HISTORICAL DATA FOR NYSE WORLD LEADERS (SYMBOL NYL.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
12/02/1996,3614.02,3689.24,$4967176166830.
12/03/1996,3572.24,3646.61,$4909758317265.
12/04/1996,3555.32,3629.90,$4886502313749.
12/05/1996,3555.42,3630.41,$4886634537543.
12/06/1996,3532.39,3606.89,$4854252417381.
12/09/1996,3577.27,3652.80,$4916826794567.
12/10/1996,3570.10,3645.68,$4906963352263.
12/11/1996,3525.86,3601.04,$4846046144444.
12/12/1996,3480.27,3555.42,$4783385257223.
12/13/1996,3481.16,3556.34,$4784607634210.
12/16/1996,3462.72,3537.63,$4759260287159.
12/17/1996,3486.31,3561.73,$4791681795468.
12/18/1996,3510.67,3586.70,$4825163759294.
12/19/1996,3576.86,3654.45,$4916138488580.
12/20/1996,3592.10,3670.14,$4937088401527.
12/23/1996,3589.70,3668.06,$4933781283749.
12/24/1996,3603.28,3681.97,$4952457848148.
12/26/1996,3621.81,3700.91,$4977923473422.
12/27/1996,3629.23,3709.91,$4988124221237.
12/30/1996,3628.26,3709.04,$4981337719517.
12/31/1996,3580.69,3660.94,$4916026699208.
12/01/1997,4582.34,4768.36,$6545194740755.
12/02/1997,4574.48,4760.21,$6537262892526.
12/03/1997,4604.98,4793.02,$6580845009002.
12/04/1997,4594.01,4781.74,$6565174344649.
12/05/1997,4643.40,4833.31,$6635748574275.
12/08/1997,4631.12,4820.70,$6618199436914.
12/09/1997,4609.32,4798.20,$6587047210273.
12/10/1997,4579.52,4767.35,$6544458778669.
12/11/1997,4502.32,4688.28,$6434133674383.
12/12/1997,4505.37,4691.47,$6438502425000.
12/15/1997,4555.95,4744.19,$6510781304674.
12/16/1997,4585.89,4775.45,$6553567712077.
12/17/1997,4591.50,4781.51,$6561575105428.
12/18/1997,4546.42,4734.69,$6497158957199.
12/19/1997,4494.98,4681.12,$6421090584313.
12/22/1997,4516.54,4703.70,$6448605663231.
12/23/1997,4457.44,4642.15,$6364223438963.
12/24/1997,4438.61,4622.62,$6345552946629.
12/26/1997,4450.50,4635.00,$6362548747536.
12/29/1997,4537.12,4726.93,$6486386506309.
12/30/1997,4606.11,4799.19,$6585006879364.
12/31/1997,4599.35,4792.21,$6576407429770.
12/01/1998,5542.63,5867.46,$8423203253205.
12/02/1998,5515.82,5840.43,$8382452041433.
12/03/1998,5436.87,5756.83,$8239816247441.
12/04/1998,5550.14,5876.98,$8411483782355.
12/07/1998,5579.07,5907.67,$8455577168440.
12/08/1998,5573.61,5901.90,$8447301652903.
12/09/1998,5606.29,5936.98,$8496823550379.
12/10/1998,5525.81,5851.82,$8374853581600.
12/11/1998,5518.81,5845.69,$8364240149072.
12/14/1998,5417.55,5738.44,$8210773891488.
12/15/1998,5521.37,5848.46,$8368131746074.
12/16/1998,5523.06,5850.25,$8370685890822.
12/17/1998,5599.63,5931.58,$8486737906334.
12/18/1998,5625.02,5958.49,$8525222144937.
12/21/1998,5700.24,6038.28,$8645228567417.
12/22/1998,5711.05,6049.76,$8661621148386.
12/23/1998,5827.85,6173.56,$8838768423669.
12/24/1998,5815.90,6160.97,$8820653571559.
12/28/1998,5820.70,6166.05,$8827927365328.
12/29/1998,5904.66,6256.81,$8959647123549.
12/30/1998,5840.64,6188.98,$8862498098216.
12/31/1998,5841.98,6190.41,$8873760273656.
12/01/1999,6837.71,7337.71,$10930991989938.
12/02/1999,6856.44,7357.81,$10918477054702.
12/03/1999,6985.35,7496.32,$11123770150398.
12/06/1999,6977.54,7487.94,$11111328827421.
12/07/1999,6925.43,7432.04,$11028349199281.
12/08/1999,6910.04,7415.87,$11003844382161.
12/09/1999,6945.55,7454.25,$11060379539940.
12/10/1999,6974.40,7485.21,$11106323667502.
12/13/1999,6934.37,7443.59,$11045500800386.
12/14/1999,6877.98,7383.12,$10955681142276.
12/15/1999,6866.50,7370.94,$10937394923525.
12/16/1999,6885.59,7391.52,$10967798126558.
12/17/1999,6890.73,7397.04,$10975982182660.
12/20/1999,6874.39,7379.63,$10975241202448.
12/21/1999,6913.19,7421.34,$11036445282725.
12/22/1999,6947.93,7459.56,$11091917596567.
12/23/1999,7064.13,7584.37,$11277424021726.
12/27/1999,7053.09,7572.51,$11259790790320.
12/28/1999,7074.96,7596.05,$11294711241388.
12/29/1999,7100.78,7624.61,$11335929900993.
12/30/1999,7113.19,7637.95,$11355742097636.
12/31/1999,7142.35,7669.26,$11398674089208.
12/01/2000,6332.03,6883.08,$11095661713387.
12/04/2000,6400.07,6957.03,$11241305842190.
12/05/2000,6587.47,7160.83,$11570475413142.
12/06/2000,6493.41,7059.27,$11405256259602.
12/07/2000,6486.82,7052.22,$11393689047213.
12/08/2000,6565.95,7138.25,$11532668033888.
12/11/2000,6596.87,7171.86,$11650786447202.
12/12/2000,6566.01,7138.38,$11596281072563.
12/13/2000,6553.85,7126.29,$11574765657721.
12/14/2000,6487.11,7053.75,$11456896166677.
12/15/2000,6381.68,6939.12,$11270705493068.
12/18/2000,6415.01,6975.46,$11341041818208.
12/19/2000,6364.03,6920.06,$11250907251695.
12/20/2000,6179.42,6719.50,$10924538939630.
12/21/2000,6215.36,6758.87,$10988068154089.
12/22/2000,6307.42,6859.07,$11150837503344.
12/26/2000,6352.51,6908.09,$11230537178798.
12/27/2000,6412.63,6976.31,$11367439770331.
12/28/2000,6445.49,7012.08,$11425694628372.
12/29/2000,6434.58,7000.21,$11406351682619.
12/03/2001,5237.81,5781.62,$9254731375135.
12/04/2001,5297.66,5847.69,$9360491832973.
12/05/2001,5403.38,5966.19,$9547277007400.
12/06/2001,5390.73,5952.23,$9524932717886.
12/07/2001,5349.91,5907.16,$9452811389075.
12/10/2001,5253.06,5800.22,$9281676158317.
12/11/2001,5242.10,5788.12,$9262319765979.
12/12/2001,5245.97,5792.90,$9269154314768.
12/13/2001,5153.94,5691.36,$9106540443935.
12/14/2001,5187.00,5727.87,$9164960209163.
12/17/2001,5249.45,5796.99,$9275305018878.
12/18/2001,5273.31,5823.37,$9318659372591.
12/19/2001,5293.84,5846.17,$9354940668308.
12/20/2001,5260.82,5810.50,$9296802768998.
12/21/2001,5290.09,5842.90,$9348529107042.
12/24/2001,5277.62,5829.13,$9415182261527.
12/26/2001,5302.14,5856.29,$9458911996731.
12/27/2001,5336.09,5895.73,$9519488516580.
12/28/2001,5367.96,5930.96,$9576343082107.
12/31/2001,5330.98,5890.10,$9510360983045.
12/02/2002,4331.37,4876.96,$7820442517766.
12/03/2002,4270.00,4807.95,$7709635001868.
12/04/2002,4264.64,4803.28,$7699945421033.
12/05/2002,4213.39,4745.56,$7607420079270.
12/06/2002,4238.64,4774.00,$7653012358172.
12/09/2002,4150.14,4674.33,$7493224456725.
12/10/2002,4203.90,4734.92,$7590293924759.
12/11/2002,4199.69,4731.04,$7582693539914.
12/12/2002,4177.24,4705.89,$7542142452621.
12/13/2002,4132.24,4655.26,$7460893230586.
12/16/2002,4242.24,4779.61,$7659513634779.
12/17/2002,4194.27,4725.63,$7572892949973.
12/18/2002,4132.76,4656.45,$7461842172292.
12/19/2002,4105.35,4626.44,$7412358221552.
12/20/2002,4162.56,4690.91,$7515644812718.
12/23/2002,4159.24,4687.16,$7543924800665.
12/24/2002,4144.71,4670.85,$7517577207063.
12/26/2002,4131.77,4656.37,$7494098004047.
12/27/2002,4059.38,4576.94,$7362799552345.
12/30/2002,4093.18,4615.08,$7424112982061.
12/31/2002,4106.30,4630.36,$7448628177001.
12/01/2003,4881.52,5630.76,$8935169092175.
12/02/2003,4874.64,5622.93,$8922580295348.
