876
12/05/2006,12224.51,13480.29,$2615007540089
12/06/2006,12128.54,13375.97,$2594477826997
12/07/2006,12111.41,13357.12,$2590813620531
12/08/2006,12095.72,13339.82,$2587457894964
12/11/2006,12094.54,13338.75,$2587595649491
12/12/2006,12077.18,13319.61,$2583881296625
12/13/2006,12188.93,13443.80,$2607789027402
12/14/2006,12337.46,13607.62,$2639566667913
12/15/2006,12227.08,13485.95,$2616222088736
12/18/2006,11954.61,13185.45,$2535291317904
12/19/2006,12134.73,13384.11,$2573488860585
12/20/2006,12000.27,13235.85,$2544974279803
12/21/2006,11963.49,13195.55,$2537174890395
12/22/2006,11857.00,13078.09,$2514589996538
12/26/2006,11877.13,13100.30,$2518859493816
12/27/2006,12026.61,13266.55,$2550560061574
12/28/2006,12033.94,13274.77,$2552115241324
12/29/2006,11967.88,13201.90,$2538105789427
01/03/2007,11610.37,12808.53,$2462284667114
01/04/2007,11367.03,12540.08,$2410678846879
01/05/2007,11377.44,12551.57,$2412887292049
01/08/2007,11365.48,12540.30,$2410349099021
01/09/2007,11210.01,12368.77,$2377378023641
01/10/2007,11029.54,12169.65,$2339105886781
01/11/2007,11000.36,12137.46,$2332917736234
01/12/2007,11300.10,12468.25,$2396483987433
01/16/2007,11165.87,12320.14,$2365229199571
01/17/2007,11259.11,12423.02,$2386685714474
01/18/2007,11188.48,12345.41,$2371714519922
01/19/2007,11426.60,12608.14,$2422189176800
01/22/2007,11355.05,12529.19,$2407022562483
01/23/2007,11635.74,12838.91,$2466522728706
01/24/2007,11694.26,12903.48,$2478927510090
01/25/2007,11450.47,12634.48,$2427249253207
01/26/2007,11491.50,12679.76,$2435947819052
01/29/2007,11413.17,12594.12,$2419343528054
01/30/2007,11636.70,12840.77,$2466725583687
01/31/2007,11653.96,12859.81,$2470384689656
02/01/2007,11774.68,12993.38,$2495976250040
02/02/2007,11764.18,12981.79,$2493749481455
02/05/2007,11763.41,12980.94,$2493585745536
02/06/2007,11733.73,12948.19,$2487295156435
02/07/2007,11650.18,12875.80,$2469583575856
02/08/2007,11743.19,12978.64,$2489299192087
02/09/2007,11679.34,12908.22,$2475766266811
02/12/2007,11547.46,12764.16,$2447810356016
02/13/2007,11706.02,12939.46,$2481420381912
02/14/2007,11728.60,12970.40,$2486207376565
02/15/2007,11666.50,12905.01,$2473044407145
02/16/2007,11647.74,12886.07,$2469067563727
02/20/2007,11538.74,12765.47,$2445960583845
02/21/2007,11588.99,12831.65,$2456612866276
02/22/2007,11686.60,12939.72,$2477303321367
02/23/2007,11730.65,12988.50,$2486641017054
02/26/2007,11812.07,13078.99,$2503901554913
02/27/2007,11375.11,12595.58,$2411276097854
02/28/2007,11366.99,12586.95,$2409553628547
03/01/2007,11319.46,12534.44,$2399479294049
03/02/2007,11127.14,12321.48,$2358711477671
03/05/2007,10986.64,12165.91,$2328927450248
03/06/2007,11190.88,12392.08,$2372222174107
03/07/2007,11336.62,12554.76,$2403116621212
03/08/2007,11387.52,12611.16,$2413905147809
03/09/2007,11385.05,12608.43,$2413382737322
03/12/2007,11351.99,12572.02,$2406373420335
03/13/2007,11173.11,12375.05,$2370459880512
03/14/2007,11282.11,12496.06,$2393584823872
03/15/2007,11248.45,12458.78,$2386444308028
03/16/2007,11169.34,12375.11,$2369661402199
03/19/2007,11355.15,12580.97,$2394045536570
03/20/2007,11421.22,12654.25,$2407977078881
03/21/2007,11628.27,12883.65,$2451630175116
03/22/2007,11775.75,13047.05,$2483222876304
03/23/2007,11887.52,13170.88,$2506791140631
03/26/2007,11980.50,13273.90,$2526398669813
03/27/2007,11972.31,13264.83,$2524671279156
03/28/2007,11981.31,13276.26,$2526568795759
03/29/2007,12125.23,13435.88,$2556917818338
03/30/2007,11983.86,13279.24,$2527107245433
04/02/2007,12104.04,13412.41,$2552451376227
04/03/2007,12129.19,13442.31,$2557754646315
04/04/2007,12159.48,13475.87,$2564141071994
04/05/2007,12210.60,13532.69,$2574920797375
04/09/2007,12169.58,13487.23,$2566271421628
04/10/2007,12314.93,13650.29,$2596922230634
04/11/2007,12275.51,13608.14,$2588608925275
04/12/2007,12480.52,13835.54,$2631841638460
04/13/2007,12540.14,13901.63,$2644414002251
04/16/2007,12608.45,13977.36,$2658818198136
04/17/2007,12570.58,13935.38,$2650832464385
04/18/2007,12517.91,13876.99,$2639726119794
04/19/2007,12394.08,13739.99,$2613613312477
04/20/2007,12586.79,13953.67,$2654251228050
04/23/2007,12563.54,13927.89,$2649347361741
04/24/2007,12511.97,13870.72,$2638472705534
04/25/2007,12749.03,14133.52,$2688462779166
04/26/2007,12694.46,14073.85,$2676956368102
04/27/2007,12695.41,14074.90,$2677016943375
04/30/2007,12546.93,13911.65,$2645707718063
05/01/2007,12593.26,13963.02,$2655476865119
05/02/2007,12732.07,14116.99,$2684747953033
05/03/2007,12861.27,14260.60,$2711991477015
05/04/2007,12883.08,14284.78,$2716590195640
05/07/2007,12893.02,14295.98,$2718686435302
05/08/2007,12876.63,14277.80,$2715228855714
05/09/2007,12845.57,14267.81,$2708679416429