12/03/2003,4882.54,5633.58,$8937048207991.
12/04/2003,4898.91,5652.53,$8967012095384.
12/05/2003,4872.35,5621.88,$8918393036580.
12/08/2003,4910.61,5666.03,$8988425119969.
12/09/2003,4894.08,5646.95,$8958167306401.
12/10/2003,4880.35,5632.07,$8933041229913.
12/11/2003,4932.40,5692.50,$9028300432144.
12/12/2003,4946.15,5708.38,$9053477482356.
12/15/2003,4933.32,5693.84,$9029995316209.
12/16/2003,4971.33,5737.80,$9099559138132.
12/17/2003,4976.08,5743.45,$9108266287323.
12/18/2003,5034.92,5812.24,$9215958495917.
12/19/2003,5029.88,5806.42,$9208131968867.
12/22/2003,5052.44,5832.46,$9260482042453.
12/23/2003,5058.68,5839.67,$9271917513995.
12/24/2003,5063.00,5844.74,$9279840402140.
12/26/2003,5068.98,5852.19,$9290792732033.
12/29/2003,5123.02,5916.65,$9389837487860.
12/30/2003,5131.16,5926.61,$9404765700586.
12/31/2003,5153.13,5952.08,$9445036646200.
12/01/2004,5515.11,6510.94,$10346367853659.
12/02/2004,5506.49,6500.76,$10330201580233.
12/03/2004,5517.76,6514.07,$10346496123876.
12/06/2004,5511.25,6506.38,$10334290222093.
12/07/2004,5467.12,6454.38,$10251535244661.
12/08/2004,5482.13,6472.93,$10279683389152.
12/09/2004,5491.80,6484.50,$10297825200952.
12/10/2004,5467.29,6455.56,$10251866009506.
12/13/2004,5530.65,6530.89,$10370669735957.
12/14/2004,5543.34,6546.00,$10394470291037.
12/15/2004,5565.65,6572.60,$10436286403748.
12/16/2004,5547.56,6551.24,$10402380366408.
12/17/2004,5507.64,6504.10,$10327521581435.
12/20/2004,5529.38,6529.85,$10322988122965.
12/21/2004,5563.39,6570.01,$10386484726025.
12/22/2004,5586.16,6599.33,$10428986780406.
12/23/2004,5605.14,6621.75,$10464421062940.
12/27/2004,5604.08,6620.62,$10462441305335.
12/28/2004,5636.19,6658.82,$10522401802459.
12/29/2004,5629.24,6652.03,$10509422992375.
12/30/2004,5637.05,6661.40,$10524002518173.
12/31/2004,5633.57,6657.46,$10517510067596.
01/28/2008,6747.04,8596.59,$12332406491508.
01/29/2008,6793.70,8657.03,$12422796470087.
01/30/2008,6760.51,8615.00,$12362113401417.
01/31/2008,6850.64,8731.23,$12528418745416.
02/01/2008,6948.55,8856.02,$12707473992320.
02/04/2008,6888.98,8780.10,$12598533692685.
02/05/2008,6632.39,8453.08,$12129294889844.
02/06/2008,6594.81,8409.51,$12060563213483.
02/07/2008,6612.91,8435.71,$12093663617703.
02/08/2008,6581.47,8395.68,$12036173113582.
02/11/2008,6610.45,8432.95,$12089159384959.
02/12/2008,6701.57,8549.39,$12255793957587.
02/13/2008,6776.28,8649.22,$12392423825344.
02/14/2008,6701.27,8553.55,$12255257050073.
02/15/2008,6700.00,8552.29,$12252925834817.
02/19/2008,6746.30,8611.42,$12337601655111.
02/20/2008,6770.31,8646.50,$12381506892066.
02/21/2008,6708.76,8570.55,$12268944798500.
02/22/2008,6779.87,8662.26,$12399002502734.
02/25/2008,6883.35,8794.90,$12588236775729.
02/26/2008,6956.80,8890.93,$12723228711335.
02/27/2008,6961.21,8899.49,$12731294916585.
02/28/2008,6909.15,8833.61,$12636096698242.
02/29/2008,6717.18,8588.18,$12284989579363.
03/03/2008,6720.60,8592.75,$12291257714003.
03/04/2008,6652.62,8505.89,$12166532524149.
03/05/2008,6702.16,8580.52,$12257135331036.
03/06/2008,6564.23,8404.39,$12004870224256.
03/07/2008,6496.50,8317.76,$11881008523724.
03/10/2008,6402.98,8198.32,$11709968936730.
03/11/2008,6633.00,8493.12,$12130646027877.
03/12/2008,6591.44,8441.75,$12054635964844.
03/13/2008,6613.67,8470.31,$12095297369702.
03/14/2008,6463.56,8278.06,$11820773236852.
03/17/2008,6366.32,8154.61,$11642934276296.
03/18/2008,6625.52,8486.61,$12116957258915.
03/19/2008,6407.18,8206.95,$11717662551004.
03/20/2008,6536.77,8376.22,$11954664694471.
03/24/2008,6638.35,8506.39,$12043435944494.
03/25/2008,6692.36,8575.58,$12141408850116.
03/26/2008,6658.76,8532.95,$12080461333677.
03/27/2008,6616.68,8479.98,$12004113571828.
03/28/2008,6578.67,8432.16,$11935151940996.
03/31/2008,6600.54,8460.22,$11872081729798.
04/01/2008,6823.28,8745.97,$12272201252317.
04/02/2008,6827.43,8752.81,$12279655217942.
04/03/2008,6858.53,8792.68,$12335591109559.
04/04/2008,6870.24,8807.69,$12339865458039.
04/07/2008,6894.21,8839.34,$12382909801733.
04/08/2008,6865.95,8805.73,$12332154542572.
04/09/2008,6820.52,8748.47,$12250567872557.
04/10/2008,6830.77,8763.73,$12268970000172.
04/11/2008,6705.82,8604.12,$12044539443984.
04/14/2008,6696.32,8591.97,$12027486215900.
04/15/2008,6740.09,8648.16,$12106097180077.
04/16/2008,6905.38,8861.23,$12402984845682.
04/17/2008,6873.50,8820.54,$12345726522347.
04/18/2008,6977.02,8953.42,$12531660953301.
04/21/2008,6984.76,8965.74,$12545559713851.
04/22/2008,6929.65,8896.06,$12446576816007.
04/23/2008,6936.23,8904.50,$12458387021473.
04/24/2008,6933.29,8902.73,$12453105396120.
04/25/2008,7004.84,8995.11,$12581630972972.
04/28/2008,7005.36,8997.72,$12582553849520.
04/29/2008,6959.13,8939.42,$12499517197843.
04/30/2008,6979.58,8967.52,$12536250667548.
05/01/2008,7044.93,9052.92,$12653632981377.
05/02/2008,7092.95,9114.92,$12732955068607.
05/05/2008,7083.52,9102.80,$12716026145275.
05/06/2008,7126.23,9157.92,$12792694062696.
05/07/2008,6988.13,8983.52,$12544795320594.
05/08/2008,7022.55,9029.58,$12606583484327.
05/09/2008,6968.99,8964.14,$12510426227615.
05/12/2008,7028.71,9041.04,$12617630955549.
05/13/2008,7006.33,9015.95,$12577456859598.
05/14/2008,7028.63,9048.95,$12617494671725.
05/15/2008,7121.55,9169.78,$12824074841115.
05/16/2008,7162.75,9225.32,$12898268097196.
05/19/2008,7161.93,9228.85,$12896785923633.
05/20/2008,7104.18,9157.02,$12792790679333.
05/21/2008,7003.01,9030.45,$12626791820499.
05/22/2008,7039.02,9078.32,$12691728075076.
05/23/2008,6950.77,8964.56,$12532603641457.
05/27/2008,6930.56,8938.49,$12510541355430.
05/28/2008,6960.42,8978.12,$12564444428438.
05/29/2008,6959.10,8978.82,$12551521667722.
05/30/2008,6971.45,8997.15,$12573797705749.
06/02/2008,6906.03,8913.40,$12455791944144.
06/03/2008,6856.84,8850.19,$12367087324380.
06/04/2008,6806.90,8794.27,$12277000099204.
06/05/2008,6955.18,8986.21,$12544441755559.
06/06/2008,6764.03,8739.77,$12199684066234.
06/09/2008,6765.08,8741.28,$12201582593977.
06/10/2008,6699.78,8656.90,$12083810304838.
06/11/2008,6611.79,8544.42,$11925112422857.
06/12/2008,6611.82,8544.59,$11925164556145.
06/13/2008,6691.35,8647.36,$12068601282231.
06/16/2008,6702.75,8662.09,$12084343080302.
06/17/2008,6698.91,8658.71,$12077429924211.
06/18/2008,6643.98,8587.71,$11978388659944.
06/19/2008,6621.41,8559.19,$11937697064245.
06/20/2008,6500.53,8402.94,$11719774838301.
06/23/2008,6520.64,8429.01,$11898901206450.
06/24/2008,6504.60,8408.28,$11869638726098.
06/25/2008,6551.15,8468.89,$11954581034796.
06/26/2008,6388.22,8259.89,$11657273028309.
06/27/2008,6369.85,8236.13,$11632228310680.
06/30/2008,6411.48,8290.22,$11708258898652.
07/01/2008,6394.63,8269.68,$11679955711097.