05/10/2007,12589.60,13993.79,$2654704794017
05/11/2007,12844.87,14281.98,$2708531586879
05/14/2007,12879.22,14322.85,$2715776542603
05/15/2007,12858.77,14313.43,$2711462653914
05/16/2007,12918.28,14386.49,$2724431034664
05/17/2007,13112.97,14606.66,$2765490298607
05/18/2007,13332.39,14851.13,$2811764827924
05/21/2007,13433.79,14964.08,$2833150691300
05/22/2007,13317.10,14834.09,$2808539354998
05/23/2007,13354.86,14876.47,$2816503162367
05/24/2007,13138.32,14635.26,$2770836406089
05/25/2007,13309.67,14826.14,$2806974216892
05/29/2007,13187.74,14690.61,$2781286739782
05/30/2007,13381.58,14907.43,$2822169279085
05/31/2007,13338.02,14859.43,$2801332632616
06/01/2007,13497.55,15037.22,$2833698794775
06/04/2007,13645.92,15203.62,$2864846665553
06/05/2007,13608.36,15161.77,$2856961646097
06/06/2007,13449.52,14987.09,$2823615579358
06/07/2007,13221.13,14732.65,$2774976144752
06/08/2007,13340.34,14865.52,$2799998145124
06/11/2007,13390.94,14922.13,$2810617407195
06/12/2007,13232.66,14745.75,$2777395947776
06/13/2007,13475.70,15018.29,$2828408093178
06/14/2007,13747.39,15321.08,$2885432764880
06/15/2007,13942.85,15538.92,$2924366207105
06/18/2007,13985.61,15596.25,$2897432412234
06/19/2007,13991.04,15602.31,$2898557700492
06/20/2007,13687.38,15263.72,$2835648036803
06/21/2007,13919.63,15522.72,$2883763520372
06/22/2007,13803.80,15393.54,$2859765785577
06/25/2007,13703.98,15282.23,$2839086471290
06/26/2007,13532.60,15091.11,$2803580702830
06/27/2007,13685.92,15263.70,$2835344556413
06/28/2007,13736.10,15319.83,$2845740261909
06/29/2007,13837.56,15434.78,$2866761310730
07/02/2007,14073.81,15698.30,$2915705458779
07/03/2007,14166.27,15801.43,$2934859902715
07/05/2007,14130.30,15761.31,$2927408792639
07/06/2007,14304.31,15955.57,$2963457095432
07/09/2007,14443.35,16110.66,$2992584789212
07/10/2007,14305.55,15956.96,$2964034248482
07/11/2007,14379.95,16039.94,$2979448458843
07/12/2007,14664.00,16356.79,$3035445235662
07/13/2007,14734.03,16435.02,$3049940564801
07/16/2007,14532.90,16210.67,$3008306457852
07/17/2007,14453.80,16122.44,$2991934345725
07/18/2007,14647.72,16338.74,$3032074525602
07/19/2007,14739.52,16441.48,$3051078069211
07/20/2007,14618.83,16306.85,$3022669923519
07/23/2007,14713.49,16412.45,$3042242757962
07/24/2007,14256.41,15902.58,$2947732690666
07/25/2007,14417.58,16082.37,$2981058766274
07/26/2007,13952.85,15563.97,$2884967711296.
07/27/2007,13629.89,15207.31,$2818191306175.
07/30/2007,13795.37,15391.94,$2852406571619.
07/31/2007,13728.44,15317.26,$2838567160973.
08/01/2007,13708.29,15303.13,$2834401383857.
08/02/2007,13608.89,15192.49,$2813848855630.
08/03/2007,13144.70,14674.29,$2725891535111.
08/06/2007,13246.23,14788.17,$2747220763229.
08/07/2007,13456.27,15022.66,$2790782707865
08/08/2007,13703.03,15311.03,$2841959545983
08/09/2007,13211.60,14772.31,$2740039076435
08/10/2007,13292.61,14862.95,$2756841090752
08/13/2007,13241.66,14806.20,$2746274755151
08/14/2007,13090.25,14637.78,$2714871670970
08/15/2007,12799.70,14319.48,$2654613646183
08/16/2007,12625.29,14124.36,$2611009722396
08/17/2007,13022.99,14569.27,$2693255665627
08/20/2007,13061.76,14614.07,$2701271105710
08/21/2007,12909.96,14444.23,$2669880261522
08/22/2007,13120.91,14680.25,$2713507158226
08/23/2007,13208.24,14777.96,$2731568073123
08/24/2007,13483.12,15085.50,$2788413762402
08/27/2007,13384.93,14975.65,$2768108933744
08/28/2007,13015.99,14562.85,$2691807501277
08/29/2007,13407.59,15002.42,$2772794626347
08/30/2007,13412.47,15008.05,$2773803532133
08/31/2007,13600.01,15221.81,$2812587333993
09/04/2007,13874.30,15528.81,$2869313097916
09/05/2007,13829.04,15478.36,$2859953045141
09/06/2007,13945.28,15609.68,$2883992273126
09/07/2007,13767.14,15410.86,$2847151555499
09/10/2007,13717.02,15356.30,$2836787929916
09/11/2007,13956.74,15624.76,$2886363064032
09/12/2007,14069.83,15753.02,$2909962919622
09/13/2007,14189.08,15886.56,$2934626528993
09/14/2007,14171.50,15866.87,$2930989652720
09/17/2007,14119.97,15809.18,$2920333181224
09/18/2007,14574.11,16317.65,$3014259588488
09/19/2007,14642.25,16393.97,$3028352119431
09/20/2007,14712.22,16472.37,$3042823324019
09/21/2007,14793.12,16562.94,$2999254644210
09/24/2007,14752.41,16517.36,$2957715079133
09/25/2007,14594.83,16340.93,$2926122410990
09/26/2007,14598.58,16347.02,$2926875055777
09/27/2007,14729.10,16493.35,$2953042706649
09/28/2007,14682.35,16441.00,$2943669536976
10/01/2007,14862.93,16643.21,$2979874475904
10/02/2007,14662.41,16418.67,$2939671965624
10/03/2007,14456.16,16187.72,$2898321518623
10/04/2007,14555.68,16299.16,$2920279891828
10/05/2007,14657.03,16412.82,$2940613757437
10/08/2007,14503.96,16241.41,$2909902709703.
10/09/2007,14771.69,16542.65,$2963616514233.
10/10/2007,14896.41,16684.51,$2988639929847.
10/11/2007,14920.75,16711.77,$2983064671159.
10/12/2007,15131.05,16947.32,$3025109715996.
10/15/2007,15304.64,17141.87,$3059814822143.
10/16/2007,15335.93,17176.92,$3066070845198.
10/17/2007,15356.13,17199.54,$3070108021107.
10/18/2007,15426.92,17279.17,$3084262237812.
10/19/2007,14878.07,16664.41,$2974530598252.
10/22/2007,14689.10,16460.99,$2938932155083.
10/23/2007,14872.93,16667.00,$2975712795413.
10/24/2007,14978.76,16785.61,$2997265239396.
10/25/2007,15053.69,16869.57,$3012257507858.
10/26/2007,15290.91,17135.41,$3059726177812.
10/29/2007,15431.43,17296.78,$3087845038514.
10/30/2007,15040.33,16858.39,$3009583724887.
10/31/2007,15377.93,17249.42,$3077138337971.
11/01/2007,14964.93,16786.51,$2994496433116.
11/02/2007,15169.39,17015.87,$3035408797461.
11/05/2007,15022.70,16851.93,$3006056800528.
11/06/2007,15379.65,17252.35,$3077483380802.
11/07/2007,15045.71,16889.44,$3010298440145.
11/08/2007,15204.82,17068.05,$3042132696995.
11/09/2007,14902.97,16729.27,$2981739629357.
11/12/2007,14266.69,16015.02,$2854624028735.
11/13/2007,14558.79,16358.03,$2913070383165.
11/14/2007,14500.50,16299.45,$2901407576013.
11/15/2007,14174.56,15933.08,$2836190840011.
11/16/2007,14418.96,16207.79,$2885091707055.
11/19/2007,14169.20,15928.07,$2835367003338.
11/20/2007,14603.08,16415.81,$2922189572268.
11/21/2007,14373.95,16158.23,$2876338438381.
11/23/2007,14555.08,16361.85,$2912583987473.
11/26/2007,14231.98,15998.64,$2848494289027.
11/27/2007,14165.02,15923.37,$2820803730416.
11/28/2007,14399.56,16187.41,$2867509335998.
11/29/2007,14446.68,16241.37,$2876891593105.
11/30/2007,14512.52,16315.45,$2890004422505.
12/03/2007,14537.47,16344.67,$2894971733917.
12/04/2007,14429.26,16223.01,$2873424072849.
12/05/2007,14715.43,16545.31,$2930411643524.
12/06/2007,15036.29,16907.35,$2994307169373.
12/07/2007,14968.04,16830.60,$2980927102060.
12/10/2007,15016.33,16885.13,$2990544138176.
12/11/2007,14724.05,16556.49,$2932549387233.
12/12/2007,15080.55,16958.88,$3003552334421.
12/13/2007,15048.39,16922.75,$2997147539308.
12/14/2007,14808.43,16652.98,$2949551531155.
12/17/2007,14516.10,16324.40,$2891325134654.
12/18/2007,14678.27,16506.77,$2923626221242.
12/19/2007,14741.48,16578.03,$2936216689844.
12/20/2007,14871.91,16724.71,$2962195983499.
12/21/2007,15174.29,17064.77,$3022425204848.
12/24/2007,15277.13,17180.41,$3013166184613.
12/26/2007,15416.42,17337.09,$3040639892998.
12/27/2007,15334.16,17246.18,$3025056959363.
12/28/2007,15477.58,17407.66,$3053349446545.
12/31/2007,15283.81,17189.73,$3015123789740.
01/02/2008,15411.47,17333.31,$3040307896781.
01/03/2008,15569.31,17510.83,$3071445419408.
01/04/2008,15220.18,17118.17,$3002571521601.
01/07/2008,15183.27,17076.64,$2995288441165.
01/08/2008,14972.37,16839.67,$2953683518082.
01/09/2008,15148.51,17037.78,$2988431986964.
01/10/2008,15046.61,16925.92,$2968329148083.
01/11/2008,14795.94,16643.94,$2918878792675.
01/14/2008,14983.11,16855.43,$2955810451139.
01/15/2008,14435.97,16240.04,$2847872190472.
01/16/2008,13942.57,15684.98,$2750536906527.
01/17/2008,13472.13,15156.01,$2657728800191.