07/02/2008,6280.70,8122.77,$11471865813952.
07/03/2008,6321.39,8175.39,$11546186106409.
07/07/2008,6263.45,8101.60,$11440364466044.
07/08/2008,6337.40,8199.84,$11575433665491.
07/09/2008,6235.75,8068.77,$11389761243630.
07/10/2008,6287.60,8135.86,$11484462492072.
07/11/2008,6212.96,8039.99,$11348136058131.
07/14/2008,6170.06,7984.47,$11253179462268.
07/15/2008,6062.11,7844.80,$11088152630816.
07/16/2008,6186.01,8006.12,$11314771563986.
07/17/2008,6251.24,8090.80,$11434080478310.
07/18/2008,6289.43,8140.27,$11503948013531.
07/21/2008,6325.61,8187.29,$11570108759154.
07/22/2008,6367.77,8242.69,$11647239414309.
07/23/2008,6382.06,8261.72,$11673369204894.
07/24/2008,6241.81,8080.17,$11416838387120.
07/25/2008,6256.07,8098.72,$11442925248872.
07/28/2008,6149.88,7961.25,$11248690295566.
07/29/2008,6263.09,8109.17,$11455769539293.
07/30/2008,6381.87,8264.23,$11673028153886.
07/31/2008,6276.01,8128.57,$11479388704335.
08/01/2008,6231.68,8071.16,$11398317290069.
08/04/2008,6157.96,7975.73,$11263461853485.
08/05/2008,6311.77,8174.95,$11548190015732.
08/06/2008,6327.25,8201.44,$11576502451965.
08/07/2008,6201.39,8038.49,$11344904841128.
08/08/2008,6277.45,8137.45,$11484035994711.
08/11/2008,6292.03,8158.14,$11522486661149.
08/12/2008,6224.60,8071.03,$11398996049035.
08/13/2008,6195.78,8037.35,$11346230484305.
08/14/2008,6190.17,8031.45,$11335942388509.
08/15/2008,6178.89,8017.97,$11315290055314.
08/18/2008,6109.18,7928.11,$11187632671849.
08/19/2008,6062.42,7867.43,$11102002358598.
08/20/2008,6116.89,7942.31,$11201746001321.
08/21/2008,6150.27,7985.91,$11262888401498.
08/22/2008,6189.79,8038.15,$11335256018975.
08/25/2008,6086.06,7903.44,$11145292172607.
08/26/2008,6108.87,7933.06,$11187059716571.
08/27/2008,6169.98,8013.14,$11298973957511.
08/28/2008,6252.39,8120.63,$11449896299833.
08/29/2008,6190.56,8040.61,$11336661967054.
09/02/2008,6119.53,7948.82,$11206579345098.
09/03/2008,6104.66,7935.28,$11179354636107.
09/04/2008,5901.57,7671.29,$10807441446845.
09/05/2008,5916.14,7690.57,$10834126148039.
09/08/2008,6019.70,7827.26,$11023764803759.
09/09/2008,5815.21,7561.37,$10649293449968.
09/10/2008,5882.48,7649.57,$10772479742774.
09/11/2008,5919.59,7700.37,$10840436596457.
09/12/2008,5974.93,7772.43,$10934206885571.
09/15/2008,5656.66,7358.41,$10351765366590.
09/16/2008,5739.30,7465.91,$10503001037485.
09/17/2008,5479.51,7128.14,$10027586364561.
09/18/2008,5722.15,7446.08,$10471612735453.
09/19/2008,6048.74,7871.06,$11069276671515.
09/22/2008,5877.05,7649.13,$10742805749019.
09/23/2008,5775.53,7517.00,$10557245543952.
09/24/2008,5775.01,7516.32,$10556290984130.
09/25/2008,5916.12,7700.64,$10814230401810.
09/26/2008,5893.04,7671.64,$10772035892777.
09/29/2008,5360.80,6978.82,$9804241395682.
09/30/2008,5618.64,7314.51,$10275803528777.
10/01/2008,5631.38,7332.15,$10299102845377.
10/02/2008,5376.41,7001.07,$9832796483524.
10/03/2008,5345.20,6960.66,$9775710577803.
10/06/2008,5095.88,6636.00,$9319739542038.
10/07/2008,4822.17,6280.04,$8819154472079.
10/08/2008,4763.10,6206.23,$8711129878240.
10/09/2008,4386.51,5715.54,$8022394723025.
10/10/2008,4290.63,5591.13,$7847042371519.
10/13/2008,4827.24,6290.39,$8828430263815.
10/14/2008,4826.89,6289.92,$8838151084589.
10/15/2008,4359.37,5680.98,$7986228030861.
10/16/2008,4526.37,5898.81,$8292171670514.
10/17/2008,4499.20,5863.47,$8242392088034.
10/20/2008,4769.59,6215.89,$8740213126010.
10/21/2008,4581.50,5971.00,$8395544459850.
10/22/2008,4260.86,5554.23,$7807976168837.
10/23/2008,4328.96,5643.38,$7932760238391.
10/24/2008,4126.70,5379.72,$7562135352461.
10/27/2008,3957.50,5159.14,$7252072925850.
10/28/2008,4377.22,5706.30,$8021203438823.
10/29/2008,4405.98,5746.16,$8073899687180.
10/30/2008,4545.77,5929.36,$8330075535143.
10/31/2008,4595.00,5993.57,$8420281314395.
11/03/2008,4595.73,5994.52,$8421616067875.
11/04/2008,4830.86,6301.22,$8852489284623.
11/05/2008,4574.00,5970.83,$8381801526346.
11/06/2008,4306.93,5624.96,$7892398280463.
11/07/2008,4473.59,5844.22,$8197803439567.
11/10/2008,4435.56,5795.13,$8128107379515.
11/11/2008,4310.17,5631.31,$7895888558944.
11/12/2008,4074.19,5325.99,$7463594739920.
11/13/2008,4371.23,5714.69,$8021853260778.
11/14/2008,4178.09,5465.24,$7667400703435.
11/17/2008,4080.84,5338.24,$7499723209776.
11/18/2008,4131.26,5404.40,$7600282530191.
11/19/2008,3871.32,5067.41,$7095606921447.
11/20/2008,3599.10,4711.25,$6596667664834.
11/21/2008,3830.04,5014.58,$7019949680552.
11/24/2008,4104.49,5373.96,$7522975787323.
11/25/2008,4144.50,5426.84,$7596311287745.
11/26/2008,4252.06,5569.08,$7793451172669.
11/28/2008,4287.38,5615.35,$7858189295555.
12/01/2008,3912.80,5125.02,$7171635227558.
12/02/2008,4079.21,5343.45,$7475147249248.
12/03/2008,4149.04,5437.69,$7603168677773.
12/04/2008,4018.55,5266.67,$7364041337987.
12/05/2008,4132.23,5415.66,$7572358361738.
12/08/2008,4317.72,5659.29,$7912274169650.
12/09/2008,4227.35,5540.84,$7746663960682.
12/10/2008,4297.75,5633.25,$7875681659719.
12/11/2008,4230.56,5546.22,$7752539280673.
12/12/2008,4246.18,5566.70,$7781170091080.
12/15/2008,4227.13,5541.87,$7746269170377.
12/16/2008,4452.59,5837.45,$8159425012088.
12/17/2008,4416.89,5790.67,$8094006982397.
12/18/2008,4291.16,5625.83,$7863597850042.
12/19/2008,4275.23,5605.10,$7834404082235.
12/22/2008,4220.06,5533.23,$7851516541611.
12/23/2008,4179.44,5481.01,$7775948739007.
12/24/2008,4193.00,5501.13,$7801180055612.
12/26/2008,4228.23,5547.94,$7866724293979.
12/29/2008,4237.99,5562.31,$7884888750873.
12/30/2008,4332.88,5687.60,$8061417846117.
12/31/2008,4385.35,5756.48,$8159049358122.
01/02/2009,4500.33,5908.88,$8403624405917.
01/05/2009,4480.35,5882.66,$8366329820296.
01/06/2009,4509.28,5920.64,$8420349430159.
01/07/2009,4396.37,5775.65,$8209508690385.
01/08/2009,4421.17,5808.33,$8255814986910.
01/09/2009,4322.59,5678.82,$8071741101519.
01/12/2009,4218.95,5542.99,$7878204131323.
01/13/2009,4196.73,5514.18,$7836706073331.
01/14/2009,4042.32,5311.49,$7548380701620.
01/15/2009,4043.70,5313.50,$7550951197940.
01/16/2009,4064.16,5340.38,$7589151006742.
01/20/2009,3818.02,5016.98,$7134312826801.
01/21/2009,3976.85,5226.84,$7431106421581.
01/22/2009,3905.76,5133.82,$7298269252810.
01/23/2009,3917.43,5150.00,$7320063235741.
01/26/2009,3959.30,5205.05,$7398312500266.
01/27/2009,4012.19,5274.58,$7497134707744.
01/28/2009,4143.44,5448.02,$7742394120279.
01/29/2009,3997.98,5257.01,$7470589098330.
01/30/2009,3927.01,5163.69,$7337975197258.
02/02/2009,3901.50,5130.15,$7290306848397.
02/03/2009,3987.81,5243.63,$7451574776445.
02/04/2009,3963.81,5218.48,$7406727343713.
02/05/2009,4027.30,5302.07,$7525373475558.
02/06/2009,4134.17,5444.73,$7725070222255.