01/18/2008,13539.41,15231.73,$2671002904507.
01/22/2008,13095.73,14732.64,$2583473848139.
01/23/2008,13025.48,14653.61,$2569615908204.
01/24/2008,13478.82,15163.62,$2659049619055.
01/25/2008,13299.13,14961.47,$2623600622551.
01/28/2008,13497.79,15184.96,$2662791541210.
01/29/2008,13545.65,15239.19,$2672233538890.
01/30/2008,13467.04,15150.74,$2656724791254.
01/31/2008,13534.42,15226.90,$2670017654614.
02/01/2008,13682.34,15393.32,$2699198720801.
02/04/2008,13727.51,15444.14,$2708108879767.
02/05/2008,13211.36,14863.47,$2606286259104.
02/06/2008,13038.48,14681.04,$2572181546117.
02/07/2008,13109.65,14772.15,$2586220024140.
02/08/2008,13279.73,14963.80,$2619772998221.
02/11/2008,13515.80,15230.18,$2667223456582.
02/12/2008,13607.84,15333.97,$2685387829264.
02/13/2008,13904.13,15675.65,$2743858263227.
02/14/2008,13888.51,15658.23,$2740775495156.
02/15/2008,13849.32,15616.50,$2733041294163.
02/19/2008,14172.53,15980.95,$2796824147462.
02/20/2008,14307.91,16162.49,$2823539587603.
02/21/2008,14033.22,15856.16,$2769333000856.
02/22/2008,14202.98,16048.16,$2802833168566.
02/25/2008,14520.04,16406.42,$2865402230333.
02/26/2008,14711.18,16622.40,$2903120888481.
02/27/2008,14658.02,16562.70,$2892630742650.
02/28/2008,14827.39,16754.91,$2926055019427.
02/29/2008,14390.52,16261.50,$2839842888116.
03/03/2008,14441.89,16319.55,$2849980517607.
03/04/2008,14232.90,16083.38,$2808736916106.
03/05/2008,14531.52,16421.01,$2867668306544.
03/06/2008,14196.42,16043.56,$2801538056275.
03/07/2008,13971.76,15789.68,$2757203810546.
03/10/2008,13855.26,15658.25,$2734212666718.
03/11/2008,14398.02,16271.66,$2841321936771.
03/12/2008,14252.17,16108.56,$2812540782156.
03/13/2008,14386.06,16260.48,$2838962910868.
03/14/2008,14150.87,15994.65,$2792549658966.
03/17/2008,13746.70,15537.85,$2712789604427.
03/18/2008,14172.81,16019.49,$2796880116788.
03/19/2008,13393.08,15138.22,$2643007195498.
03/20/2008,13390.82,15135.66,$2642560068529.
03/24/2008,13558.64,15325.35,$2652710711986.
03/25/2008,13729.21,15518.14,$2686081679526.
03/26/2008,13989.73,15812.65,$2737052447639.
03/27/2008,13882.53,15693.11,$2716078114693.
03/28/2008,13830.73,15634.74,$2705943353835.
03/31/2008,13907.11,15721.08,$2720887752746.
04/01/2008,14136.95,15980.91,$2765855919367.
04/02/2008,14354.65,16227.00,$2808446987296.
04/03/2008,14392.35,16269.62,$2815823797912.
04/04/2008,14530.77,16426.09,$2842905308147.
04/07/2008,14601.75,16507.00,$2856792959239.
04/08/2008,14723.72,16645.07,$2880654778338.
04/09/2008,14822.04,16757.47,$2899890613743.
04/10/2008,14846.26,16784.86,$2904630566952.
04/11/2008,14651.09,16564.21,$2866446255146.
04/14/2008,14927.96,16877.40,$2920613537214.
04/15/2008,15077.10,17046.01,$2949792830820.
04/16/2008,15491.28,17514.28,$3030826350980.
04/17/2008,15468.40,17488.41,$3026349118891.
04/18/2008,15710.73,17762.74,$3073760981642.
04/21/2008,15885.06,17959.88,$3107868274059.
04/22/2008,15893.48,17969.39,$3106568804526.
04/23/2008,15845.56,17915.21,$3097201713268.
04/24/2008,15485.47,17508.10,$3026818999395.
04/25/2008,15698.23,17748.64,$3068404067837.
04/28/2008,15656.10,17702.52,$3060161479529.
04/29/2008,15578.57,17614.86,$3045007462140.
04/30/2008,15728.25,17784.65,$3074264866850.
05/01/2008,15444.13,17463.79,$3018730601191.
05/02/2008,15648.25,17694.61,$3058627214691.
05/05/2008,15793.49,17858.85,$3087750729798.
05/06/2008,16126.01,18234.85,$3152760307879.
05/07/2008,15923.90,18006.55,$3113246909697.
05/08/2008,16162.82,18276.71,$3159956345333.
05/09/2008,16080.77,18196.35,$3143915313461.
05/12/2008,16143.82,18267.76,$3158917786915.
05/13/2008,16240.93,18377.69,$3177918265783.
05/14/2008,16131.70,18282.29,$3156545361640.
05/15/2008,16380.43,18572.14,$3205216273215.
05/16/2008,16815.41,19069.69,$3290328874763.
05/19/2008,16992.93,19282.77,$3325740163301.
05/20/2008,17143.81,19470.35,$3355268614574.
05/21/2008,17085.46,19411.76,$3343849097085.
05/22/2008,16930.80,19239.95,$3313580819196.
05/23/2008,16682.28,18958.01,$3264942639754.
05/27/2008,16459.63,18704.98,$3221366321593.
05/28/2008,16655.01,18927.47,$3259604525619.
05/29/2008,16358.32,18590.83,$3201539208866.
05/30/2008,16469.84,18717.84,$3223364329123.
06/02/2008,16421.29,18664.32,$3213862755704.
06/03/2008,16141.48,18346.29,$3159099443077.
06/04/2008,15836.96,18002.42,$3099501888898.
06/05/2008,16515.31,18773.54,$3232263899835.
06/06/2008,16336.44,18571.82,$3197256642660.
06/09/2008,16676.22,18958.35,$3263756338670.
06/10/2008,16244.79,18467.88,$3179319189815.
06/11/2008,16390.37,18635.09,$3207811173303.
06/12/2008,16105.70,18312.11,$3152098587781.
06/13/2008,16181.43,18398.24,$3166918240412.
06/16/2008,16293.04,18525.15,$3188763481998.
06/17/2008,16527.30,18791.50,$3234610099343.
06/18/2008,16458.87,18713.75,$3221217032600.
06/19/2008,16115.61,18323.47,$3154037199441.
06/20/2008,15977.80,18166.78,$3127065638550.
06/23/2008,16448.52,18701.99,$3236155385606.
06/24/2008,16190.55,18408.68,$3185402054760.
06/25/2008,16196.98,18416.02,$3186843018809.
06/26/2008,16043.20,18241.85,$3156585743705.
06/27/2008,16172.69,18389.32,$3182064808095.
06/30/2008,16451.44,18706.27,$3237105213472.
07/01/2008,16445.05,18699.00,$3235847009132.
07/02/2008,15943.87,18129.13,$3137231328398.
07/03/2008,15870.40,18045.60,$3122775960205.
07/07/2008,15586.33,17725.49,$3066879134504.
07/08/2008,15384.97,17496.68,$3027258586844.
07/09/2008,15090.66,17161.97,$2969347293373.
07/10/2008,15429.36,17547.16,$3035992786848.
07/11/2008,15381.30,17492.50,$3026536069874.
07/14/2008,15445.11,17565.07,$3039091226279.
07/15/2008,14876.54,16918.63,$2927215859018.
07/16/2008,14610.08,16615.59,$2874785495477.
07/17/2008,14368.09,16340.38,$2827169485607.
07/18/2008,14544.79,16541.76,$2861937756072.
07/21/2008,14903.76,16950.04,$2932753882465.
07/22/2008,14651.85,16663.54,$2883459363196.
07/23/2008,14162.40,16107.03,$2787136528049.
07/24/2008,14020.23,15945.34,$2759157670921.
07/25/2008,14139.37,16080.84,$2782604126759.
07/28/2008,14123.75,16063.07,$2779529687801.
07/29/2008,13981.97,15906.06,$2751628134440.
07/30/2008,14634.10,16648.48,$2879966642364.
07/31/2008,14202.94,16158.41,$2795115527868.
08/01/2008,14129.45,16074.80,$2780253898177.
08/04/2008,13527.92,15390.88,$2661889095753.
08/05/2008,13608.84,15482.95,$2677812932766.
08/06/2008,13873.86,15798.08,$2729961296914.
08/07/2008,13714.82,15617.20,$2698667111672.
08/08/2008,13527.76,15404.19,$2661857707198.
08/11/2008,13498.61,15383.51,$2656123419994.
08/12/2008,13471.78,15352.99,$2650842979892.
08/13/2008,13798.10,15740.64,$2715052405036.
08/14/2008,13636.43,15556.49,$2683242176810.
08/15/2008,13372.54,15263.29,$2631314848397.
08/18/2008,13258.42,15134.03,$2609580423258.
08/19/2008,13537.12,15452.16,$2664435639769.
08/20/2008,13908.52,15876.23,$2737437668364.
08/21/2008,14217.69,16229.13,$2798287000731.
08/22/2008,13994.18,15974.01,$2754297320824.
08/25/2008,13809.48,15763.18,$2717945007462.
08/26/2008,13989.82,15969.03,$2753438149509.
08/27/2008,14217.66,16229.48,$2798281027236.
08/28/2008,14125.17,16124.45,$2780078588593.
08/29/2008,13994.59,15977.21,$2754117102209.
09/02/2008,13279.41,15160.90,$2613371286248.
09/03/2008,13196.10,15066.06,$2596976155072.
09/04/2008,12878.40,14703.36,$2534452241227.
09/05/2008,12810.51,14628.17,$2521091530662.
09/08/2008,12706.68,14513.62,$2500658539372.
09/09/2008,11931.88,13628.65,$2348179089209.
09/10/2008,12328.37,14082.37,$2426207943583.
09/11/2008,12464.13,14238.86,$2452925645567.
09/12/2008,12835.87,14664.14,$2526082549217.
09/15/2008,11989.84,13697.61,$2359584832710.
09/16/2008,12289.41,14039.85,$2418539921694.
09/17/2008,11963.93,13668.00,$2353385643165.
09/18/2008,12222.04,13963.04,$2404157982173.
09/19/2008,13127.15,14997.08,$2587632507859.
09/22/2008,13073.57,14946.01,$2564664088711.
09/23/2008,12724.25,14546.67,$2496138009624.
09/24/2008,12734.03,14557.88,$2498055905074.
09/25/2008,13056.21,14926.20,$2561258408380.
09/26/2008,12803.18,14638.66,$2511620023975.
09/29/2008,11399.51,13033.97,$2236259937610.
09/30/2008,12004.72,13725.96,$2354986733881.
10/01/2008,11822.88,13518.04,$2319314064419.
10/02/2008,11014.37,12593.61,$2160707737941.
10/03/2008,10994.61,12571.02,$2156830873739.
10/06/2008,10467.81,11968.68,$2053487536845.
10/07/2008,9899.29,11318.65,$1941960075233.
10/08/2008,9931.48,11358.72,$1948274944396.