02/09/2009,4137.86,5449.69,$7731968997156.
02/10/2009,3941.50,5191.08,$7365046561259.
02/11/2009,3964.84,5224.41,$7408652035419.
02/12/2009,3964.33,5224.68,$7407713350669.
02/13/2009,3925.58,5173.97,$7335297834065.
02/17/2009,3725.98,4910.90,$6962324170609.
02/18/2009,3723.06,4910.07,$6956865881945.
02/19/2009,3698.68,4880.76,$6911313630520.
02/20/2009,3631.95,4793.80,$6786628605356.
02/23/2009,3508.64,4631.30,$6556215467279.
02/24/2009,3643.94,4812.51,$6809030293583.
02/25/2009,3593.44,4747.96,$6714657699656.
02/26/2009,3574.21,4723.13,$6678736096911.
02/27/2009,3495.28,4618.92,$6531244332829.
03/02/2009,3307.50,4370.80,$6180366628870.
03/03/2009,3289.68,4347.25,$6147065800706.
03/04/2009,3384.08,4473.82,$6323463732522.
03/05/2009,3241.27,4285.06,$6056595078375.
03/06/2009,3263.63,4315.10,$6098384283116.
03/09/2009,3217.12,4253.88,$6011485130673.
03/10/2009,3417.85,4519.58,$6386551929918.
03/11/2009,3420.40,4524.07,$6391329023453.
03/12/2009,3550.30,4696.80,$6634061675072.
03/13/2009,3578.49,4734.09,$6686736086148.
03/16/2009,3596.08,4757.36,$6719599930355.
03/17/2009,3698.64,4893.04,$6911240215125.
03/18/2009,3765.54,4982.41,$7036244785138.
03/19/2009,3732.88,4939.44,$6975225532738.
03/20/2009,3661.87,4845.48,$6869958307866.
03/23/2009,3922.11,5190.95,$7397237311433.
03/24/2009,3829.22,5068.01,$7222047124806.
03/25/2009,3879.46,5134.72,$7316794988926.
03/26/2009,3939.22,5213.88,$7429515566533.
03/27/2009,3839.74,5082.41,$7205963483821.
03/30/2009,3699.90,4897.82,$6935933896692.
03/31/2009,3757.45,4974.02,$7043808143913.
04/01/2009,3842.14,5087.18,$7202584264086.
04/02/2009,3967.46,5253.25,$7437509948557.
04/03/2009,3992.68,5286.92,$7484777114266.
04/06/2009,3938.10,5214.66,$7382475633386.
04/07/2009,3848.94,5099.45,$7215332163292.
04/08/2009,3882.10,5143.38,$7277492749128.
04/09/2009,4010.32,5314.21,$7517850946450.
04/13/2009,4036.17,5348.96,$7566308017003.
04/14/2009,3962.10,5250.83,$7427457060519.
04/15/2009,4022.10,5330.43,$7539991930541.
04/16/2009,4061.23,5382.69,$7613343981896.
04/17/2009,4071.64,5396.49,$7632855745586.
04/20/2009,3892.13,5160.49,$7296344608212.
04/21/2009,3963.54,5255.91,$7430207593276.
04/22/2009,3914.95,5192.68,$7339115516887.
04/23/2009,3987.74,5289.24,$7475585868119.
04/24/2009,4046.68,5368.83,$7586064776589.
04/27/2009,3999.65,5307.51,$7497912142114.
04/28/2009,3985.24,5291.71,$7470891751075.
04/29/2009,4084.30,5424.48,$7656589495401.
04/30/2009,4076.75,5414.70,$7642438304648.
05/01/2009,4125.93,5480.02,$7734633968559.
05/04/2009,4286.57,5693.91,$8035778623261.
05/05/2009,4263.02,5662.82,$7991627085423.
05/06/2009,4356.66,5790.62,$8167168284950.
05/07/2009,4300.81,5718.15,$8062472835771.
05/08/2009,4444.36,5909.40,$8331577398531.
05/11/2009,4341.05,5774.37,$8137905999656.
05/12/2009,4367.68,5809.81,$8187833871106.
05/13/2009,4244.67,5649.81,$7957233786210.
05/14/2009,4284.92,5706.07,$8032685171226.
05/15/2009,4231.52,5636.47,$7932580805058.
05/18/2009,4372.35,5826.31,$8200726106547.
05/19/2009,4371.14,5825.71,$8198463872004.
05/20/2009,4375.74,5834.09,$8215532731051.
05/21/2009,4315.20,5754.96,$8101863588481.
05/22/2009,4327.09,5770.91,$8124199855371.
05/26/2009,4427.38,5904.67,$8326654289835.
05/27/2009,4342.23,5791.89,$8166501641597.
05/28/2009,4414.86,5890.31,$8303093952029.
05/29/2009,4475.36,5971.04,$8416891646459.
06/01/2009,4582.92,6114.78,$8619181603414.
06/02/2009,4594.49,6130.24,$8640939957882.
06/03/2009,4485.81,5989.92,$8436544268246.
06/04/2009,4535.62,6057.45,$8530215539888.
06/05/2009,4512.78,6027.06,$8487256420837.
06/08/2009,4509.46,6023.30,$8481017439025.
06/09/2009,4529.92,6050.90,$8519487841003.
06/10/2009,4529.42,6050.40,$8524820478417.
06/11/2009,4584.37,6125.26,$8628237877124.
06/12/2009,4574.84,6112.56,$8610309112152.
06/15/2009,4440.97,5933.69,$8358346069322.
06/16/2009,4386.91,5861.48,$8256599256111.
06/17/2009,4373.91,5844.11,$8253123701398.
06/18/2009,4405.41,5886.94,$8312552506080.
06/19/2009,4425.84,5914.25,$8351115955263.
06/22/2009,4277.98,5717.46,$8093629666010.
06/23/2009,4311.16,5761.80,$8156405289479.
06/24/2009,4328.28,5784.68,$8185507734653.
06/25/2009,4404.91,5887.25,$8330436834855.
06/26/2009,4399.79,5881.00,$8320757270305.
06/29/2009,4445.62,5942.26,$8407427422315.
06/30/2009,4396.44,5876.84,$8314427696252.
07/01/2009,4430.36,5922.98,$8382173800594.
07/02/2009,4307.31,5758.78,$8149368010031.
07/06/2009,4304.79,5755.97,$8150945562139.
07/07/2009,4221.42,5644.66,$7993084204326.
07/08/2009,4202.06,5621.67,$7948776411550.
07/09/2009,4234.84,5665.54,$8010799632344.
07/10/2009,4200.92,5620.43,$7946623782402.
07/13/2009,4300.65,5754.31,$8135291315408.
07/14/2009,4328.80,5791.97,$8188528144273.
07/15/2009,4465.61,5976.33,$8447320148620.
07/16/2009,4499.17,6021.43,$8510813262803.
07/17/2009,4497.51,6019.21,$8507666939956.
07/20/2009,4570.14,6116.45,$8645054797157.
07/21/2009,4583.53,6134.69,$8670386051355.
07/22/2009,4575.31,6125.48,$8654833252818.
07/23/2009,4679.79,6265.67,$8852481821891.
07/24/2009,4703.91,6297.97,$8903995805204.
07/27/2009,4722.13,6322.36,$8938484988564.
07/28/2009,4693.55,6284.09,$8884376917074.
07/29/2009,4662.95,6245.42,$8826451804867.
07/30/2009,4735.13,6342.43,$8983273024669.
07/31/2009,4766.91,6385.05,$9043554400821.
08/03/2009,4866.77,6518.81,$9242707171068.
08/04/2009,4860.38,6510.25,$9230574752419.
08/05/2009,4850.20,6500.27,$9211233490330.
08/06/2009,4821.30,6462.05,$9156345316776.
08/07/2009,4851.50,6502.53,$9213700338630.
08/10/2009,4828.51,6471.71,$9170034251638.
08/11/2009,4768.28,6392.71,$9055650234347.
08/12/2009,4820.84,6466.95,$9155410924431.
08/13/2009,4867.27,6529.24,$9243589288505.
08/14/2009,4822.90,6469.81,$9159318718334.
08/17/2009,4691.28,6294.31,$8909370767423.
08/18/2009,4751.87,6375.88,$9024424181478.
08/19/2009,4785.70,6423.05,$9088682500714.
08/20/2009,4835.98,6490.74,$9184158662401.
08/21/2009,4921.16,6606.26,$9345935487203.
08/24/2009,4921.56,6606.90,$9346698075109.
08/25/2009,4941.43,6634.54,$9390223714951.
08/26/2009,4934.97,6626.17,$9377944303113.
08/27/2009,4963.57,6664.88,$9432291773848.
08/28/2009,4947.82,6644.26,$9402367441274.
08/31/2009,4907.38,6590.18,$9325518241122.
09/01/2009,4795.74,6440.52,$9113358973142.
09/02/2009,4789.49,6435.20,$9101480474111.
09/03/2009,4834.09,6495.20,$9186237226191.
09/04/2009,4902.01,6586.92,$9315306175759.
09/08/2009,4966.79,6674.75,$9438409283852.
09/09/2009,4993.50,6711.32,$9489169357126.
09/10/2009,5047.49,6784.35,$9597872386427.
09/11/2009,5038.03,6773.10,$9598114166666.
09/14/2009,5054.96,6795.99,$9630359914387.