10/09/2008,8926.20,10208.98,$1751068187219.
10/10/2008,8341.75,9540.83,$1636415067228.
10/13/2008,9801.32,11210.20,$1922741704451.
10/14/2008,9786.12,11192.81,$1919758411781.
10/15/2008,8348.38,9548.57,$1637714711122.
10/16/2008,8887.08,10164.72,$1743393104310.
10/17/2008,8910.56,10191.58,$1748000190563.
10/20/2008,9952.96,11384.29,$1952488379970.
10/21/2008,9449.16,10808.04,$1853657953351.
10/22/2008,8506.38,9729.68,$1668709744285.
10/23/2008,8968.33,10258.08,$1759333022082.
10/24/2008,8548.74,9778.14,$1677021020425.
10/27/2008,8044.74,9201.66,$1578150317856.
10/28/2008,9053.09,10355.02,$1775959625123.
10/29/2008,9489.62,10858.73,$1861593478625.
10/30/2008,9810.86,11227.57,$1924763258946.
10/31/2008,9905.68,11336.09,$1943366229823.
11/03/2008,9702.47,11103.53,$1903498133654.
11/04/2008,10384.29,11883.81,$2037232361246.
11/05/2008,9839.15,11272.65,$1930285874048.
11/06/2008,9213.15,10555.66,$1807474098763.
11/07/2008,9650.51,11070.04,$1893277076168.
11/10/2008,9673.42,11096.33,$1897772754768.
11/11/2008,9304.92,10673.62,$1825478304151.
11/12/2008,8596.74,9875.85,$1686544838017.
11/13/2008,9482.70,10893.66,$1860354755698.
11/14/2008,9110.49,10489.63,$1787333446693.
11/17/2008,8933.48,10286.81,$1752606745728.
11/18/2008,9202.30,10596.36,$1805346279237.
11/19/2008,8683.47,9998.92,$1703558460514.
11/20/2008,7714.70,8883.39,$1513501162692.
11/21/2008,8570.81,9869.30,$1681458071862.
11/24/2008,9187.16,10579.02,$1802374953378.
11/25/2008,9295.81,10704.47,$1823691429262.
11/26/2008,9758.42,11237.30,$1914447002772.
11/28/2008,9675.32,11141.89,$1898144425967.
12/01/2008,8667.40,9983.37,$1700396203012.
12/02/2008,9038.34,10410.64,$1773169875074.
12/03/2008,9015.46,10384.57,$1768681203516.
12/04/2008,8468.87,9754.99,$1661449010035.
12/05/2008,8548.97,9847.26,$1677163520602.
12/08/2008,9087.71,10469.81,$1782854950899.
12/09/2008,9052.55,10429.31,$1775957798804.
12/10/2008,9458.00,10897.15,$1855498971177.
12/11/2008,9465.77,10907.95,$1857023838065.
12/12/2008,9402.81,10835.40,$1844672827071.
12/15/2008,9412.74,10846.84,$1846620420927.
12/16/2008,9821.52,11317.90,$1926816598079.
12/17/2008,9747.73,11233.07,$1912339875256.
12/18/2008,9208.71,10612.00,$1806593494215.
12/19/2008,9118.02,10507.48,$1788800088158.
12/22/2008,8915.32,10273.90,$1748091081883.
12/23/2008,8853.28,10202.44,$1736099870677.
12/24/2008,8845.48,10193.45,$1734690844989.
12/26/2008,8988.79,10358.60,$1762795647845.
12/29/2008,9126.15,10522.18,$1789733019843.
12/30/2008,9321.68,10747.89,$1828078208864.
12/31/2008,9434.01,10877.40,$1850106755284.
01/02/2009,9861.56,11370.37,$1933953851117.
01/05/2009,10006.37,11537.34,$1962352945304.
01/06/2009,10084.94,11627.93,$1977762067752.
01/07/2009,9699.12,11183.26,$1902097444555.
01/08/2009,9864.73,11374.21,$1934576029175.
01/09/2009,9537.24,10996.62,$1870352571260.
01/12/2009,9221.09,10634.79,$1808350829526.
01/13/2009,9325.72,10755.46,$1828870454677.
01/14/2009,8904.86,10270.27,$1746336294144.
01/15/2009,8989.39,10367.78,$1762913005419.
01/16/2009,9109.00,10505.72,$1786368938851.
01/20/2009,8591.83,9909.53,$1684960828515.
01/21/2009,9028.20,10412.92,$1770539162128.
01/22/2009,8784.73,10132.10,$1722791925811.
01/23/2009,8974.88,10351.42,$1760082519655.
01/26/2009,9183.09,10591.56,$1800914799058.
01/27/2009,9203.17,10614.71,$1804851578685.
01/28/2009,9433.48,10880.58,$1850019661919.
01/29/2009,9127.90,10528.41,$1790090547941.
01/30/2009,8988.08,10367.14,$1762670855222.
02/02/2009,8912.64,10280.13,$1747876707734.
02/03/2009,9082.01,10475.50,$1781091887697.
02/04/2009,9125.76,10540.81,$1789671967123.
02/05/2009,9351.14,10801.53,$1833870524565.
02/06/2009,9554.03,11048.16,$1873660757347.
02/09/2009,9583.85,11083.17,$1879763772419.
02/10/2009,9131.06,10559.54,$1790953128220.
02/11/2009,9059.47,10476.85,$1776789206197.
02/12/2009,9094.85,10525.87,$1783728185385.
02/13/2009,9116.33,10553.22,$1787941130358.
02/17/2009,8548.17,9895.51,$1676510983558.
02/18/2009,8497.20,9851.96,$1666515454382.
02/19/2009,8554.55,9922.37,$1677762855322.
02/20/2009,8330.62,9662.63,$1633895576815.
02/23/2009,7988.37,9265.66,$1566769743408.
02/24/2009,8352.01,9687.44,$1638091866718.
02/25/2009,8288.19,9613.58,$1625573936418.
02/26/2009,8267.43,9589.58,$1621502840887.
02/27/2009,8078.12,9370.88,$1584371705983.
03/02/2009,7482.47,8680.06,$1467547181861.
03/03/2009,7455.73,8649.04,$1462301921299.
03/04/2009,7831.49,9085.21,$1536001092323.
03/05/2009,7470.66,8666.63,$1465229823370.
03/06/2009,7598.97,8817.15,$1490396448812.
03/09/2009,7619.43,8841.21,$1494409283387.
03/10/2009,8021.46,9307.72,$1573259775904.
03/11/2009,7962.27,9239.76,$1561650916888.
03/12/2009,8232.17,9555.49,$1614586121549.
03/13/2009,8201.77,9520.24,$1608623914852.
03/16/2009,8244.86,9570.25,$1617075073281.
03/17/2009,8493.59,9858.97,$1665859750181.
03/18/2009,8569.97,9947.67,$1680840253272.
03/19/2009,8719.32,10121.02,$1710131069329.
03/20/2009,8443.21,9800.60,$1655978232581.
03/23/2009,9080.09,10539.87,$1787892168233.
03/24/2009,8853.32,10276.65,$1743240966554.
03/25/2009,8946.60,10385.05,$1761607283282.
03/26/2009,9026.41,10477.73,$1777321194468.
03/27/2009,8762.96,10172.51,$1725448358966.
03/30/2009,8419.23,9773.75,$1657759759627.
03/31/2009,8433.81,9790.69,$1660631614254.
04/01/2009,8595.62,9978.53,$1692492078436.
04/02/2009,8952.89,10393.29,$1762839517907.
04/03/2009,9049.19,10505.07,$1781800021008.
04/06/2009,8878.87,10307.36,$1748264812761.
04/07/2009,8634.31,10024.23,$1700109800227.
04/08/2009,8712.17,10114.62,$1715440063284.
04/09/2009,8923.60,10362.04,$1757072269774.
04/13/2009,8871.61,10302.07,$1746834573393.
04/14/2009,8775.46,10190.62,$1727901519307.
04/15/2009,8808.74,10229.28,$1734455319891.
04/16/2009,8862.78,10292.04,$1745095990417.
04/17/2009,8904.59,10340.60,$1753328542418.
04/20/2009,8490.84,9860.46,$1671860260316.
04/21/2009,8686.14,10087.26,$1710314888581.
04/22/2009,8585.20,9970.04,$1690440733239.
04/23/2009,8812.45,10233.96,$1735186415658.
04/24/2009,9070.50,10533.64,$1785997240193.
04/27/2009,8898.39,10333.76,$1752107517981.
04/28/2009,8935.44,10376.88,$1759401973938.
04/29/2009,9168.84,10648.03,$1805310389426.
04/30/2009,9021.31,10476.96,$1776261622360.
05/01/2009,9314.94,10817.97,$1834120417980.
05/04/2009,9663.66,11222.97,$1903171913485.
05/05/2009,9543.21,11083.08,$1879451091847.
05/06/2009,9850.68,11454.86,$1940003936461.
05/07/2009,9739.57,11326.04,$1918121823857.
05/08/2009,10204.51,11866.73,$2009687257044.
05/11/2009,9885.02,11507.11,$1946766872748.
05/12/2009,10005.01,11646.79,$1970397130539.
05/13/2009,9684.93,11290.07,$1907359950274.
05/14/2009,9714.54,11343.31,$1913192054849.
05/15/2009,9513.00,11117.99,$1873501280095.
05/18/2009,9863.76,11538.09,$1942578980405.
05/19/2009,9914.43,11597.42,$1952558128686.
05/20/2009,9996.78,11697.57,$1968363342527.
05/21/2009,9769.62,11435.54,$1923636445329.
05/22/2009,9808.51,11481.52,$1931293852335.
05/26/2009,10028.59,11739.14,$1974626711780.
05/27/2009,9910.69,11601.27,$1951413397649.
05/28/2009,10200.17,11940.70,$2008411654251.
05/29/2009,10361.53,12129.59,$2040182746039.
06/01/2009,10764.69,12603.51,$2120128435878.
06/02/2009,10760.14,12598.37,$2119231533937.
06/03/2009,10347.71,12117.35,$2038001980964.
06/04/2009,10556.44,12361.80,$2079111961911.
06/05/2009,10487.19,12280.78,$2065472543243.
06/08/2009,10471.95,12264.87,$2062472642211.
06/09/2009,10570.53,12380.32,$2081886417314.
06/10/2009,10652.81,12477.45,$2098091728199.
06/11/2009,10827.76,12684.18,$2132548976888.
06/12/2009,10671.49,12501.38,$2101772217193.
06/15/2009,10349.94,12124.69,$2038441919225.
06/16/2009,10160.54,11902.82,$2001139429452.
06/17/2009,10002.03,11717.15,$1969919231159.
06/18/2009,9963.55,11672.14,$1962340337404.
06/19/2009,9952.09,11658.71,$1960083789738.
06/22/2009,9459.27,11081.38,$1864682402497.
06/23/2009,9545.12,11181.96,$1881607073222.
06/24/2009,9562.43,11202.36,$1885259366684.
06/25/2009,9759.12,11432.79,$1924038868345.
06/26/2009,9704.07,11369.75,$1913174680487.
06/29/2009,9840.82,11530.26,$1940532569439.
06/30/2009,9762.33,11438.29,$1925055010056.