09/15/2009,5070.56,6816.97,$9660094279460.
09/16/2009,5152.96,6927.90,$9817080374965.
09/17/2009,5130.75,6898.78,$9774759788966.
09/18/2009,5142.23,6914.21,$9796631822212.
09/21/2009,5106.74,6867.39,$9759254867437.
09/22/2009,5166.05,6947.15,$9872604471241.
09/23/2009,5110.48,6872.43,$9766407998106.
09/24/2009,5042.54,6781.99,$9636569082404.
09/25/2009,5015.19,6745.20,$9584295524369.
09/28/2009,5092.88,6850.44,$9736767395788.
09/29/2009,5076.79,6828.81,$9706014415745.
09/30/2009,5069.67,6819.78,$9692390013394.
10/01/2009,4934.50,6638.33,$9433968956008.
10/02/2009,4907.12,6602.01,$9381634630015.
10/05/2009,4988.88,6712.00,$9537930604622.
10/06/2009,5067.00,6817.10,$9687288924199.
10/07/2009,5076.27,6832.99,$9705021533592.
10/08/2009,5126.39,6900.46,$9800843140987.
10/09/2009,5141.89,6921.32,$9830472617610.
10/12/2009,5170.54,6959.88,$9885240146300.
10/13/2009,5158.63,6945.11,$9862478342306.
10/14/2009,5270.84,7096.86,$10077000051164.
10/15/2009,5286.02,7117.32,$10106032709324.
10/16/2009,5234.98,7048.78,$9975207496128.
10/19/2009,5300.79,7137.39,$10100601863368.
10/20/2009,5258.56,7080.65,$10020147548877.
10/21/2009,5225.69,7037.29,$9957502239292.
10/22/2009,5277.92,7108.38,$10057032050079.
10/23/2009,5193.74,6995.00,$9896623161396.
10/26/2009,5115.56,6889.71,$9726731850941.
10/27/2009,5109.59,6881.68,$9715385906413.
10/28/2009,5006.34,6743.29,$9519058778199.
10/29/2009,5142.34,6926.73,$9677583357445.
10/30/2009,4983.56,6712.85,$9378757342743.
11/02/2009,5018.67,6760.15,$9444840942093.
11/03/2009,5025.11,6768.86,$9456959218726.
11/04/2009,5044.95,6799.71,$9493978712460.
11/05/2009,5125.48,6908.56,$9645518205679.
11/06/2009,5134.44,6922.94,$9662391980135.
11/09/2009,5260.63,7097.98,$9899661910801.
11/10/2009,5260.04,7100.31,$9902128313995.
11/11/2009,5277.29,7123.60,$9934611223736.
11/12/2009,5216.69,7042.22,$9820537731939.
11/13/2009,5255.42,7094.60,$9893448313338.
11/16/2009,5336.89,7205.69,$10046802220157.
11/17/2009,5338.93,7208.51,$10050655866304.
11/18/2009,5336.84,7208.38,$10046714128372.
11/19/2009,5262.42,7107.87,$9906617448266.
11/20/2009,5236.30,7073.66,$9857448330244.
11/23/2009,5317.38,7183.33,$10010083524869.
11/24/2009,5306.33,7168.69,$9989269556775.
11/25/2009,5351.13,7229.60,$10073608008153.
11/27/2009,5232.39,7070.35,$9881336818767.
11/30/2009,5245.81,7088.88,$9924189495162.
12/01/2009,5336.53,7211.81,$10094782315110.
12/02/2009,5334.35,7210.00,$10090661236576.
12/03/2009,5290.64,7151.10,$10007980385850.
12/04/2009,5296.73,7159.36,$10019499409643.
12/07/2009,5270.44,7123.86,$9973616592883.
12/08/2009,5191.09,7017.10,$9823450223802.
12/09/2009,5198.68,7027.84,$9819900264738.
12/10/2009,5220.34,7057.66,$9858232796871.
12/11/2009,5225.09,7065.12,$9867211372424.
12/14/2009,5258.69,7110.70,$9917726729298.
12/15/2009,5220.51,7059.07,$9845714237837.
12/16/2009,5249.26,7097.95,$9899943368644.
12/17/2009,5155.84,6972.02,$9723755503297.
12/18/2009,5168.10,6988.59,$9746869941840.
12/21/2009,5209.19,7044.16,$9838128826743.
12/22/2009,5234.40,7078.53,$9885732541176.
12/23/2009,5252.87,7105.28,$9913239001093.
12/24/2009,5279.09,7141.13,$9962723157870.
12/28/2009,5288.54,7154.69,$9980546261628.
12/29/2009,5284.16,7149.28,$10002382877594.
12/30/2009,5277.47,7140.61,$9989705809020.
12/31/2009,5241.07,7091.59,$9920811842299.
01/04/2010,5347.15,7235.54,$10122873058224.
01/05/2010,5363.50,7257.67,$10153834182298.
01/06/2010,5376.80,7278.70,$10179008063585.
01/07/2010,5384.56,7289.46,$10193705603213.
01/08/2010,5407.27,7320.19,$10236691625065.
01/11/2010,5427.77,7347.94,$10275496887092.
01/12/2010,5377.49,7279.89,$10180323663431.
01/13/2010,5415.66,7332.20,$10252577913952.
01/14/2010,5429.83,7351.38,$10279400393387.
01/15/2010,5361.05,7258.54,$10149194714765.
01/19/2010,5421.40,7340.27,$10263451730285.
01/20/2010,5329.67,7217.09,$10089786406992.
01/21/2010,5208.08,7052.60,$9859600377221.
01/22/2010,5106.64,6916.56,$9667551177777.
01/25/2010,5140.58,6962.53,$9731811616329.
01/26/2010,5108.65,6919.29,$9671368811630.
01/27/2010,5113.08,6926.17,$9679752940436.
01/28/2010,5053.65,6846.34,$9567234041573.
01/29/2010,5003.74,6778.73,$9472758924556.
02/01/2010,5093.86,6900.81,$9643357794542.
02/02/2010,5158.37,6988.21,$9765485769540.
02/03/2010,5114.71,6932.23,$9682841168105.
02/04/2010,4929.05,6680.59,$9331356357849.
02/05/2010,4919.87,6668.15,$9313759373730.
02/08/2010,4867.98,6599.76,$9215534917719.
02/09/2010,4960.25,6724.86,$9390207104561.
02/10/2010,4947.89,6712.43,$9366794297856.
02/11/2010,5000.27,6783.98,$9465957768961.
02/12/2010,4974.43,6750.21,$9417053586558.
02/16/2010,5076.66,6889.02,$9611491076399.
02/17/2010,5088.57,6907.88,$9634042639039.
02/18/2010,5121.83,6953.51,$9697020424726.
02/19/2010,5114.83,6945.08,$9691268312168.
02/22/2010,5110.78,6939.77,$9683581115774.
02/23/2010,5036.42,6838.81,$9542702127539.
02/24/2010,5078.45,6897.20,$9622337789079.
02/25/2010,5057.50,6870.05,$9582634039229.
02/26/2010,5075.38,6894.52,$9616524025293.
03/01/2010,5110.06,6941.62,$9707807530913.
03/02/2010,5134.14,6977.30,$9753549628852.
03/03/2010,5157.97,7012.85,$9798836118864.
03/04/2010,5165.56,7023.30,$9813245773890.
03/05/2010,5249.46,7137.38,$9972633906120.
03/08/2010,5249.81,7138.40,$9973299674157.
03/09/2010,5249.36,7138.11,$9972450897723.
03/10/2010,5272.15,7169.65,$10015746382414.
03/11/2010,5290.81,7197.24,$10051193756803.
03/12/2010,5297.72,7206.63,$10064316322374.
03/15/2010,5294.06,7201.79,$10057361572703.
03/16/2010,5347.59,7274.61,$10159060755329.
03/17/2010,5377.92,7317.13,$10216685927157.
03/18/2010,5360.28,7293.12,$10183161175358.
03/19/2010,5321.91,7240.94,$10110268993518.
03/22/2010,5336.74,7261.14,$10168169254268.
03/23/2010,5380.81,7321.90,$10252147529425.
03/24/2010,5324.20,7244.87,$10144274868291.
03/25/2010,5314.57,7232.24,$10125935956218.
03/26/2010,5328.70,7251.46,$10131789076826.
03/29/2010,5369.95,7308.77,$10210232445546.
03/30/2010,5363.69,7300.78,$10198322379569.
03/31/2010,5358.33,7293.48,$10188134113739.
04/01/2010,5423.29,7382.57,$10311639398868.
04/05/2010,5454.44,7424.98,$10370876052087.
04/06/2010,5450.78,7419.99,$10363908505648.
04/07/2010,5408.29,7366.18,$10283124664670.
04/08/2010,5427.17,7392.00,$10319025523946.
04/09/2010,5472.97,7454.42,$10406106422249.
04/12/2010,5483.00,7468.14,$10425182830713.
04/13/2010,5478.45,7462.55,$10416529938578.
04/14/2010,5541.93,7549.22,$10537220598447.
04/15/2010,5535.68,7540.92,$10525332570930.
04/16/2010,5435.83,7404.91,$10335487978875.
04/19/2010,5450.73,7425.31,$10363824108201.
04/20/2010,5490.52,7479.88,$10439480471633.
04/21/2010,5458.02,7435.69,$10377677297563.
04/22/2010,5434.25,7404.00,$10333280607647.
04/23/2010,5466.30,7448.11,$10394223000847.
04/26/2010,5446.26,7420.80,$10356113976869.
04/27/2010,5295.26,7215.06,$10068987077297.
04/28/2010,5320.98,7252.94,$10117900111556.
04/29/2010,5372.96,7326.83,$10216734179976.
04/30/2010,5298.80,7225.71,$10075729509005.
05/03/2010,5333.15,7272.88,$10141042683385.
05/04/2010,5194.91,7085.95,$9878183539970.
05/05/2010,5138.99,7014.95,$9771840396495.
05/06/2010,4961.40,6775.07,$9434162841657.
05/07/2010,4909.30,6705.22,$9335082917199.
05/10/2010,5143.37,7024.99,$9780180330636.
05/11/2010,5109.51,6980.65,$9715791017433.
05/12/2010,5160.27,7052.59,$9812298985342.
05/13/2010,5099.03,6969.14,$9695857342285.
05/14/2010,4989.64,6819.75,$9487856341551.
05/17/2010,4978.74,6808.03,$9467120020399.
05/18/2010,4907.20,6711.81,$9331096366826.
05/19/2010,4897.59,6700.13,$9312823746389.
05/20/2010,4715.65,6451.72,$8966849730915.
05/21/2010,4803.17,6572.26,$9133283778583.
05/24/2010,4718.91,6460.91,$8973054842463.
05/25/2010,4717.49,6458.97,$8970354818804.
05/26/2010,4679.03,6407.01,$8905105982731.
05/27/2010,4860.79,6657.78,$9251039163366.
05/28/2010,4784.64,6553.94,$9106096714393.
06/01/2010,4706.21,6446.80,$8956843123645.
06/02/2010,4826.81,6613.98,$9186365848104.
06/03/2010,4832.30,6621.78,$9196803696464.
06/04/2010,4656.02,6380.53,$8861306053933.
06/07/2010,4601.60,6306.06,$8731039948441.
06/08/2010,4668.14,6397.73,$8857284239762.
06/09/2010,4630.64,6347.83,$8786147535302.
06/10/2010,4787.23,6562.48,$9083258957485.
06/11/2010,4802.59,6585.90,$9112400371342.
06/14/2010,4798.17,6580.04,$9104008106884.
06/15/2010,4918.43,6745.00,$9349091727209.
06/16/2010,4911.29,6735.21,$9335525841943.
06/17/2010,4918.98,6746.52,$9350132689196.
06/18/2010,4924.59,6752.88,$9360793774125.
06/21/2010,4924.88,6753.36,$9357380543342.
06/22/2010,4851.94,6654.11,$9218791752019.
06/23/2010,4846.17,6646.20,$9207832383028.
06/24/2010,4762.96,6532.25,$9049721524542.
06/25/2010,4774.76,6548.45,$9072155387043.
06/28/2010,4756.25,6523.84,$9061975101290.
06/29/2010,4613.32,6327.79,$8789643014371.
06/30/2010,4579.82,6282.47,$8725820827620.
07/01/2010,4581.82,6285.90,$8729633237373.
07/02/2010,4567.01,6265.81,$8696148739671.
07/06/2010,4617.89,6336.84,$8793040565938.
07/07/2010,4755.35,6529.05,$9054778909658.
07/08/2010,4807.33,6600.54,$9153757626062.
07/09/2010,4840.40,6645.95,$9216722314063.
07/12/2010,4835.80,6640.47,$9207959799746.
07/13/2010,4910.19,6743.22,$9349620034695.
07/14/2010,4910.32,6743.44,$9349853471383.
07/15/2010,4924.91,6763.48,$9377646949719.
07/16/2010,4781.02,6566.04,$9103652070899.
07/19/2010,4799.44,6591.46,$9138729279968.
07/20/2010,4846.33,6656.19,$9228016444976.
07/21/2010,4785.77,6574.01,$9112706491692.
07/22/2010,4904.82,6738.10,$9347490032682.
07/23/2010,4943.25,6790.89,$9420719546487.
07/26/2010,4994.27,6860.99,$9517970000148.
07/27/2010,5009.52,6881.94,$9547031465474.
07/28/2010,4983.04,6847.15,$9496554830739.
07/29/2010,4983.49,6848.84,$9497414016088.
07/30/2010,4982.42,6847.37,$9495376287677.
08/02/2010,5114.15,7028.56,$9746425490269.
08/03/2010,5104.78,7015.69,$9728574131442.
08/04/2010,5121.66,7042.81,$9760740298982.
08/05/2010,5118.10,7037.91,$9753956276042.
08/06/2010,5104.19,7019.38,$9727439293131.
08/09/2010,5122.65,7044.77,$9762624095035.
08/10/2010,5097.02,7009.62,$9713778157824.
08/11/2010,4927.37,6780.81,$9390458007107.
08/12/2010,4915.11,6764.43,$9367097024968.
08/13/2010,4900.78,6744.95,$9339792321066.
08/16/2010,4909.02,6756.51,$9355493264542.
08/17/2010,4961.03,6829.34,$9454617262812.
08/18/2010,4964.78,6836.49,$9461768018810.
08/19/2010,4883.69,6724.83,$9307225109817.
08/20/2010,4851.56,6680.68,$9245987669248.
08/23/2010,4837.55,6661.50,$9219286628958.
08/24/2010,4763.38,6559.37,$9077944104668.
08/25/2010,4767.49,6566.30,$9085767898098.
08/26/2010,4747.46,6538.77,$9047600681394.
08/27/2010,4835.80,6661.92,$9225328858388.
08/30/2010,4768.28,6570.10,$9096533226234.
08/31/2010,4776.39,6581.59,$9112001665952.
09/01/2010,4919.17,6779.06,$9384385674714.
09/02/2010,4949.18,6820.58,$9441639002284.
09/03/2010,5011.54,6906.88,$9560590377088.
09/07/2010,4946.76,6818.24,$9437023517073.
09/08/2010,4976.32,6862.17,$9493410200678.
09/09/2010,5007.12,6904.64,$9552161302945.
09/10/2010,5029.91,6936.17,$9595642458578.
09/13/2010,5089.05,7020.26,$9708460864908.
09/14/2010,5095.94,7029.76,$9721605446522.
09/15/2010,5107.54,7045.81,$9743732515166.
09/16/2010,5104.14,7042.05,$9737245655792.
09/17/2010,5084.67,7015.20,$9700119855951.
09/20/2010,5160.25,7120.30,$9867773425338.
09/21/2010,5151.45,7108.16,$9850940584047.
09/22/2010,5129.55,7078.79,$9822460293975.
09/23/2010,5081.39,7012.33,$9730245707076.
09/24/2010,5188.96,7160.95,$9936223341509.
09/27/2010,5158.44,7118.84,$9877790985999.
09/28/2010,5187.28,7159.54,$9950376884181.
09/29/2010,5174.09,7141.73,$9925072364483.
09/30/2010,5157.48,7118.93,$9893209234508.
10/01/2010,5202.17,7181.16,$9978938634839.
10/04/2010,5157.89,7120.18,$9894001689483.
10/05/2010,5271.83,7277.47,$10112560880885.
10/06/2010,5291.27,7308.02,$10149860349277.
10/07/2010,5274.47,7284.82,$10117620913916.
10/08/2010,5306.11,7328.52,$10178317767193.
10/11/2010,5303.60,7325.05,$10173496884876.
10/12/2010,5306.74,7329.40,$10178454802065.
10/13/2010,5354.10,7395.91,$10269285188024.
10/14/2010,5348.73,7388.52,$10258993704460.
10/15/2010,5321.00,7350.52,$10205807739057.
10/18/2010,5361.27,7406.27,$10283049457619.
10/19/2010,5255.24,7259.78,$10079665800736.
10/20/2010,5325.33,7357.74,$10214112668374.
10/21/2010,5319.19,7349.62,$10202321756722.
10/22/2010,5319.02,7349.76,$10202000196377.
10/25/2010,5331.97,7367.66,$10226850547437.
10/26/2010,5320.06,7351.21,$10204005364753.
10/27/2010,5279.11,7296.23,$10125458208458.
10/28/2010,5303.32,7330.28,$10171892497328.
10/29/2010,5305.21,7332.89,$10175511176392.
11/01/2010,5299.42,7324.88,$10164404287333.
11/02/2010,5348.71,7393.02,$10258955616258.
11/03/2010,5369.73,7426.45,$10299263378794.
11/04/2010,5496.79,7603.25,$10542965391198.
11/05/2010,5504.31,7613.97,$10566962894720.
11/08/2010,5487.01,7590.61,$10533737788423.
11/09/2010,5433.96,7523.48,$10431893578433.
11/10/2010,5461.10,7562.29,$10483997052196.
11/11/2010,5441.74,7535.49,$10448745091147.
11/12/2010,5377.18,7446.45,$10324792549300.
11/15/2010,5373.91,7442.20,$10318511322647.
11/16/2010,5272.15,7302.62,$10123111501709.
11/17/2010,5277.94,7312.64,$10134236231529.
11/18/2010,5373.87,7445.57,$10318418264521.
11/19/2010,5383.47,7459.36,$10336851832214.
11/22/2010,5347.90,7410.23,$10268566574945.
11/23/2010,5240.74,7261.89,$10062803631485.
11/24/2010,5306.08,7352.72,$10188265151768.