07/01/2009,9811.53,11495.94,$1934757232193.
07/02/2009,9464.51,11089.33,$1866325852036.
07/06/2009,9292.99,10892.85,$1832538329734.
07/07/2009,9068.39,10629.59,$1788248481585.
07/08/2009,9037.88,10594.02,$1782231156028.
07/09/2009,9158.54,10735.46,$1806024912421.
07/10/2009,9072.98,10635.17,$1789153320621.
07/13/2009,9227.36,10816.13,$1819596166439.
07/14/2009,9331.53,10938.24,$1840138470941.
07/15/2009,9688.16,11356.49,$1910916248118.
07/16/2009,9793.65,11480.14,$1931722834829.
07/17/2009,9839.28,11533.63,$1940723573099.
07/20/2009,10045.07,11775.23,$1981314209643.
07/21/2009,10117.17,11859.75,$1995535180714.
07/22/2009,10039.04,11768.17,$1980110029948.
07/23/2009,10323.14,12101.21,$2036147027878.
07/24/2009,10381.97,12170.17,$2047749515497.
07/27/2009,10427.52,12223.56,$2056733767310.
07/28/2009,10257.06,12023.74,$2023112403661.
07/29/2009,10048.11,11782.51,$1981899408122.
07/30/2009,10178.76,11936.06,$2007543910999.
07/31/2009,10227.39,11993.09,$2017135672391.
08/03/2009,10501.99,12315.10,$2071396609803.
08/04/2009,10455.76,12260.90,$2062277209322.
08/05/2009,10338.53,12137.61,$2039154804594.
08/06/2009,10244.53,12027.44,$2020615272306.
08/07/2009,10234.67,12016.24,$2018787622194.
08/10/2009,10228.99,12010.07,$2017667400636.
08/11/2009,10067.81,11832.99,$1985874482001.
08/12/2009,10202.44,12007.64,$2012368451142.
08/13/2009,10293.58,12115.71,$2030345065185.
08/14/2009,10159.82,11958.27,$2003961132801.
08/17/2009,9838.81,11589.30,$1941116542175.
08/18/2009,9973.23,11747.65,$1967637633554.
08/19/2009,10129.90,11932.19,$1998547901158.
08/20/2009,10234.21,12055.21,$2019126941901.
08/21/2009,10507.66,12377.32,$2073076914842.
08/24/2009,10582.06,12464.96,$2087754715044.
08/25/2009,10490.33,12356.91,$2069382819817.
08/26/2009,10484.58,12350.52,$2068248973291.
08/27/2009,10492.18,12359.62,$2069749179139.
08/28/2009,10466.52,12329.47,$2064686422194.
08/31/2009,10286.58,12119.44,$2029191170809.
09/01/2009,10095.22,11893.98,$1991441109898.
09/02/2009,10117.06,11920.66,$1995749777215.
09/03/2009,10179.92,11994.73,$2008150163396.
09/04/2009,10346.67,12193.59,$2041043806814.
09/08/2009,10622.28,12522.27,$2095412971221.
09/09/2009,10687.03,12599.08,$2108186244685.
09/10/2009,10845.93,12787.32,$2139531754038.
09/11/2009,10853.83,12798.52,$2141090212502.
09/14/2009,10895.71,12847.89,$2149350897760.
09/15/2009,11000.41,12971.35,$2170004536198.
09/16/2009,11196.59,13202.86,$2208703299678.
09/17/2009,11126.71,13120.50,$2194919576231.
09/18/2009,11129.79,13124.19,$2195525945236.
09/21/2009,11025.81,13009.08,$2176159686760.
09/22/2009,11214.22,13231.38,$2213347206793.
09/23/2009,10999.58,12978.27,$2170984201067.
09/24/2009,10795.74,12737.75,$2131104938865.
09/25/2009,10776.11,12714.59,$2127229784045.
09/28/2009,10946.83,12917.71,$2160930862845.
09/29/2009,10904.41,12867.94,$2153009745215.
09/30/2009,10866.51,12823.21,$2145526943546.
10/01/2009,10539.71,12438.78,$2081001118715.
10/02/2009,10461.37,12346.33,$2065533568511.
10/05/2009,10667.46,12589.56,$2106225758525.
10/06/2009,10909.76,12875.52,$2154066066876.
10/07/2009,10935.53,12906.15,$2159153291399.
10/08/2009,11167.04,13179.39,$2204864937188.
10/09/2009,11179.86,13194.51,$2207394962092.
10/12/2009,11311.44,13349.81,$2233376145829.
10/13/2009,11331.69,13373.71,$2237449500997.
10/14/2009,11593.40,13684.95,$2289124157796.
10/15/2009,11766.65,13889.46,$2323332901437.
10/16/2009,11762.65,13884.73,$2322541971813.
10/19/2009,11931.04,14083.51,$2355959766140.
10/20/2009,11811.72,13943.02,$2332397531304.
10/21/2009,11798.30,13927.20,$2329748075822.
10/22/2009,11873.14,14015.54,$2344525910668.
10/23/2009,11648.86,13750.79,$2300238405394.
10/26/2009,11469.70,13539.29,$2265593460959.
10/27/2009,11576.16,13664.96,$2286622426926.
10/28/2009,11222.00,13250.83,$2216665665738.
10/29/2009,11503.04,13583.04,$2272054706985.
10/30/2009,11075.98,13078.76,$2187702400188.
11/02/2009,11127.59,13139.71,$2197896896482.
11/03/2009,11239.44,13271.78,$2219988784040.
11/04/2009,11239.66,13286.46,$2220032498544.
11/05/2009,11426.48,13507.56,$2256931073671.
11/06/2009,11391.50,13466.97,$2250023534296.