11/26/2010,5243.30,7267.16,$10067725740968.
11/29/2010,5229.00,7248.84,$10038618566087.
11/30/2010,5187.20,7191.34,$9958369812109.
12/01/2010,5313.94,7368.43,$10201679119265.
12/02/2010,5391.05,7475.43,$10349719031869.
12/03/2010,5418.96,7514.33,$10403307589774.
12/06/2010,5405.85,7496.24,$10378133827547.
12/07/2010,5406.83,7497.59,$10380007867209.
12/08/2010,5423.10,7521.36,$10411256892472.
12/09/2010,5447.11,7555.18,$10457337591464.
12/10/2010,5473.33,7591.56,$10510189169520.
12/13/2010,5499.40,7629.04,$10560248258361.
12/14/2010,5505.06,7636.89,$10571106228210.
12/15/2010,5465.59,7582.17,$10495310809194.
12/16/2010,5488.31,7613.69,$10538466294625.
12/17/2010,5473.32,7592.90,$10509688452118.
12/20/2010,5475.22,7595.53,$10568169275587.
12/21/2010,5516.69,7653.91,$10648212605214.
12/22/2010,5538.37,7685.33,$10690070345118.
12/23/2010,5537.45,7684.79,$10688287853834.
12/27/2010,5531.22,7676.14,$10676259586256.
12/28/2010,5544.05,7693.95,$10701033996331.
12/29/2010,5565.52,7724.89,$10742472696181.
12/30/2010,5555.69,7711.24,$10723487438344.
12/31/2010,5570.44,7731.99,$10751965619884.
01/03/2011,5622.03,7803.60,$10851540863305.
01/04/2011,5620.67,7802.13,$10848917967380.
01/05/2011,5625.91,7810.55,$10859042911908.
01/06/2011,5596.97,7773.31,$10803172979804.
01/07/2011,5578.18,7747.21,$10766903739742.
01/10/2011,5563.18,7726.70,$10737957033570.
01/11/2011,5602.18,7780.86,$10813222766193.
01/12/2011,5686.95,7900.22,$10976852954047.
01/13/2011,5685.27,7897.88,$10973607558850.
01/14/2011,5728.13,7957.53,$11056086354960.
01/18/2011,5733.38,7965.03,$11066215814540.
01/19/2011,5682.48,7895.44,$10967974605791.
01/20/2011,5667.52,7874.66,$10939104182085.
01/21/2011,5699.26,7920.64,$11000360004226.
01/24/2011,5733.96,7969.22,$11067334522878.
01/25/2011,5716.61,7945.11,$11033854961561.
01/26/2011,5742.54,7981.16,$11082166933733.
01/27/2011,5749.79,7991.49,$11096164492860.
01/28/2011,5649.59,7852.41,$10902790574405.
01/31/2011,5702.25,7925.60,$11004412278609.
02/01/2011,5815.64,8083.21,$11223237662264.
02/02/2011,5807.73,8075.45,$11207981372068.
02/03/2011,5813.83,8084.19,$11219749652156.
02/04/2011,5805.40,8072.47,$11203483439904.
02/07/2011,5834.41,8112.82,$11259472203224.
02/08/2011,5866.98,8160.29,$11322318884093.
02/09/2011,5842.87,8131.69,$11275799039666.
02/10/2011,5827.01,8110.04,$11245173937542.
02/11/2011,5845.94,8137.44,$11281709621722.
02/14/2011,5868.08,8169.80,$11324435186575.
02/15/2011,5857.78,8155.47,$11304554315157.
02/16/2011,5907.53,8225.56,$11400572711745.
02/17/2011,5938.46,8269.45,$11460254353807.
02/18/2011,5944.61,8278.14,$11472130706299.
02/22/2011,5824.76,8111.25,$11240849167473.
02/23/2011,5815.33,8098.46,$11222633226238.
02/24/2011,5799.78,8081.02,$11192630777324.
02/25/2011,5859.24,8165.59,$11307379789344.
02/28/2011,5905.23,8229.96,$11396134291856.
03/01/2011,5826.42,8120.12,$11244043695254.
03/02/2011,5840.98,8142.64,$11272149282320.
03/03/2011,5922.62,8256.73,$11429688929025.
03/04/2011,5883.74,8202.52,$11354652437021.
03/07/2011,5832.73,8131.44,$11255174408058.
03/08/2011,5863.59,8175.44,$11314734781773.
03/09/2011,5852.53,8162.40,$11293382609161.
03/10/2011,5728.64,7989.67,$11054324413172.
03/11/2011,5753.62,8026.99,$11102535762149.
03/14/2011,5713.63,7971.33,$11025366883500.
03/15/2011,5636.62,7863.93,$10876766697291.
03/16/2011,5509.25,7687.86,$10630973678996.
03/17/2011,5617.72,7839.23,$10840279923009.
03/18/2011,5653.11,7888.62,$10908585303596.
03/21/2011,5750.18,8024.07,$11109662820874.
03/22/2011,5735.16,8004.14,$11080640647545.
03/23/2011,5751.54,8027.01,$11112290131430.
03/24/2011,5793.54,8086.21,$11193096212897.
03/25/2011,5791.19,8082.92,$11188545977497.
03/28/2011,5778.60,8065.36,$11164235371119.
03/29/2011,5807.79,8107.68,$11223643582706.
03/30/2011,5852.43,8170.92,$11309914028805.
03/31/2011,5839.82,8153.32,$11285555797477.
04/01/2011,5884.88,8216.81,$11372621025279.
04/04/2011,5894.27,8231.25,$11391920228830.
04/05/2011,5895.44,8232.89,$11394187639360.
04/06/2011,5916.69,8266.11,$11435254793097.
04/07/2011,5908.53,8254.91,$11419477692519.
04/08/2011,5917.85,8267.93,$11437497691730.
04/11/2011,5896.62,8238.26,$11430798676112.
04/12/2011,5835.56,8153.00,$11312429233227.
04/13/2011,5836.29,8154.97,$11313859143156.
04/14/2011,5841.17,8162.26,$11323311327347.
04/15/2011,5850.97,8175.95,$11342309655963.
04/18/2011,5762.61,8053.02,$11171014692057.
04/19/2011,5801.52,8107.56,$11246442574102.
04/20/2011,5889.35,8230.50,$11416712047845.
04/21/2011,5920.41,8275.01,$11476925851113.
04/25/2011,5906.77,8255.94,$11449748673490.
04/26/2011,5955.66,8324.56,$11544512417145.
04/27/2011,5996.24,8383.89,$11623174173838.
04/28/2011,6015.77,8411.81,$11661037335885.
04/29/2011,6037.73,8442.51,$11703779528508.
05/02/2011,6026.87,8427.42,$11682763035208.
05/03/2011,5986.52,8375.26,$11604535275921.
05/04/2011,5933.77,8304.11,$11502296386127.
05/05/2011,5837.10,8169.45,$11314904652027.
05/06/2011,5854.85,8195.29,$11349307493824.
05/09/2011,5885.48,8238.17,$11408689547575.
05/10/2011,5930.23,8300.91,$11495422810042.
05/11/2011,5841.59,8187.62,$11323605638322.
05/12/2011,5860.84,8215.39,$11360927861849.
05/13/2011,5800.38,8130.92,$11243722211000.
05/16/2011,5779.68,8102.60,$11203599503164.
05/17/2011,5783.91,8111.49,$11211796898955.
05/18/2011,5824.09,8172.28,$11289677864278.
05/19/2011,5837.70,8192.04,$11316074036168.
05/20/2011,5783.87,8117.70,$11211713711819.
05/23/2011,5701.84,8004.02,$11052708947629.
05/24/2011,5720.51,8030.23,$11088904427437.
05/25/2011,5749.19,8070.72,$11144494935452.
05/26/2011,5777.74,8112.41,$11199841669468.
05/27/2011,5806.05,8153.75,$11254722838084.
05/31/2011,5874.78,8250.36,$11387946679150.
06/01/2011,5743.26,8067.65,$11133004801565.
06/02/2011,5740.02,8063.16,$11126714771389.
06/03/2011,5710.88,8022.46,$11070225405354.
06/06/2011,5643.03,7927.19,$10938713761652.
06/07/2011,5652.57,7942.03,$10957194803306.
06/08/2011,5626.35,7906.03,$10906368515157.
06/09/2011,5675.58,7975.21,$11001802616114.
06/10/2011,5582.74,7844.76,$10821842232829.
06/13/2011,5589.68,7857.47,$10835283327253.
06/14/2011,5661.90,7959.37,$10975276918150.
06/15/2011,5541.63,7790.37,$10742140105176.
06/16/2011,5540.56,7790.04,$10740077924056.
06/17/2011,5566.79,7826.91,$10790916492042.
06/20/2011,5581.88,7848.20,$10800465710374.
06/21/2011,5659.62,7958.35,$10950897231739.
06/22/2011,5619.05,7901.31,$10872396893528.
06/23/2011,5579.69,7845.96,$10796225888828.
06/24/2011,5521.99,7765.00,$10684585985216.
06/27/2011,5563.14,7822.86,$10764199247325.
06/28/2011,5633.10,7922.43,$10899583663403.
06/29/2011,5704.42,8024.88,$11037563131814.
06/30/2011,5774.64,8123.96,$11173442227936.
07/01/2011,5843.07,8221.29,$11290961925872.
07/05/2011,5825.86,8197.46,$11257722966690.
07/06/2011,5814.04,8184.00,$11239038567340.
07/07/2011,5867.70,8259.70,$11342753292922.
07/08/2011,5824.24,8198.60,$11258744643990.
07/11/2011,5701.36,8025.63,$11021213503038.
07/12/2011,5669.00,7980.08,$10958659642424.
07/13/2011,5711.16,8040.22,$11040153287051.
07/14/2011,5683.80,8001.83,$10987258050441.
07/15/2011,5697.87,8021.65,$11014470192758.
07/18/2011,5636.81,7936.00,$10896430928563.
07/19/2011,5714.45,8045.53,$11046510916474.
07/20/2011,5739.97,8082.70,$11095842628699.
07/21/2011,5839.99,8224.19,$11289204195469.
07/22/2011,5836.29,8219.60,$11282045525940.
07/25/2011,5805.31,8175.97,$11222163261947.
07/26/2011,5790.43,8155.02,$11193399047090.
07/27/2011,5671.74,7988.96,$10963960260257.
07/28/2011,5655.12,7965.96,$10931819473297.
07/29/2011,5619.24,7915.67,$10862475922946.
08/01/2011,5598.50,7886.45,$10822382436120.
08/02/2011,5463.64,7696.47,$10561668911086.
08/03/2011,5477.30,7721.04,$10588077215561.
08/04/2011,5189.66,7316.68,$10032059133314.
08/05/2011,5201.86,7333.87,$10055628299159.
08/08/2011,4857.85,6849.49,$9390630017408.
08/09/2011,5096.17,7185.52,$9851325319125.
08/10/2011,4853.76,6848.14,$9382721040740.
08/11/2011,5068.39,7151.88,$9797622355063.
08/12/2011,5105.41,7204.67,$9869189186992.
08/15/2011,5228.22,7378.33,$10106585269472.
08/16/2011,5169.79,7296.08,$9993642274869.
08/17/2011,5196.11,7336.72,$10044516785348.
08/18/2011,4971.01,7019.15,$9609380152015.
08/19/2011,4894.50,6911.34,$9461475166693.
08/22/2011,4904.82,6926.03,$9481436656500.
08/23/2011,5060.90,7146.42,$9783147437740.
08/24/2011,5095.40,7195.35,$9849839287098.
08/25/2011,5014.13,7080.58,$9692736486563.
08/26/2011,5065.96,7154.92,$9792927134640.
08/29/2011,5190.45,7331.24,$10033539974977.
08/30/2011,5193.81,7337.32,$10040039227447.
08/31/2011,5243.51,7409.22,$10136100300761.
09/01/2011,5192.92,7338.21,$10038307221741.
09/02/2011,5063.84,7156.04,$9788792421115.
09/06/2011,4981.32,7040.21,$9629266671388.
09/07/2011,5113.03,7230.71,$9883875020037.
09/08/2011,5045.86,7135.76,$9754043579696.
09/09/2011,4898.62,6927.53,$9469411183366.
09/12/2011,4896.41,6924.62,$9465130006258.
09/13/2011,4931.07,6976.22,$9532138938189.
09/14/2011,4989.90,7060.66,$9645859805180.
09/15/2011,5087.86,7200.47,$9835223309142.
09/16/2011,5098.75,7215.88,$9856278523257.
09/19/2011,5015.37,7098.90,$9691932966755.
09/20/2011,5014.39,7097.52,$9690051130225.
09/21/2011,4860.34,6879.51,$9392360153082.
09/22/2011,4686.06,6632.82,$9055566565575.
09/23/2011,4715.46,6675.43,$9112377959846.
09/26/2011,4838.80,6850.22,$9350730288396.
09/27/2011,4909.21,6950.27,$9486785110081.
09/28/2011,4808.87,6809.36,$9292897431838.
09/29/2011,4890.17,6924.47,$9449991713413.
09/30/2011,4764.20,6746.39,$9206562349873.
10/03/2011,4628.06,6553.99,$8943487670901.
10/04/2011,4715.06,6677.92,$9111604039402.
10/05/2011,4797.31,6798.08,$9270554544634.
10/06/2011,4899.76,6943.69,$9468531519900.
10/07/2011,4861.56,6889.63,$9394709299366.
10/10/2011,5032.26,7131.53,$9724572381211.
10/11/2011,5020.49,7114.96,$9701840980013.
10/12/2011,5091.92,7218.61,$9839871799474.
10/13/2011,5063.41,7178.87,$9784768654880.
10/14/2011,5144.45,7293.76,$9941372290338.
10/17/2011,5034.56,7138.77,$9729022205367.
10/18/2011,5133.75,7279.42,$9920700315258.
10/19/2011,5064.73,7182.77,$9787333411614.
10/20/2011,5087.41,7215.13,$9831163028292.
10/21/2011,5190.03,7360.87,$10029455263276.
10/24/2011,5253.63,7451.47,$10152362303143.
10/25/2011,5158.71,7316.84,$9968935579600.
10/26/2011,5235.53,7425.80,$10117394393428.
10/27/2011,5450.23,7730.66,$10532285193435.
10/28/2011,5441.71,7718.79,$10515815318694.
10/31/2011,5264.01,7466.74,$10172425216349.
11/01/2011,5106.07,7242.71,$9867209506386.
11/02/2011,5179.73,7354.03,$10009554332957.
11/03/2011,5280.15,7496.98,$10203615686638.
11/04/2011,5235.79,7434.00,$10117893541078.
11/07/2011,5267.53,7479.51,$10179227366586.
11/08/2011,5328.06,7570.16,$10296198216355.
11/09/2011,5104.68,7255.04,$9864528546235.
11/10/2011,5155.55,7328.44,$9962830827838.
11/11/2011,5258.54,7474.83,$10161847872636.
11/14/2011,5202.21,7395.50,$10053001411448.
11/15/2011,5205.90,7401.01,$10060137016337.
11/16/2011,5126.93,7290.71,$9907532684106.
11/17/2011,5054.77,7188.10,$9768086275747.
11/18/2011,5061.50,7198.29,$9781093228381.
11/21/2011,4956.51,7049.12,$9578201502078.
11/22/2011,4929.03,7011.48,$9525101605282.
11/23/2011,4810.80,6843.29,$9296612320425.
11/25/2011,4792.77,6818.80,$9261786233030.
11/28/2011,4945.75,7036.93,$9557411600604.
11/29/2011,4972.18,7076.79,$9608476420276.
11/30/2011,5204.59,7409.31,$10057591934883.
12/01/2011,5179.27,7373.38,$10008677152157.
12/02/2011,5184.57,7380.92,$10018919410899.
12/05/2011,5234.04,7451.58,$10114508509598.
12/06/2011,5247.21,7470.47,$10139967413732.
12/07/2011,5269.73,7503.97,$10183487284643.
12/08/2011,5140.76,7320.31,$9934243106497.
12/09/2011,5232.27,7450.65,$10111097340042.
12/12/2011,5132.05,7308.14,$9917411455000.
12/13/2011,5081.40,7237.40,$9819538519504.
12/14/2011,5018.01,7149.04,$9696986191472.
12/15/2011,5039.66,7179.92,$9738527330693.
12/16/2011,5046.03,7188.99,$9750831125952.
12/19/2011,4987.59,7105.73,$9605069341410.
12/20/2011,5133.50,7314.64,$9886067493751.
12/21/2011,5148.20,7335.58,$9914371625969.
12/22/2011,5199.97,7411.33,$10014072157924.
12/23/2011,5242.33,7471.89,$10095642127103.
12/27/2011,5230.14,7454.52,$10072176129601.
12/28/2011,5156.82,7351.31,$9931885647560.
12/29/2011,5219.94,7441.60,$10053457225381.
12/30/2011,5217.94,7438.75,$10049606321585.
01/03/2012,5333.31,7603.80,$10265388190115.
01/04/2012,5324.71,7593.11,$10248830196479.
01/05/2012,5303.69,7563.52,$10208386936828.
01/06/2012,5268.21,7516.02,$10140090845257.
01/09/2012,5289.22,7546.00,$10180529754839.
01/10/2012,5340.35,7618.94,$10278941892274.
01/11/2012,5330.49,7606.49,$10259957760642.
01/12/2012,5340.34,7620.72,$10278927783326.
01/13/2012,5304.72,7569.88,$10210352376083.
01/17/2012,5333.68,7611.26,$10266095786743.
01/18/2012,5397.53,7703.77,$10388995756486.
01/19/2012,5435.47,7758.13,$10462029942631.
01/20/2012,5446.82,7776.43,$10483874859942.
01/23/2012,5467.58,7806.19,$10523821962696.
01/24/2012,5450.82,7782.68,$10491571114660.
01/25/2012,5495.48,7846.45,$10577532309999.
01/26/2012,5478.51,7822.41,$10544865867259.
01/27/2012,5464.45,7802.52,$10517800244468.
01/30/2012,5437.42,7764.16,$10465775989615.
01/31/2012,5438.79,7766.12,$10468417287351.
02/01/2012,5497.64,7851.87,$10581690640498.
02/02/2012,5505.22,7863.07,$10596276237870.
02/03/2012,5579.70,7969.45,$10739641142464.
02/06/2012,5572.26,7958.82,$10725313916567.
02/07/2012,5592.02,7987.04,$10763345918407.
02/08/2012,5601.09,8002.54,$10780799315965.